4176 (株)ココナラ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,643 | 1,670 | 1,599 | 1,626 | 128,500 | 1,626 |
| 2021-12-29 | 1,665 | 1,680 | 1,625 | 1,657 | 100,100 | 1,657 |
| 2021-12-28 | 1,625 | 1,670 | 1,603 | 1,629 | 143,400 | 1,629 |
| 2021-12-27 | 1,635 | 1,649 | 1,568 | 1,603 | 169,600 | 1,603 |
| 2021-12-24 | 1,609 | 1,708 | 1,603 | 1,632 | 269,200 | 1,632 |
| 2021-12-23 | 1,585 | 1,678 | 1,585 | 1,596 | 282,500 | 1,596 |
| 2021-12-22 | 1,496 | 1,609 | 1,495 | 1,578 | 364,200 | 1,578 |
| 2021-12-21 | 1,486 | 1,497 | 1,411 | 1,441 | 207,300 | 1,441 |
| 2021-12-20 | 1,519 | 1,520 | 1,427 | 1,440 | 273,000 | 1,440 |
| 2021-12-17 | 1,606 | 1,613 | 1,490 | 1,518 | 532,200 | 1,518 |
| 2021-12-16 | 1,716 | 1,759 | 1,642 | 1,665 | 164,600 | 1,665 |
| 2021-12-15 | 1,693 | 1,717 | 1,638 | 1,655 | 135,300 | 1,655 |
| 2021-12-14 | 1,740 | 1,740 | 1,680 | 1,693 | 206,000 | 1,693 |
| 2021-12-13 | 1,780 | 1,808 | 1,740 | 1,759 | 89,100 | 1,759 |
| 2021-12-10 | 1,907 | 1,907 | 1,790 | 1,808 | 139,800 | 1,808 |
| 2021-12-09 | 1,830 | 1,908 | 1,830 | 1,867 | 93,500 | 1,867 |
| 2021-12-08 | 1,809 | 1,877 | 1,775 | 1,848 | 141,900 | 1,848 |
| 2021-12-07 | 1,730 | 1,823 | 1,712 | 1,818 | 263,900 | 1,818 |
| 2021-12-06 | 1,859 | 1,866 | 1,671 | 1,676 | 503,100 | 1,676 |
| 2021-12-03 | 1,805 | 1,900 | 1,791 | 1,899 | 285,100 | 1,899 |
| 2021-12-02 | 1,795 | 1,844 | 1,747 | 1,771 | 210,900 | 1,771 |
| 2021-12-01 | 1,752 | 1,816 | 1,710 | 1,812 | 185,800 | 1,812 |
| 2021-11-30 | 1,806 | 1,828 | 1,750 | 1,753 | 251,100 | 1,753 |
| 2021-11-29 | 1,805 | 1,860 | 1,772 | 1,804 | 142,900 | 1,804 |
| 2021-11-26 | 1,853 | 1,882 | 1,818 | 1,826 | 136,200 | 1,826 |
| 2021-11-25 | 1,860 | 1,904 | 1,815 | 1,829 | 146,000 | 1,829 |
| 2021-11-24 | 1,900 | 1,967 | 1,843 | 1,884 | 303,300 | 1,884 |
| 2021-11-22 | 1,845 | 1,875 | 1,804 | 1,862 | 103,800 | 1,862 |
| 2021-11-19 | 1,893 | 1,913 | 1,806 | 1,839 | 226,400 | 1,839 |
| 2021-11-18 | 1,878 | 1,936 | 1,870 | 1,893 | 182,400 | 1,893 |
| 2021-11-17 | 2,073 | 2,080 | 1,870 | 1,877 | 352,700 | 1,877 |
| 2021-11-16 | 1,961 | 2,089 | 1,942 | 2,070 | 308,100 | 2,070 |
| 2021-11-15 | 1,929 | 1,975 | 1,910 | 1,943 | 101,300 | 1,943 |
| 2021-11-12 | 1,861 | 1,941 | 1,861 | 1,931 | 120,800 | 1,931 |
| 2021-11-11 | 1,900 | 1,942 | 1,895 | 1,906 | 77,900 | 1,906 |
| 2021-11-10 | 1,907 | 1,939 | 1,853 | 1,905 | 140,200 | 1,905 |
| 2021-11-09 | 1,976 | 1,985 | 1,866 | 1,867 | 187,100 | 1,867 |
| 2021-11-08 | 1,915 | 1,962 | 1,862 | 1,955 | 229,200 | 1,955 |
