4255 THECOO(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	984	999	984	999	2,800	999
2022-12-29	963	993	963	993	2,300	993
2022-12-28	978	985	957	963	14,400	963
2022-12-27	949	992	949	992	13,700	992
2022-12-26	970	970	933	949	20,600	949
2022-12-23	990	990	954	970	13,700	970
2022-12-22	1,009	1,009	988	994	9,700	994
2022-12-21	1,020	1,026	1,011	1,020	8,600	1,020
2022-12-20	1,090	1,090	988	1,006	23,400	1,006
2022-12-19	1,109	1,118	1,090	1,090	14,000	1,090
2022-12-16	1,127	1,136	1,115	1,131	14,100	1,131
2022-12-15	1,136	1,140	1,126	1,136	3,600	1,136
2022-12-14	1,124	1,150	1,124	1,136	6,900	1,136
2022-12-13	1,188	1,194	1,122	1,135	23,500	1,135
2022-12-12	1,200	1,205	1,181	1,185	6,700	1,185
2022-12-09	1,180	1,199	1,180	1,194	4,700	1,194
2022-12-08	1,183	1,195	1,181	1,183	3,300	1,183
2022-12-07	1,179	1,197	1,173	1,180	8,700	1,180
2022-12-06	1,244	1,244	1,173	1,186	25,900	1,186
2022-12-05	1,274	1,274	1,245	1,255	5,100	1,255
2022-12-02	1,260	1,276	1,240	1,263	7,500	1,263
2022-12-01	1,295	1,295	1,260	1,270	9,700	1,270
2022-11-30	1,270	1,284	1,266	1,278	8,400	1,278
2022-11-29	1,266	1,271	1,257	1,265	16,500	1,265
2022-11-28	1,254	1,299	1,234	1,274	29,200	1,274
2022-11-25	1,274	1,279	1,252	1,254	38,800	1,254
2022-11-24	1,270	1,344	1,259	1,289	85,800	1,289
2022-11-22	1,276	1,285	1,270	1,274	17,900	1,274
2022-11-21	1,308	1,311	1,274	1,288	21,900	1,288
2022-11-18	1,319	1,337	1,296	1,311	31,100	1,311
2022-11-17	1,330	1,341	1,321	1,325	23,300	1,325
2022-11-16	1,388	1,395	1,337	1,341	46,000	1,341
2022-11-15	1,439	1,469	1,403	1,411	60,900	1,411
2022-11-14	1,619	1,733	1,579	1,579	123,800	1,579
2022-11-11	2,025	2,079	2,025	2,079	12,200	2,079
2022-11-10	1,958	2,016	1,958	2,016	800	2,016
2022-11-09	2,000	2,000	1,956	1,981	4,200	1,981
2022-11-08	2,019	2,020	1,985	2,000	3,600	2,000
2022-11-07	1,985	2,019	1,985	2,015	3,700	2,015
2022-11-04	2,000	2,024	1,986	2,008	2,700	2,008
2022-11-02	2,051	2,065	2,020	2,050	4,600	2,050
2022-11-01	2,094	2,094	2,051	2,051	1,500	2,051
2022-10-31	2,099	2,099	2,058	2,094	2,000	2,094
2022-10-28	2,113	2,113	2,101	2,101	900	2,101
2022-10-27	2,093	2,113	2,091	2,113	1,800	2,113
2022-10-26	2,120	2,130	2,097	2,102	4,100	2,102
2022-10-25	-	-	-	2,090	-	2,090
2022-10-24	2,094	2,094	2,071	2,090	800	2,090
2022-10-21	2,125	2,125	2,044	2,094	2,600	2,094
2022-10-20	2,166	2,166	2,150	2,150	300	2,150
2022-10-19	2,138	2,155	2,125	2,136	7,100	2,136
2022-10-18	2,129	2,155	2,115	2,155	7,900	2,155
2022-10-17	2,051	2,128	2,051	2,103	8,200	2,103
2022-10-14	2,037	2,085	2,021	2,037	7,300	2,037
2022-10-13	1,961	2,100	1,961	2,008	9,200	2,008
2022-10-12	1,956	1,960	1,910	1,952	3,200	1,952
2022-10-11	1,914	1,980	1,912	1,920	5,100	1,920
2022-10-07	1,851	1,915	1,851	1,914	3,000	1,914
2022-10-06	1,864	1,890	1,853	1,854	2,400	1,854
2022-10-05	1,889	1,889	1,860	1,885	3,600	1,885
2022-10-04	1,887	1,927	1,885	1,910	6,700	1,910
2022-10-03	1,830	1,887	1,804	1,873	4,400	1,873
