6578 (株)コレックホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 360 | 361 | 351 | 351 | 1,300 | 351 |
2020-12-29 | 359 | 359 | 349 | 355 | 2,500 | 355 |
2020-12-28 | 350 | 353 | 339 | 350 | 16,700 | 350 |
2020-12-25 | 345 | 370 | 345 | 353 | 8,600 | 353 |
2020-12-24 | 345 | 350 | 345 | 349 | 3,700 | 349 |
2020-12-23 | 353 | 357 | 345 | 345 | 7,600 | 345 |
2020-12-22 | 360 | 362 | 353 | 353 | 12,900 | 353 |
2020-12-21 | 351 | 359 | 351 | 359 | 2,500 | 359 |
2020-12-18 | 352 | 356 | 351 | 351 | 2,400 | 351 |
2020-12-17 | 354 | 355 | 352 | 353 | 2,400 | 353 |
2020-12-16 | 358 | 358 | 351 | 355 | 2,500 | 355 |
2020-12-15 | 352 | 352 | 347 | 352 | 2,000 | 352 |
2020-12-14 | 363 | 363 | 351 | 352 | 3,800 | 352 |
2020-12-11 | 346 | 360 | 342 | 351 | 8,900 | 351 |
2020-12-10 | 348 | 356 | 348 | 349 | 6,000 | 349 |
2020-12-09 | 349 | 355 | 345 | 348 | 17,000 | 348 |
2020-12-08 | 354 | 357 | 351 | 357 | 7,000 | 357 |
2020-12-07 | 350 | 351 | 342 | 351 | 3,000 | 351 |
2020-12-04 | 365 | 365 | 349 | 350 | 15,000 | 350 |
2020-12-03 | 365 | 367 | 363 | 365 | 1,700 | 365 |
2020-12-02 | 369 | 369 | 363 | 363 | 1,700 | 363 |
2020-12-01 | 367 | 370 | 358 | 366 | 6,600 | 366 |
2020-11-30 | 363 | 363 | 359 | 359 | 1,900 | 359 |
2020-11-27 | 364 | 369 | 363 | 365 | 2,300 | 365 |
2020-11-26 | 379 | 379 | 363 | 363 | 2,300 | 363 |
2020-11-25 | 366 | 386 | 366 | 369 | 4,100 | 369 |
2020-11-24 | 363 | 366 | 363 | 366 | 1,900 | 366 |
2020-11-20 | 368 | 368 | 365 | 365 | 1,500 | 365 |
2020-11-19 | 358 | 364 | 358 | 364 | 500 | 364 |
2020-11-18 | 363 | 365 | 363 | 365 | 600 | 365 |
2020-11-17 | 368 | 370 | 359 | 363 | 5,500 | 363 |
2020-11-16 | 385 | 385 | 376 | 376 | 2,000 | 376 |
2020-11-13 | 366 | 367 | 366 | 367 | 500 | 367 |
2020-11-12 | 381 | 381 | 370 | 374 | 2,000 | 374 |
2020-11-11 | 378 | 381 | 365 | 375 | 2,800 | 375 |
2020-11-10 | 380 | 380 | 371 | 372 | 4,300 | 372 |
2020-11-09 | 379 | 379 | 360 | 365 | 3,300 | 365 |
2020-11-06 | 364 | 374 | 364 | 365 | 2,200 | 365 |
2020-11-05 | 365 | 380 | 363 | 377 | 8,500 | 377 |
2020-11-04 | 356 | 357 | 356 | 357 | 500 | 357 |
2020-11-02 | 342 | 358 | 342 | 347 | 9,400 | 347 |
2020-10-30 | 352 | 361 | 345 | 345 | 11,600 | 345 |
2020-10-29 | 361 | 368 | 352 | 356 | 8,000 | 356 |
2020-10-28 | 368 | 372 | 359 | 364 | 5,500 | 364 |
2020-10-27 | 374 | 380 | 366 | 368 | 6,800 | 368 |
2020-10-26 | 380 | 408 | 371 | 382 | 40,500 | 382 |
2020-10-23 | 369 | 371 | 355 | 369 | 20,700 | 369 |
2020-10-22 | 389 | 389 | 370 | 370 | 12,000 | 370 |
