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
2020-12-303603613513511,300351
2020-12-293593593493552,500355
2020-12-2835035333935016,700350
2020-12-253453703453538,600353
2020-12-243453503453493,700349
2020-12-233533573453457,600345
2020-12-2236036235335312,900353
2020-12-213513593513592,500359
2020-12-183523563513512,400351
2020-12-173543553523532,400353
2020-12-163583583513552,500355
2020-12-153523523473522,000352
2020-12-143633633513523,800352
2020-12-113463603423518,900351
2020-12-103483563483496,000349
2020-12-0934935534534817,000348
2020-12-083543573513577,000357
2020-12-073503513423513,000351
2020-12-0436536534935015,000350
2020-12-033653673633651,700365
2020-12-023693693633631,700363
2020-12-013673703583666,600366
2020-11-303633633593591,900359
2020-11-273643693633652,300365
2020-11-263793793633632,300363
2020-11-253663863663694,100369
2020-11-243633663633661,900366
2020-11-203683683653651,500365
2020-11-19358364358364500364
2020-11-18363365363365600365
2020-11-173683703593635,500363
2020-11-163853853763762,000376
2020-11-13366367366367500367
2020-11-123813813703742,000374
2020-11-113783813653752,800375
2020-11-103803803713724,300372
2020-11-093793793603653,300365
2020-11-063643743643652,200365
2020-11-053653803633778,500377
2020-11-04356357356357500357
2020-11-023423583423479,400347
2020-10-3035236134534511,600345
2020-10-293613683523568,000356
2020-10-283683723593645,500364
2020-10-273743803663686,800368
2020-10-2638040837138240,500382
2020-10-2336937135536920,700369
2020-10-2238938937037012,000370
2020-10-2139039138038811,800388
2020-10-2039839838039025,200390
2020-10-1941542738539569,600395
2020-10-16404476382428881,300428
2020-10-1538940138739610,100396
2020-10-1437439537438913,200389
2020-10-133873893713827,500382
2020-10-123943943873871,600387
2020-10-09398398397397300397
2020-10-084004013944013,800401
2020-10-074014013954004,300400
2020-10-064004013973974,700397
2020-10-053934003894003,200400
2020-10-02395398395398700398
2020-09-30396396395395900395
2020-09-293983983963961,000396
2020-09-283903903853901,100390
2020-09-253883953853902,600390
2020-09-244074073933932,000393
2020-09-2339241037739515,200395
2020-09-183783803733801,900380
2020-09-17380380380380100380
2020-09-16384387382382800382
2020-09-153883893783872,000387
2020-09-143943943753782,500378
2020-09-113763933743866,600386
2020-09-103763863763777,800377
2020-09-093773913723753,000375
2020-09-08371372363372600372
2020-09-073643713613712,300371
2020-09-043673673503646,900364
2020-09-033663693603675,100367
2020-09-02384384372372800372
2020-09-013883933693784,900378
2020-08-313853983793925,800392
2020-08-283773833583805,500380
2020-08-273833833583712,900371
2020-08-263743903693812,600381
2020-08-253663773663721,700372
2020-08-243783803673703,700370
2020-08-21370370370370100370
2020-08-203573913573735,100373
2020-08-193573723573722,800372
2020-08-183723733523652,300365
2020-08-17374374374374800374
2020-08-14368368359367300367
2020-08-1335336034436010,600360
2020-08-12367367353353300353
2020-08-113893893483691,800369
2020-08-073633723603727,800372
2020-08-063733733623691,200369
2020-08-053543853533747,700374
2020-08-043373533373532,500353
2020-08-0330534930334518,600345
2020-07-3134835030330324,300303
2020-07-303453553433444,900344
2020-07-293453563453509,800350
2020-07-283493543453456,300345
2020-07-273573573463496,200349
2020-07-223543543503503,100350
2020-07-2136037134535510,800355
2020-07-203823823603656,400365
2020-07-17395395383386900386
2020-07-1640240237739918,900399
2020-07-1538941238940614,500406
2020-07-1439040738338612,000386
2020-07-133903983903942,700394
2020-07-103974053903982,900398
2020-07-094024093974012,400401
2020-07-084094094014084,000408
2020-07-074084144064107,900410
2020-07-063904113774089,400408
2020-07-033904053903911,100391
2020-07-0239440337938418,000384