2022-09-30	1,788	1,823	1,788	1,820	2,300	1,820
2022-09-29	1,765	1,800	1,760	1,776	1,800	1,776
2022-09-28	1,785	1,785	1,767	1,769	2,500	1,769
2022-09-27	1,783	1,788	1,783	1,788	1,000	1,788
2022-09-26	1,798	1,798	1,784	1,784	1,900	1,784
2022-09-22	1,800	1,820	1,788	1,813	2,300	1,813
2022-09-21	1,830	1,870	1,797	1,800	4,300	1,800
2022-09-20	1,819	1,819	1,780	1,790	8,700	1,790
2022-09-16	1,880	1,919	1,840	1,840	5,100	1,840
2022-09-15	1,922	1,937	1,900	1,900	2,000	1,900
2022-09-14	1,860	1,978	1,821	1,899	21,600	1,899
2022-09-13	1,863	2,259	1,852	1,928	63,100	1,928
2022-09-12	1,854	1,859	1,849	1,859	3,400	1,859
2022-09-09	1,811	1,839	1,811	1,839	2,300	1,839
2022-09-08	1,808	1,833	1,808	1,811	900	1,811
2022-09-07	1,803	1,803	1,802	1,802	700	1,802
2022-09-06	1,832	1,835	1,802	1,803	3,900	1,803
2022-09-05	1,814	1,814	1,810	1,810	500	1,810
2022-09-02	1,837	1,837	1,802	1,802	2,300	1,802
2022-09-01	1,805	1,842	1,805	1,824	3,000	1,824
2022-08-31	1,807	1,812	1,807	1,810	500	1,810
2022-08-30	1,823	1,858	1,802	1,805	5,500	1,805
2022-08-29	1,851	1,860	1,810	1,823	5,800	1,823
2022-08-26	1,861	1,893	1,861	1,886	1,800	1,886
2022-08-25	1,851	1,895	1,851	1,862	2,200	1,862
2022-08-24	1,895	1,908	1,872	1,882	1,700	1,882
2022-08-23	1,908	1,910	1,870	1,910	5,100	1,910
2022-08-22	1,925	1,945	1,920	1,927	1,900	1,927
2022-08-19	1,972	1,972	1,960	1,965	4,000	1,965
2022-08-18	2,003	2,003	1,968	1,970	1,900	1,970
2022-08-17	2,009	2,019	1,990	2,003	4,100	2,003
2022-08-16	2,015	2,015	1,975	2,000	5,900	2,000
2022-08-15	2,034	2,041	1,985	2,015	15,700	2,015
2022-08-12	2,175	2,250	2,131	2,250	4,600	2,250
2022-08-10	2,142	2,191	2,120	2,153	3,100	2,153
2022-08-09	2,132	2,193	2,132	2,160	1,500	2,160
2022-08-08	2,196	2,196	2,145	2,182	1,700	2,182
2022-08-05	2,100	2,166	2,100	2,149	1,600	2,149
2022-08-04	2,096	2,101	2,096	2,100	400	2,100
2022-08-03	2,109	2,109	2,109	2,109	100	2,109
2022-08-02	2,100	2,128	2,088	2,109	2,700	2,109
2022-08-01	2,110	2,110	2,050	2,100	2,600	2,100
2022-07-29	2,160	2,178	2,075	2,123	6,000	2,123
2022-07-28	2,183	2,210	2,130	2,210	1,900	2,210
2022-07-27	2,130	2,170	2,111	2,134	2,000	2,134
2022-07-26	2,177	2,185	2,143	2,144	2,600	2,144
2022-07-25	2,146	2,180	2,146	2,180	1,300	2,180
2022-07-22	2,183	2,183	2,158	2,160	700	2,160
2022-07-21	2,093	2,184	2,093	2,155	1,500	2,155
2022-07-20	2,144	2,144	2,093	2,093	600	2,093
2022-07-19	2,124	2,124	2,031	2,095	1,900	2,095
2022-07-15	2,192	2,192	2,117	2,125	600	2,125
2022-07-14	2,120	2,192	2,120	2,192	700	2,192
2022-07-13	2,111	2,145	2,101	2,114	700	2,114
2022-07-12	2,120	2,121	2,120	2,120	500	2,120
2022-07-11	2,200	2,200	2,141	2,141	1,300	2,141
2022-07-08	2,102	2,176	2,102	2,130	5,200	2,130
2022-07-07	2,126	2,126	2,063	2,118	1,700	2,118
2022-07-06	2,090	2,143	2,090	2,103	2,700	2,103
2022-07-05	2,135	2,218	2,001	2,090	5,400	2,090
2022-07-04	2,003	2,050	2,003	2,035	600	2,035