2020-10-21 | 390 | 391 | 380 | 388 | 11,800 | 388 |
2020-10-20 | 398 | 398 | 380 | 390 | 25,200 | 390 |
2020-10-19 | 415 | 427 | 385 | 395 | 69,600 | 395 |
2020-10-16 | 404 | 476 | 382 | 428 | 881,300 | 428 |
2020-10-15 | 389 | 401 | 387 | 396 | 10,100 | 396 |
2020-10-14 | 374 | 395 | 374 | 389 | 13,200 | 389 |
2020-10-13 | 387 | 389 | 371 | 382 | 7,500 | 382 |
2020-10-12 | 394 | 394 | 387 | 387 | 1,600 | 387 |
2020-10-09 | 398 | 398 | 397 | 397 | 300 | 397 |
2020-10-08 | 400 | 401 | 394 | 401 | 3,800 | 401 |
2020-10-07 | 401 | 401 | 395 | 400 | 4,300 | 400 |
2020-10-06 | 400 | 401 | 397 | 397 | 4,700 | 397 |
2020-10-05 | 393 | 400 | 389 | 400 | 3,200 | 400 |
2020-10-02 | 395 | 398 | 395 | 398 | 700 | 398 |
2020-09-30 | 396 | 396 | 395 | 395 | 900 | 395 |
2020-09-29 | 398 | 398 | 396 | 396 | 1,000 | 396 |
2020-09-28 | 390 | 390 | 385 | 390 | 1,100 | 390 |
2020-09-25 | 388 | 395 | 385 | 390 | 2,600 | 390 |
2020-09-24 | 407 | 407 | 393 | 393 | 2,000 | 393 |
2020-09-23 | 392 | 410 | 377 | 395 | 15,200 | 395 |
2020-09-18 | 378 | 380 | 373 | 380 | 1,900 | 380 |
2020-09-17 | 380 | 380 | 380 | 380 | 100 | 380 |
2020-09-16 | 384 | 387 | 382 | 382 | 800 | 382 |
2020-09-15 | 388 | 389 | 378 | 387 | 2,000 | 387 |
2020-09-14 | 394 | 394 | 375 | 378 | 2,500 | 378 |
2020-09-11 | 376 | 393 | 374 | 386 | 6,600 | 386 |
2020-09-10 | 376 | 386 | 376 | 377 | 7,800 | 377 |
2020-09-09 | 377 | 391 | 372 | 375 | 3,000 | 375 |
2020-09-08 | 371 | 372 | 363 | 372 | 600 | 372 |
2020-09-07 | 364 | 371 | 361 | 371 | 2,300 | 371 |
2020-09-04 | 367 | 367 | 350 | 364 | 6,900 | 364 |
2020-09-03 | 366 | 369 | 360 | 367 | 5,100 | 367 |
2020-09-02 | 384 | 384 | 372 | 372 | 800 | 372 |
2020-09-01 | 388 | 393 | 369 | 378 | 4,900 | 378 |
2020-08-31 | 385 | 398 | 379 | 392 | 5,800 | 392 |
2020-08-28 | 377 | 383 | 358 | 380 | 5,500 | 380 |
2020-08-27 | 383 | 383 | 358 | 371 | 2,900 | 371 |
2020-08-26 | 374 | 390 | 369 | 381 | 2,600 | 381 |
2020-08-25 | 366 | 377 | 366 | 372 | 1,700 | 372 |
2020-08-24 | 378 | 380 | 367 | 370 | 3,700 | 370 |
2020-08-21 | 370 | 370 | 370 | 370 | 100 | 370 |
2020-08-20 | 357 | 391 | 357 | 373 | 5,100 | 373 |
2020-08-19 | 357 | 372 | 357 | 372 | 2,800 | 372 |
2020-08-18 | 372 | 373 | 352 | 365 | 2,300 | 365 |
2020-08-17 | 374 | 374 | 374 | 374 | 800 | 374 |
2020-08-14 | 368 | 368 | 359 | 367 | 300 | 367 |
2020-08-13 | 353 | 360 | 344 | 360 | 10,600 | 360 |
2020-08-12 | 367 | 367 | 353 | 353 | 300 | 353 |
2020-08-11 | 389 | 389 | 348 | 369 | 1,800 | 369 |