| 2021-11-05 | 1,930 | 1,938 | 1,872 | 1,908 | 153,200 | 1,908 |
| 2021-11-04 | 1,949 | 1,961 | 1,880 | 1,901 | 189,200 | 1,901 |
| 2021-11-02 | 1,952 | 1,976 | 1,927 | 1,940 | 214,100 | 1,940 |
| 2021-11-01 | 1,901 | 1,999 | 1,901 | 1,976 | 374,000 | 1,976 |
| 2021-10-29 | 1,923 | 1,933 | 1,860 | 1,883 | 588,700 | 1,883 |
| 2021-10-28 | 2,020 | 2,044 | 1,925 | 1,980 | 701,900 | 1,980 |
| 2021-10-27 | 1,915 | 1,999 | 1,912 | 1,986 | 928,400 | 1,986 |
| 2021-10-26 | 1,781 | 1,936 | 1,776 | 1,921 | 795,000 | 1,921 |
| 2021-10-25 | 1,711 | 1,824 | 1,695 | 1,805 | 620,600 | 1,805 |
| 2021-10-22 | 1,660 | 1,699 | 1,658 | 1,671 | 268,600 | 1,671 |
| 2021-10-21 | 1,725 | 1,756 | 1,668 | 1,684 | 352,400 | 1,684 |
| 2021-10-20 | 1,666 | 1,780 | 1,641 | 1,750 | 586,700 | 1,750 |
| 2021-10-19 | 1,766 | 1,809 | 1,653 | 1,696 | 1,180,000 | 1,696 |
| 2021-10-18 | 1,604 | 1,910 | 1,604 | 1,800 | 3,948,900 | 1,800 |
| 2021-10-15 | 1,653 | 1,661 | 1,571 | 1,579 | 1,072,900 | 1,579 |
| 2021-10-14 | 1,684 | 1,735 | 1,648 | 1,700 | 451,700 | 1,700 |
| 2021-10-13 | 1,751 | 1,771 | 1,672 | 1,688 | 841,800 | 1,688 |
| 2021-10-12 | 1,907 | 1,968 | 1,803 | 1,811 | 1,306,400 | 1,811 |
| 2021-10-11 | 1,900 | 1,988 | 1,857 | 1,947 | 456,100 | 1,947 |
| 2021-10-08 | 1,926 | 1,945 | 1,872 | 1,928 | 324,700 | 1,928 |
| 2021-10-07 | 1,902 | 1,949 | 1,871 | 1,923 | 505,200 | 1,923 |
| 2021-10-06 | 1,814 | 1,887 | 1,801 | 1,881 | 423,600 | 1,881 |
| 2021-10-05 | 1,782 | 1,824 | 1,712 | 1,784 | 301,800 | 1,784 |
| 2021-10-04 | 1,800 | 1,830 | 1,733 | 1,766 | 281,600 | 1,766 |
| 2021-10-01 | 1,764 | 1,793 | 1,701 | 1,761 | 308,900 | 1,761 |
| 2021-09-30 | 1,698 | 1,778 | 1,691 | 1,738 | 246,500 | 1,738 |
| 2021-09-29 | 1,667 | 1,698 | 1,627 | 1,682 | 257,100 | 1,682 |
| 2021-09-28 | 1,683 | 1,762 | 1,683 | 1,706 | 303,600 | 1,706 |
| 2021-09-27 | 1,601 | 1,723 | 1,594 | 1,680 | 296,400 | 1,680 |
| 2021-09-24 | 1,600 | 1,629 | 1,581 | 1,624 | 260,400 | 1,624 |
| 2021-09-22 | 1,500 | 1,551 | 1,500 | 1,529 | 173,700 | 1,529 |
| 2021-09-21 | 1,493 | 1,556 | 1,489 | 1,539 | 388,400 | 1,539 |
| 2021-09-17 | 1,541 | 1,593 | 1,540 | 1,556 | 218,200 | 1,556 |
| 2021-09-16 | 1,652 | 1,658 | 1,573 | 1,577 | 257,800 | 1,577 |
| 2021-09-15 | 1,623 | 1,696 | 1,611 | 1,674 | 159,900 | 1,674 |
| 2021-09-14 | 1,648 | 1,662 | 1,605 | 1,653 | 237,000 | 1,653 |
| 2021-09-13 | 1,701 | 1,706 | 1,655 | 1,655 | 165,000 | 1,655 |
| 2021-09-10 | 1,717 | 1,728 | 1,684 | 1,720 | 191,500 | 1,720 |
| 2021-09-09 | 1,691 | 1,715 | 1,680 | 1,702 | 133,900 | 1,702 |