2022-07-01	2,091	2,105	2,003	2,003	1,500	2,003
2022-06-30	2,200	2,200	2,103	2,103	2,700	2,103
2022-06-29	2,107	2,160	2,107	2,160	5,100	2,160
2022-06-28	2,057	2,107	2,057	2,107	7,900	2,107
2022-06-27	2,090	2,107	2,048	2,107	6,500	2,107
2022-06-24	2,012	2,100	1,997	2,090	11,600	2,090
2022-06-23	2,050	2,050	1,959	2,019	9,800	2,019
2022-06-22	2,016	2,180	1,999	2,094	16,000	2,094
2022-06-21	1,895	2,031	1,867	2,018	8,100	2,018
2022-06-20	1,920	1,920	1,785	1,897	6,400	1,897
2022-06-17	1,930	1,930	1,852	1,880	3,800	1,880
2022-06-16	2,027	2,070	1,945	2,000	3,800	2,000
2022-06-15	2,095	2,095	2,021	2,021	900	2,021
2022-06-14	2,156	2,190	2,080	2,095	2,200	2,095
2022-06-13	2,200	2,256	2,153	2,256	1,600	2,256
2022-06-10	2,329	2,329	2,250	2,250	2,500	2,250
2022-06-09	2,299	2,329	2,250	2,329	1,000	2,329
2022-06-08	2,248	2,400	2,188	2,300	7,400	2,300
2022-06-07	2,215	2,225	2,155	2,220	4,800	2,220
2022-06-06	2,126	2,230	2,126	2,181	5,400	2,181
2022-06-03	2,220	2,220	2,126	2,126	2,100	2,126
2022-06-02	2,309	2,309	2,150	2,170	13,100	2,170
2022-06-01	2,106	2,448	2,056	2,300	7,900	2,300
2022-05-31	2,007	2,140	1,995	2,106	5,900	2,106
2022-05-30	1,912	2,070	1,912	2,030	10,000	2,030
2022-05-27	1,903	1,952	1,811	1,952	8,600	1,952
2022-05-26	1,897	1,943	1,878	1,914	3,300	1,914
2022-05-25	1,900	1,912	1,842	1,862	5,400	1,862
2022-05-24	1,998	1,998	1,876	1,876	5,700	1,876
2022-05-23	2,008	2,008	1,931	1,966	4,600	1,966
2022-05-20	1,890	2,002	1,856	1,968	5,200	1,968
2022-05-19	1,911	1,911	1,853	1,861	4,900	1,861
2022-05-18	1,889	1,985	1,799	1,975	25,400	1,975
2022-05-17	1,821	1,835	1,803	1,810	24,300	1,810
2022-05-16	2,013	2,038	1,963	1,963	43,900	1,963
2022-05-13	2,350	2,570	2,300	2,463	3,000	2,463
2022-05-12	2,468	2,468	2,277	2,300	1,700	2,300
2022-05-11	2,442	2,520	2,442	2,520	700	2,520
2022-05-10	2,367	2,396	2,230	2,392	5,100	2,392
2022-05-09	2,531	2,558	2,400	2,417	4,200	2,417
2022-05-06	2,526	2,545	2,521	2,521	1,000	2,521
2022-05-02	2,593	2,600	2,531	2,600	1,100	2,600
2022-04-28	2,687	2,688	2,540	2,644	1,100	2,644
2022-04-27	2,640	2,648	2,600	2,648	1,000	2,648
2022-04-26	2,670	2,700	2,567	2,690	4,800	2,690
2022-04-25	2,610	2,610	2,517	2,520	1,100	2,520
2022-04-22	2,660	2,681	2,531	2,668	2,300	2,668
2022-04-21	2,817	2,817	2,650	2,707	2,100	2,707
2022-04-20	2,610	2,738	2,610	2,738	1,800	2,738
2022-04-19	2,712	2,712	2,602	2,602	1,200	2,602
2022-04-18	2,899	2,899	2,701	2,710	1,700	2,710
2022-04-15	2,890	2,890	2,652	2,823	3,100	2,823
2022-04-14	2,965	2,965	2,855	2,919	1,400	2,919
2022-04-13	2,925	2,963	2,845	2,930	1,900	2,930
2022-04-12	2,970	2,975	2,867	2,975	4,300	2,975
2022-04-11	2,820	3,265	2,791	3,040	21,700	3,040
2022-04-08	2,914	2,928	2,690	2,772	9,400	2,772
2022-04-07	3,090	3,090	2,881	2,911	8,400	2,911
2022-04-06	3,290	3,290	3,100	3,135	6,300	3,135
2022-04-05	3,680	3,680	3,100	3,220	22,800	3,220
2022-04-04	3,770	3,780	3,600	3,610	5,500	3,610