2020-08-07 | 363 | 372 | 360 | 372 | 7,800 | 372 |
2020-08-06 | 373 | 373 | 362 | 369 | 1,200 | 369 |
2020-08-05 | 354 | 385 | 353 | 374 | 7,700 | 374 |
2020-08-04 | 337 | 353 | 337 | 353 | 2,500 | 353 |
2020-08-03 | 305 | 349 | 303 | 345 | 18,600 | 345 |
2020-07-31 | 348 | 350 | 303 | 303 | 24,300 | 303 |
2020-07-30 | 345 | 355 | 343 | 344 | 4,900 | 344 |
2020-07-29 | 345 | 356 | 345 | 350 | 9,800 | 350 |
2020-07-28 | 349 | 354 | 345 | 345 | 6,300 | 345 |
2020-07-27 | 357 | 357 | 346 | 349 | 6,200 | 349 |
2020-07-22 | 354 | 354 | 350 | 350 | 3,100 | 350 |
2020-07-21 | 360 | 371 | 345 | 355 | 10,800 | 355 |
2020-07-20 | 382 | 382 | 360 | 365 | 6,400 | 365 |
2020-07-17 | 395 | 395 | 383 | 386 | 900 | 386 |
2020-07-16 | 402 | 402 | 377 | 399 | 18,900 | 399 |
2020-07-15 | 389 | 412 | 389 | 406 | 14,500 | 406 |
2020-07-14 | 390 | 407 | 383 | 386 | 12,000 | 386 |
2020-07-13 | 390 | 398 | 390 | 394 | 2,700 | 394 |
2020-07-10 | 397 | 405 | 390 | 398 | 2,900 | 398 |
2020-07-09 | 402 | 409 | 397 | 401 | 2,400 | 401 |
2020-07-08 | 409 | 409 | 401 | 408 | 4,000 | 408 |
2020-07-07 | 408 | 414 | 406 | 410 | 7,900 | 410 |
2020-07-06 | 390 | 411 | 377 | 408 | 9,400 | 408 |
2020-07-03 | 390 | 405 | 390 | 391 | 1,100 | 391 |
2020-07-02 | 394 | 403 | 379 | 384 | 18,000 | 384 |
2020-07-01 | 405 | 409 | 394 | 398 | 1,800 | 398 |
2020-06-30 | 413 | 414 | 405 | 413 | 1,700 | 413 |
2020-06-29 | 391 | 417 | 389 | 414 | 19,700 | 414 |
2020-06-26 | 406 | 408 | 393 | 398 | 4,300 | 398 |
2020-06-25 | 400 | 420 | 396 | 414 | 7,200 | 414 |
2020-06-24 | 398 | 411 | 395 | 408 | 19,000 | 408 |
2020-06-23 | 388 | 398 | 385 | 398 | 9,300 | 398 |
2020-06-22 | 385 | 385 | 372 | 385 | 14,100 | 385 |
2020-06-19 | 380 | 380 | 370 | 380 | 8,700 | 380 |
2020-06-18 | 375 | 379 | 371 | 376 | 1,500 | 376 |
2020-06-17 | 379 | 381 | 366 | 366 | 10,900 | 366 |
2020-06-16 | 359 | 375 | 358 | 375 | 13,200 | 375 |
2020-06-15 | 360 | 364 | 351 | 362 | 10,600 | 362 |
2020-06-12 | 335 | 360 | 330 | 359 | 29,300 | 359 |
2020-06-11 | 378 | 378 | 346 | 350 | 11,900 | 350 |
2020-06-10 | 365 | 365 | 356 | 358 | 1,300 | 358 |
2020-06-09 | 369 | 369 | 353 | 365 | 7,700 | 365 |
2020-06-08 | 384 | 384 | 361 | 369 | 9,600 | 369 |
2020-06-05 | 360 | 365 | 353 | 361 | 12,800 | 361 |
2020-06-04 | 374 | 378 | 359 | 362 | 10,800 | 362 |
2020-06-03 | 395 | 395 | 360 | 378 | 8,600 | 378 |
2020-06-02 | 377 | 410 | 368 | 375 | 39,600 | 375 |
2020-06-01 | 344 | 378 | 340 | 373 | 29,700 | 373 |
2020-05-29 | 360 | 369 | 340 | 350 | 32,800 | 350 |