2020-07-014054093943981,800398
2020-06-304134144054131,700413
2020-06-2939141738941419,700414
2020-06-264064083933984,300398
2020-06-254004203964147,200414
2020-06-2439841139540819,000408
2020-06-233883983853989,300398
2020-06-2238538537238514,100385
2020-06-193803803703808,700380
2020-06-183753793713761,500376
2020-06-1737938136636610,900366
2020-06-1635937535837513,200375
2020-06-1536036435136210,600362
2020-06-1233536033035929,300359
2020-06-1137837834635011,900350
2020-06-103653653563581,300358
2020-06-093693693533657,700365
2020-06-083843843613699,600369
2020-06-0536036535336112,800361
2020-06-0437437835936210,800362
2020-06-033953953603788,600378
2020-06-0237741036837539,600375
2020-06-0134437834037329,700373
2020-05-2936036934035032,800350
2020-05-2832936332636041,600360
2020-05-273033213033218,500321
2020-05-2630731530531012,100310
2020-05-252993162993024,600302
2020-05-223083082943019,800301
2020-05-213083082993056,200305
2020-05-203043113043072,600307
2020-05-193143143073121,300312
2020-05-183163162953137,200313
2020-05-153063062953027,900302
2020-05-1432132130030616,100306
2020-05-1331031029430511,600305
2020-05-123143213093097,000309
2020-05-113103153073136,600313
2020-05-083103113043042,200304
2020-05-0729230228230212,800302
2020-05-012982982842843,300284
2020-04-3030831029829811,400298
2020-04-282893002843007,900300
2020-04-272832852792835,100283
2020-04-242872872752754,700275
2020-04-2329029027527914,300279
2020-04-2229734027327477,100274
2020-04-213093122942957,400295
2020-04-2031131129830916,400309
2020-04-1730631029830860,000308
2020-04-162963032963032,500303
2020-04-153033032932952,800295
2020-04-1430030529329912,100299
2020-04-1330831029630013,300300
2020-04-1030531130130116,200301
2020-04-0930031229231032,600310
2020-04-0828529828528818,700288
2020-04-0729031028028835,400288
2020-04-0628030027527518,600275
2020-04-0328131227828555,800285
2020-04-022802872752751,300275
2020-04-0128029127029111,500291
2020-03-31281289281285900285
2020-03-302802882792843,700284
2020-03-273063062972973,600297
2020-03-2630330629830111,000301
2020-03-2530832028831628,300316
2020-03-242653072653009,900300
2020-03-2328429426026916,900269
2020-03-1928229925626835,100268
2020-03-183003002882884,200288
2020-03-1729431529230811,200308
2020-03-163103122783025,600302
2020-03-1327230226430225,800302
2020-03-1230032028232049,100320
2020-03-1132235132232228,100322
2020-03-1032034331034022,000340
2020-03-0933734432733226,700332
2020-03-0635335734835312,100353
2020-03-0539039936636736,100367
2020-03-0436538435838410,500384
2020-03-033753773723749,500374
2020-03-0238039237337523,600375
2020-02-2837840137538533,400385
2020-02-2741442138640260,800402
2020-02-2640542039341927,700419
2020-02-2540542538241333,800413
2020-02-214094164094127,100412
2020-02-2041441740840912,700409
2020-02-19401451396414110,700414
2020-02-1839241038740925,800409
2020-02-173903973833927,700392
2020-02-144064063983985,500398
2020-02-1339840539240412,800404
2020-02-124004063963984,700398
2020-02-103914083903987,400398
2020-02-074084083933986,700398
2020-02-064154153984029,800402
2020-02-0541841839440013,600400
2020-02-0439541039540211,000402
2020-02-0338040335840065,300400
2020-01-313973973813856,900385
2020-01-3042542538138167,400381
2020-01-2940243339043326,800433
2020-01-284014064004026,900402
2020-01-2740741440040137,300401
2020-01-2443544342042018,500420
2020-01-2346046042543561,400435
2020-01-2244745942545830,800458
2020-01-2146046442944771,400447
2020-01-2046046543844444,300444
2020-01-1744045943345064,400450
2020-01-1643544043243311,800433
2020-01-1544745743043044,600430
2020-01-14431491411425287,500425
2020-01-1042542841541523,200415
2020-01-0943644042242220,400422
2020-01-0844744742143421,800434
2020-01-0744044842143120,000431
2020-01-0643345243043433,800434

分割・併合履歴 : [2019-02-26]1株→3株