2022-04-01	3,700	3,730	3,530	3,700	5,700	3,700
2022-03-31	3,545	3,790	3,450	3,775	10,500	3,775
2022-03-30	3,600	3,680	3,445	3,540	10,700	3,540
2022-03-29	3,160	3,670	3,160	3,620	13,900	3,620
2022-03-28	3,120	3,300	3,120	3,230	4,300	3,230
2022-03-25	3,580	3,580	3,240	3,390	11,800	3,390
2022-03-24	3,100	3,440	3,100	3,440	14,200	3,440
2022-03-23	3,845	4,015	3,200	3,200	99,900	3,200
2022-03-22	2,840	3,320	2,840	3,320	12,900	3,320
2022-03-18	2,582	2,870	2,532	2,819	6,900	2,819
2022-03-17	2,611	2,646	2,530	2,566	1,300	2,566
2022-03-16	2,350	2,584	2,350	2,584	6,700	2,584
2022-03-15	2,320	2,400	2,270	2,400	1,300	2,400
2022-03-14	2,237	2,335	2,211	2,314	1,600	2,314
2022-03-11	2,310	2,337	2,202	2,337	2,600	2,337
2022-03-10	2,301	2,349	2,251	2,349	600	2,349
2022-03-09	2,250	2,280	2,201	2,201	900	2,201
2022-03-08	2,314	2,314	2,225	2,225	2,100	2,225
2022-03-07	2,384	2,435	2,207	2,286	5,400	2,286
2022-03-04	2,447	2,479	2,369	2,380	2,200	2,380
2022-03-03	2,450	2,548	2,427	2,547	3,200	2,547
2022-03-02	2,603	2,603	2,422	2,422	2,700	2,422
2022-03-01	2,511	2,626	2,502	2,553	5,100	2,553
2022-02-28	2,397	2,550	2,397	2,501	3,800	2,501
2022-02-25	2,300	2,497	2,260	2,497	12,200	2,497
2022-02-24	2,260	2,275	2,160	2,200	9,900	2,200
2022-02-22	2,337	2,337	2,242	2,320	7,900	2,320
2022-02-21	2,345	2,401	2,341	2,341	4,400	2,341
2022-02-18	2,413	2,459	2,316	2,458	6,600	2,458
2022-02-17	2,480	2,500	2,444	2,444	4,200	2,444
2022-02-16	2,610	2,617	2,526	2,528	5,700	2,528
2022-02-15	2,614	2,625	2,520	2,610	4,600	2,610
2022-02-14	2,800	2,800	2,655	2,661	7,000	2,661
2022-02-10	2,888	2,900	2,851	2,870	8,900	2,870
2022-02-09	2,957	2,957	2,860	2,860	7,500	2,860
2022-02-08	2,934	2,992	2,901	2,911	3,400	2,911
2022-02-07	3,000	3,020	2,934	2,934	4,400	2,934
2022-02-04	3,145	3,200	2,990	3,070	7,800	3,070
2022-02-03	3,160	3,195	3,065	3,100	3,100	3,100
2022-02-02	3,255	3,340	3,215	3,300	2,600	3,300
2022-02-01	3,180	3,440	3,180	3,255	7,100	3,255
2022-01-31	3,130	3,250	3,110	3,180	3,700	3,180
2022-01-28	3,150	3,200	2,949	3,200	8,500	3,200
2022-01-27	3,140	3,150	2,980	3,130	8,400	3,130
2022-01-26	3,250	3,265	3,075	3,175	7,600	3,175
2022-01-25	3,385	3,400	3,135	3,200	9,100	3,200
2022-01-24	3,355	3,455	3,340	3,385	3,700	3,385
2022-01-21	3,365	3,470	3,330	3,470	4,100	3,470
2022-01-20	3,395	3,575	3,395	3,565	8,500	3,565
2022-01-19	3,695	3,695	3,380	3,395	16,600	3,395
2022-01-18	3,675	3,800	3,500	3,765	18,800	3,765
2022-01-17	3,800	3,800	3,570	3,570	17,700	3,570
2022-01-14	3,920	3,945	3,725	3,940	6,100	3,940
2022-01-13	3,950	4,090	3,890	3,990	8,600	3,990
2022-01-12	4,020	4,130	3,920	4,020	19,100	4,020
2022-01-11	3,650	4,170	3,650	4,160	36,800	4,160
2022-01-07	4,160	4,370	3,625	3,640	52,500	3,640
2022-01-06	3,960	4,310	3,940	4,150	50,200	4,150
2022-01-05	4,850	4,850	4,265	4,265	75,400	4,265
2022-01-04	5,510	5,530	4,930	4,960	58,000	4,960

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30