| 2021-09-08 | 1,703 | 1,722 | 1,682 | 1,696 | 205,300 | 1,696 |
| 2021-09-07 | 1,669 | 1,734 | 1,665 | 1,693 | 225,300 | 1,693 |
| 2021-09-06 | 1,653 | 1,699 | 1,636 | 1,686 | 334,200 | 1,686 |
| 2021-09-03 | 1,685 | 1,686 | 1,611 | 1,622 | 405,100 | 1,622 |
| 2021-09-02 | 1,760 | 1,785 | 1,675 | 1,689 | 326,100 | 1,689 |
| 2021-09-01 | 1,787 | 1,794 | 1,720 | 1,759 | 360,800 | 1,759 |
| 2021-08-31 | 1,830 | 1,848 | 1,684 | 1,800 | 821,400 | 1,800 |
| 2021-08-30 | 1,690 | 1,816 | 1,680 | 1,773 | 767,600 | 1,773 |
| 2021-08-27 | 1,643 | 1,658 | 1,582 | 1,632 | 396,300 | 1,632 |
| 2021-08-26 | 1,551 | 1,670 | 1,530 | 1,663 | 580,600 | 1,663 |
| 2021-08-25 | 1,495 | 1,536 | 1,455 | 1,506 | 195,100 | 1,506 |
| 2021-08-24 | 1,580 | 1,584 | 1,472 | 1,479 | 403,600 | 1,479 |
| 2021-08-23 | 1,610 | 1,620 | 1,481 | 1,535 | 512,700 | 1,535 |
| 2021-08-20 | 1,459 | 1,609 | 1,452 | 1,550 | 735,800 | 1,550 |
| 2021-08-19 | 1,400 | 1,517 | 1,381 | 1,459 | 465,600 | 1,459 |
| 2021-08-18 | 1,400 | 1,401 | 1,353 | 1,395 | 289,600 | 1,395 |
| 2021-08-17 | 1,430 | 1,454 | 1,396 | 1,400 | 243,600 | 1,400 |
| 2021-08-16 | 1,507 | 1,529 | 1,390 | 1,403 | 356,900 | 1,403 |
| 2021-08-13 | 1,530 | 1,534 | 1,500 | 1,507 | 145,600 | 1,507 |
| 2021-08-12 | 1,542 | 1,578 | 1,490 | 1,540 | 258,900 | 1,540 |
| 2021-08-11 | 1,478 | 1,527 | 1,442 | 1,518 | 323,600 | 1,518 |
| 2021-08-10 | 1,490 | 1,568 | 1,415 | 1,518 | 374,900 | 1,518 |
| 2021-08-06 | 1,587 | 1,613 | 1,520 | 1,534 | 170,700 | 1,534 |
| 2021-08-05 | 1,627 | 1,657 | 1,558 | 1,568 | 310,000 | 1,568 |
| 2021-08-04 | 1,675 | 1,677 | 1,570 | 1,607 | 356,400 | 1,607 |
| 2021-08-03 | 1,655 | 1,727 | 1,622 | 1,691 | 344,000 | 1,691 |
| 2021-08-02 | 1,693 | 1,714 | 1,677 | 1,694 | 299,000 | 1,694 |
| 2021-07-30 | 1,757 | 1,767 | 1,691 | 1,716 | 377,000 | 1,716 |
| 2021-07-29 | 1,767 | 1,820 | 1,733 | 1,777 | 384,100 | 1,777 |
| 2021-07-28 | 1,801 | 1,834 | 1,659 | 1,696 | 363,700 | 1,696 |
| 2021-07-27 | 1,900 | 1,912 | 1,816 | 1,822 | 230,500 | 1,822 |
| 2021-07-26 | 1,934 | 1,968 | 1,874 | 1,892 | 198,300 | 1,892 |
| 2021-07-21 | 1,949 | 1,978 | 1,907 | 1,932 | 229,300 | 1,932 |
| 2021-07-20 | 2,012 | 2,036 | 1,905 | 1,917 | 608,000 | 1,917 |
| 2021-07-19 | 2,069 | 2,138 | 2,009 | 2,070 | 378,200 | 2,070 |
| 2021-07-16 | 2,053 | 2,320 | 2,013 | 2,119 | 1,179,200 | 2,119 |
| 2021-07-15 | 2,348 | 2,389 | 2,100 | 2,203 | 767,200 | 2,203 |
| 2021-07-14 | 2,269 | 2,345 | 2,251 | 2,330 | 383,800 | 2,330 |
| 2021-07-13 | 2,200 | 2,260 | 2,171 | 2,247 | 239,000 | 2,247 |