2020-05-28 | 329 | 363 | 326 | 360 | 41,600 | 360 |
2020-05-27 | 303 | 321 | 303 | 321 | 8,500 | 321 |
2020-05-26 | 307 | 315 | 305 | 310 | 12,100 | 310 |
2020-05-25 | 299 | 316 | 299 | 302 | 4,600 | 302 |
2020-05-22 | 308 | 308 | 294 | 301 | 9,800 | 301 |
2020-05-21 | 308 | 308 | 299 | 305 | 6,200 | 305 |
2020-05-20 | 304 | 311 | 304 | 307 | 2,600 | 307 |
2020-05-19 | 314 | 314 | 307 | 312 | 1,300 | 312 |
2020-05-18 | 316 | 316 | 295 | 313 | 7,200 | 313 |
2020-05-15 | 306 | 306 | 295 | 302 | 7,900 | 302 |
2020-05-14 | 321 | 321 | 300 | 306 | 16,100 | 306 |
2020-05-13 | 310 | 310 | 294 | 305 | 11,600 | 305 |
2020-05-12 | 314 | 321 | 309 | 309 | 7,000 | 309 |
2020-05-11 | 310 | 315 | 307 | 313 | 6,600 | 313 |
2020-05-08 | 310 | 311 | 304 | 304 | 2,200 | 304 |
2020-05-07 | 292 | 302 | 282 | 302 | 12,800 | 302 |
2020-05-01 | 298 | 298 | 284 | 284 | 3,300 | 284 |
2020-04-30 | 308 | 310 | 298 | 298 | 11,400 | 298 |
2020-04-28 | 289 | 300 | 284 | 300 | 7,900 | 300 |
2020-04-27 | 283 | 285 | 279 | 283 | 5,100 | 283 |
2020-04-24 | 287 | 287 | 275 | 275 | 4,700 | 275 |
2020-04-23 | 290 | 290 | 275 | 279 | 14,300 | 279 |
2020-04-22 | 297 | 340 | 273 | 274 | 77,100 | 274 |
2020-04-21 | 309 | 312 | 294 | 295 | 7,400 | 295 |
2020-04-20 | 311 | 311 | 298 | 309 | 16,400 | 309 |
2020-04-17 | 306 | 310 | 298 | 308 | 60,000 | 308 |
2020-04-16 | 296 | 303 | 296 | 303 | 2,500 | 303 |
2020-04-15 | 303 | 303 | 293 | 295 | 2,800 | 295 |
2020-04-14 | 300 | 305 | 293 | 299 | 12,100 | 299 |
2020-04-13 | 308 | 310 | 296 | 300 | 13,300 | 300 |
2020-04-10 | 305 | 311 | 301 | 301 | 16,200 | 301 |
2020-04-09 | 300 | 312 | 292 | 310 | 32,600 | 310 |
2020-04-08 | 285 | 298 | 285 | 288 | 18,700 | 288 |
2020-04-07 | 290 | 310 | 280 | 288 | 35,400 | 288 |
2020-04-06 | 280 | 300 | 275 | 275 | 18,600 | 275 |
2020-04-03 | 281 | 312 | 278 | 285 | 55,800 | 285 |
2020-04-02 | 280 | 287 | 275 | 275 | 1,300 | 275 |
2020-04-01 | 280 | 291 | 270 | 291 | 11,500 | 291 |
2020-03-31 | 281 | 289 | 281 | 285 | 900 | 285 |
2020-03-30 | 280 | 288 | 279 | 284 | 3,700 | 284 |
2020-03-27 | 306 | 306 | 297 | 297 | 3,600 | 297 |
2020-03-26 | 303 | 306 | 298 | 301 | 11,000 | 301 |
2020-03-25 | 308 | 320 | 288 | 316 | 28,300 | 316 |
2020-03-24 | 265 | 307 | 265 | 300 | 9,900 | 300 |
2020-03-23 | 284 | 294 | 260 | 269 | 16,900 | 269 |
2020-03-19 | 282 | 299 | 256 | 268 | 35,100 | 268 |
2020-03-18 | 300 | 300 | 288 | 288 | 4,200 | 288 |
2020-03-17 | 294 | 315 | 292 | 308 | 11,200 | 308 |