| 2021-07-12 | 2,170 | 2,195 | 2,126 | 2,186 | 132,600 | 2,186 |
| 2021-07-09 | 2,045 | 2,172 | 2,026 | 2,164 | 145,600 | 2,164 |
| 2021-07-08 | 2,205 | 2,208 | 2,053 | 2,073 | 151,900 | 2,073 |
| 2021-07-07 | 2,136 | 2,208 | 2,136 | 2,191 | 79,300 | 2,191 |
| 2021-07-06 | 2,199 | 2,215 | 2,132 | 2,172 | 102,100 | 2,172 |
| 2021-07-05 | 2,183 | 2,248 | 2,171 | 2,173 | 166,900 | 2,173 |
| 2021-07-02 | 2,176 | 2,179 | 2,134 | 2,153 | 109,700 | 2,153 |
| 2021-07-01 | 2,175 | 2,224 | 2,133 | 2,184 | 141,000 | 2,184 |
| 2021-06-30 | 2,215 | 2,234 | 2,173 | 2,213 | 220,200 | 2,213 |
| 2021-06-29 | 2,238 | 2,238 | 2,112 | 2,192 | 330,500 | 2,192 |
| 2021-06-28 | 2,180 | 2,223 | 2,172 | 2,214 | 252,500 | 2,214 |
| 2021-06-25 | 2,110 | 2,185 | 2,063 | 2,156 | 384,400 | 2,156 |
| 2021-06-24 | 2,030 | 2,092 | 2,026 | 2,079 | 256,700 | 2,079 |
| 2021-06-23 | 1,975 | 2,018 | 1,955 | 2,009 | 108,600 | 2,009 |
| 2021-06-22 | 1,890 | 1,976 | 1,890 | 1,975 | 88,000 | 1,975 |
| 2021-06-21 | 1,900 | 1,913 | 1,849 | 1,886 | 163,900 | 1,886 |
| 2021-06-18 | 1,987 | 2,054 | 1,951 | 1,951 | 273,900 | 1,951 |
| 2021-06-17 | 1,958 | 1,982 | 1,931 | 1,954 | 102,100 | 1,954 |
| 2021-06-16 | 1,930 | 2,000 | 1,905 | 1,986 | 153,200 | 1,986 |
| 2021-06-15 | 2,002 | 2,025 | 1,932 | 1,967 | 232,800 | 1,967 |
| 2021-06-14 | 1,955 | 2,052 | 1,892 | 2,019 | 437,600 | 2,019 |
| 2021-06-11 | 1,856 | 1,957 | 1,835 | 1,935 | 421,200 | 1,935 |
| 2021-06-10 | 1,749 | 1,838 | 1,749 | 1,816 | 208,000 | 1,816 |
| 2021-06-09 | 1,715 | 1,739 | 1,708 | 1,739 | 61,400 | 1,739 |
| 2021-06-08 | 1,716 | 1,748 | 1,712 | 1,715 | 48,900 | 1,715 |
| 2021-06-07 | 1,704 | 1,721 | 1,675 | 1,705 | 61,600 | 1,705 |
| 2021-06-04 | 1,702 | 1,715 | 1,670 | 1,672 | 92,700 | 1,672 |
| 2021-06-03 | 1,769 | 1,769 | 1,705 | 1,711 | 96,800 | 1,711 |
| 2021-06-02 | 1,800 | 1,820 | 1,742 | 1,765 | 111,100 | 1,765 |
| 2021-06-01 | 1,753 | 1,800 | 1,722 | 1,800 | 96,200 | 1,800 |
| 2021-05-31 | 1,770 | 1,801 | 1,742 | 1,774 | 112,200 | 1,774 |
| 2021-05-28 | 1,844 | 1,848 | 1,776 | 1,803 | 139,800 | 1,803 |
| 2021-05-27 | 1,848 | 1,870 | 1,813 | 1,827 | 127,000 | 1,827 |
| 2021-05-26 | 1,755 | 1,859 | 1,731 | 1,852 | 218,200 | 1,852 |
| 2021-05-25 | 1,722 | 1,808 | 1,722 | 1,760 | 151,100 | 1,760 |
| 2021-05-24 | 1,775 | 1,775 | 1,702 | 1,712 | 202,000 | 1,712 |
| 2021-05-21 | 1,740 | 1,800 | 1,730 | 1,791 | 287,300 | 1,791 |
| 2021-05-20 | 1,626 | 1,713 | 1,620 | 1,700 | 204,200 | 1,700 |
| 2021-05-19 | 1,602 | 1,685 | 1,602 | 1,642 | 287,300 | 1,642 |
| 2021-05-18 | 1,641 | 1,661 | 1,584 | 1,642 | 338,100 | 1,642 |