2020-03-16 | 310 | 312 | 278 | 302 | 5,600 | 302 |
2020-03-13 | 272 | 302 | 264 | 302 | 25,800 | 302 |
2020-03-12 | 300 | 320 | 282 | 320 | 49,100 | 320 |
2020-03-11 | 322 | 351 | 322 | 322 | 28,100 | 322 |
2020-03-10 | 320 | 343 | 310 | 340 | 22,000 | 340 |
2020-03-09 | 337 | 344 | 327 | 332 | 26,700 | 332 |
2020-03-06 | 353 | 357 | 348 | 353 | 12,100 | 353 |
2020-03-05 | 390 | 399 | 366 | 367 | 36,100 | 367 |
2020-03-04 | 365 | 384 | 358 | 384 | 10,500 | 384 |
2020-03-03 | 375 | 377 | 372 | 374 | 9,500 | 374 |
2020-03-02 | 380 | 392 | 373 | 375 | 23,600 | 375 |
2020-02-28 | 378 | 401 | 375 | 385 | 33,400 | 385 |
2020-02-27 | 414 | 421 | 386 | 402 | 60,800 | 402 |
2020-02-26 | 405 | 420 | 393 | 419 | 27,700 | 419 |
2020-02-25 | 405 | 425 | 382 | 413 | 33,800 | 413 |
2020-02-21 | 409 | 416 | 409 | 412 | 7,100 | 412 |
2020-02-20 | 414 | 417 | 408 | 409 | 12,700 | 409 |
2020-02-19 | 401 | 451 | 396 | 414 | 110,700 | 414 |
2020-02-18 | 392 | 410 | 387 | 409 | 25,800 | 409 |
2020-02-17 | 390 | 397 | 383 | 392 | 7,700 | 392 |
2020-02-14 | 406 | 406 | 398 | 398 | 5,500 | 398 |
2020-02-13 | 398 | 405 | 392 | 404 | 12,800 | 404 |
2020-02-12 | 400 | 406 | 396 | 398 | 4,700 | 398 |
2020-02-10 | 391 | 408 | 390 | 398 | 7,400 | 398 |
2020-02-07 | 408 | 408 | 393 | 398 | 6,700 | 398 |
2020-02-06 | 415 | 415 | 398 | 402 | 9,800 | 402 |
2020-02-05 | 418 | 418 | 394 | 400 | 13,600 | 400 |
2020-02-04 | 395 | 410 | 395 | 402 | 11,000 | 402 |
2020-02-03 | 380 | 403 | 358 | 400 | 65,300 | 400 |
2020-01-31 | 397 | 397 | 381 | 385 | 6,900 | 385 |
2020-01-30 | 425 | 425 | 381 | 381 | 67,400 | 381 |
2020-01-29 | 402 | 433 | 390 | 433 | 26,800 | 433 |
2020-01-28 | 401 | 406 | 400 | 402 | 6,900 | 402 |
2020-01-27 | 407 | 414 | 400 | 401 | 37,300 | 401 |
2020-01-24 | 435 | 443 | 420 | 420 | 18,500 | 420 |
2020-01-23 | 460 | 460 | 425 | 435 | 61,400 | 435 |
2020-01-22 | 447 | 459 | 425 | 458 | 30,800 | 458 |
2020-01-21 | 460 | 464 | 429 | 447 | 71,400 | 447 |
2020-01-20 | 460 | 465 | 438 | 444 | 44,300 | 444 |
2020-01-17 | 440 | 459 | 433 | 450 | 64,400 | 450 |
2020-01-16 | 435 | 440 | 432 | 433 | 11,800 | 433 |
2020-01-15 | 447 | 457 | 430 | 430 | 44,600 | 430 |
2020-01-14 | 431 | 491 | 411 | 425 | 287,500 | 425 |
2020-01-10 | 425 | 428 | 415 | 415 | 23,200 | 415 |
2020-01-09 | 436 | 440 | 422 | 422 | 20,400 | 422 |
2020-01-08 | 447 | 447 | 421 | 434 | 21,800 | 434 |
2020-01-07 | 440 | 448 | 421 | 431 | 20,000 | 431 |
2020-01-06 | 433 | 452 | 430 | 434 | 33,800 | 434 |
分割・併合履歴 : [2019-02-26]1株→3株