| 2021-05-17 | 1,701 | 1,737 | 1,600 | 1,625 | 416,100 | 1,625 |
| 2021-05-14 | 1,808 | 1,829 | 1,702 | 1,732 | 275,900 | 1,732 |
| 2021-05-13 | 1,756 | 1,817 | 1,700 | 1,793 | 352,400 | 1,793 |
| 2021-05-12 | 1,916 | 1,935 | 1,820 | 1,836 | 253,400 | 1,836 |
| 2021-05-11 | 1,939 | 1,969 | 1,906 | 1,916 | 177,600 | 1,916 |
| 2021-05-10 | 1,892 | 1,982 | 1,886 | 1,969 | 243,700 | 1,969 |
| 2021-05-07 | 1,900 | 1,916 | 1,854 | 1,870 | 408,100 | 1,870 |
| 2021-05-06 | 2,040 | 2,050 | 1,900 | 1,921 | 468,700 | 1,921 |
| 2021-04-30 | 2,070 | 2,094 | 1,981 | 2,037 | 804,000 | 2,037 |
| 2021-04-28 | 2,120 | 2,151 | 2,053 | 2,053 | 382,900 | 2,053 |
| 2021-04-27 | 2,100 | 2,183 | 2,062 | 2,148 | 366,200 | 2,148 |
| 2021-04-26 | 2,149 | 2,160 | 2,086 | 2,094 | 272,700 | 2,094 |
| 2021-04-23 | 2,189 | 2,244 | 2,112 | 2,121 | 394,600 | 2,121 |
| 2021-04-22 | 2,064 | 2,190 | 2,051 | 2,189 | 435,300 | 2,189 |
| 2021-04-21 | 2,100 | 2,105 | 2,035 | 2,041 | 358,800 | 2,041 |
| 2021-04-20 | 2,190 | 2,219 | 2,140 | 2,145 | 280,400 | 2,145 |
| 2021-04-19 | 2,208 | 2,247 | 2,185 | 2,232 | 254,600 | 2,232 |
| 2021-04-16 | 2,283 | 2,286 | 2,188 | 2,217 | 475,900 | 2,217 |
| 2021-04-15 | 2,298 | 2,317 | 2,202 | 2,274 | 821,600 | 2,274 |
| 2021-04-14 | 2,265 | 2,348 | 2,245 | 2,328 | 656,100 | 2,328 |
| 2021-04-13 | 2,235 | 2,299 | 2,232 | 2,267 | 471,100 | 2,267 |
| 2021-04-12 | 2,332 | 2,449 | 2,231 | 2,252 | 1,817,600 | 2,252 |
| 2021-04-09 | 2,341 | 2,365 | 2,251 | 2,342 | 1,216,000 | 2,342 |
| 2021-04-08 | 2,115 | 2,323 | 2,110 | 2,323 | 2,130,000 | 2,323 |
| 2021-04-07 | 2,061 | 2,155 | 2,040 | 2,114 | 863,000 | 2,114 |
| 2021-04-06 | 2,103 | 2,115 | 2,033 | 2,055 | 587,200 | 2,055 |
| 2021-04-05 | 2,115 | 2,125 | 2,065 | 2,084 | 587,800 | 2,084 |
| 2021-04-02 | 2,152 | 2,156 | 2,054 | 2,093 | 1,063,900 | 2,093 |
| 2021-04-01 | 2,053 | 2,135 | 2,053 | 2,124 | 1,405,300 | 2,124 |
| 2021-03-31 | 2,034 | 2,090 | 2,005 | 2,063 | 906,100 | 2,063 |
| 2021-03-30 | 2,052 | 2,119 | 2,017 | 2,056 | 1,123,500 | 2,056 |
| 2021-03-29 | 2,092 | 2,178 | 2,050 | 2,084 | 2,175,400 | 2,084 |
| 2021-03-26 | 2,080 | 2,237 | 2,061 | 2,142 | 5,596,500 | 2,142 |
| 2021-03-25 | 2,162 | 2,249 | 2,001 | 2,047 | 4,353,300 | 2,047 |
| 2021-03-24 | 2,512 | 2,515 | 2,112 | 2,145 | 6,628,900 | 2,145 |
| 2021-03-23 | 2,635 | 2,657 | 2,358 | 2,525 | 14,093,000 | 2,525 |
| 2021-03-22 | 2,713 | 2,899 | 2,581 | 2,606 | 25,452,600 | 2,606 |
| 2021-03-19 | 2,300 | 2,647 | 2,188 | 2,599 | 20,701,400 | 2,599 |
分割・併合履歴 ： なし
