6578 (株)コレック 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 | 175 | 185 | 175 | 182 | 21,900 | 182 |
| 2022-12-29 | 179 | 179 | 168 | 179 | 10,400 | 179 |
| 2022-12-28 | 170 | 174 | 165 | 174 | 59,300 | 174 |
| 2022-12-27 | 181 | 181 | 171 | 171 | 64,500 | 171 |
| 2022-12-26 | 175 | 175 | 163 | 173 | 29,600 | 173 |
| 2022-12-23 | 175 | 175 | 171 | 174 | 28,800 | 174 |
| 2022-12-22 | 173 | 178 | 170 | 176 | 51,200 | 176 |
| 2022-12-21 | 171 | 178 | 171 | 178 | 29,200 | 178 |
| 2022-12-20 | 187 | 187 | 175 | 176 | 40,900 | 176 |
| 2022-12-19 | 194 | 197 | 187 | 187 | 53,700 | 187 |
| 2022-12-16 | 184 | 191 | 184 | 189 | 24,100 | 189 |
| 2022-12-15 | 195 | 199 | 188 | 189 | 70,300 | 189 |
| 2022-12-14 | 204 | 204 | 199 | 201 | 9,600 | 201 |
| 2022-12-13 | 200 | 203 | 199 | 203 | 23,900 | 203 |
| 2022-12-12 | 206 | 206 | 200 | 202 | 11,800 | 202 |
| 2022-12-09 | 208 | 210 | 205 | 205 | 5,100 | 205 |
| 2022-12-08 | 212 | 214 | 207 | 207 | 19,500 | 207 |
| 2022-12-07 | 215 | 216 | 213 | 214 | 4,000 | 214 |
| 2022-12-06 | 218 | 219 | 216 | 217 | 7,800 | 217 |
| 2022-12-05 | 215 | 222 | 211 | 218 | 19,000 | 218 |
| 2022-12-02 | 216 | 216 | 213 | 214 | 11,800 | 214 |
| 2022-12-01 | 212 | 215 | 212 | 214 | 10,800 | 214 |
| 2022-11-30 | 210 | 215 | 210 | 214 | 37,600 | 214 |
| 2022-11-29 | 215 | 215 | 213 | 214 | 6,200 | 214 |
| 2022-11-28 | 215 | 215 | 212 | 215 | 11,700 | 215 |
| 2022-11-25 | 215 | 216 | 213 | 214 | 57,100 | 214 |
| 2022-11-24 | 215 | 218 | 215 | 217 | 13,100 | 217 |
| 2022-11-22 | 216 | 219 | 213 | 214 | 16,000 | 214 |
| 2022-11-21 | 216 | 219 | 216 | 216 | 15,400 | 216 |
| 2022-11-18 | 217 | 218 | 214 | 217 | 16,200 | 217 |
| 2022-11-17 | 217 | 218 | 210 | 217 | 23,100 | 217 |
| 2022-11-16 | 214 | 217 | 213 | 217 | 10,100 | 217 |
| 2022-11-15 | 216 | 217 | 214 | 216 | 14,400 | 216 |
| 2022-11-14 | 211 | 213 | 208 | 213 | 9,000 | 213 |
| 2022-11-11 | 218 | 220 | 208 | 212 | 44,900 | 212 |
| 2022-11-10 | 217 | 221 | 215 | 215 | 9,700 | 215 |
| 2022-11-09 | 217 | 220 | 216 | 220 | 10,700 | 220 |
| 2022-11-08 | 212 | 220 | 211 | 220 | 31,800 | 220 |
| 2022-11-07 | 212 | 212 | 205 | 211 | 15,900 | 211 |
| 2022-11-04 | 204 | 211 | 204 | 211 | 14,400 | 211 |
| 2022-11-02 | 201 | 207 | 201 | 205 | 18,900 | 205 |
| 2022-11-01 | 203 | 205 | 203 | 203 | 10,800 | 203 |
| 2022-10-31 | 202 | 205 | 199 | 203 | 19,100 | 203 |
| 2022-10-28 | 206 | 207 | 203 | 205 | 12,100 | 205 |
| 2022-10-27 | 203 | 207 | 203 | 206 | 15,700 | 206 |
| 2022-10-26 | 210 | 213 | 196 | 201 | 115,200 | 201 |
| 2022-10-25 | 204 | 211 | 204 | 208 | 18,700 | 208 |
| 2022-10-24 | 204 | 210 | 204 | 205 | 12,700 | 205 |
| 2022-10-21 | 211 | 211 | 202 | 205 | 21,000 | 205 |
| 2022-10-20 | 207 | 211 | 205 | 211 | 12,100 | 211 |
| 2022-10-19 | 211 | 211 | 205 | 206 | 16,800 | 206 |
| 2022-10-18 | 204 | 216 | 200 | 209 | 46,100 | 209 |
| 2022-10-17 | 198 | 205 | 194 | 202 | 14,200 | 202 |
| 2022-10-14 | 203 | 203 | 194 | 198 | 33,200 | 198 |
| 2022-10-13 | 195 | 208 | 194 | 200 | 35,700 | 200 |
| 2022-10-12 | 201 | 201 | 191 | 194 | 37,900 | 194 |
| 2022-10-11 | 206 | 206 | 199 | 200 | 14,800 | 200 |
| 2022-10-07 | 203 | 205 | 202 | 203 | 6,200 | 203 |
| 2022-10-06 | 203 | 207 | 202 | 204 | 17,000 | 204 |
| 2022-10-05 | 210 | 210 | 202 | 202 | 12,300 | 202 |
| 2022-10-04 | 210 | 210 | 198 | 205 | 30,300 | 205 |
| 2022-10-03 | 204 | 205 | 199 | 203 | 36,200 | 203 |
| 2022-09-30 | 206 | 208 | 203 | 205 | 48,300 | 205 |
| 2022-09-29 | 213 | 216 | 209 | 210 | 42,000 | 210 |
| 2022-09-28 | 212 | 212 | 206 | 211 | 19,900 | 211 |
| 2022-09-27 | 214 | 218 | 206 | 212 | 47,200 | 212 |
| 2022-09-26 | 215 | 215 | 209 | 211 | 49,600 | 211 |
| 2022-09-22 | 214 | 218 | 214 | 218 | 22,900 | 218 |
| 2022-09-21 | 218 | 234 | 214 | 216 | 294,500 | 216 |
| 2022-09-20 | 219 | 220 | 211 | 213 | 65,800 | 213 |
| 2022-09-16 | 225 | 230 | 216 | 220 | 171,900 | 220 |
| 2022-09-15 | 231 | 267 | 225 | 228 | 1,405,300 | 228 |
| 2022-09-14 | 229 | 233 | 225 | 226 | 48,300 | 226 |
| 2022-09-13 | 222 | 238 | 222 | 230 | 99,400 | 230 |
| 2022-09-12 | 221 | 227 | 220 | 221 | 48,000 | 221 |
| 2022-09-09 | 214 | 222 | 211 | 220 | 100,500 | 220 |
| 2022-09-08 | 216 | 217 | 208 | 214 | 37,600 | 214 |
| 2022-09-07 | 217 | 217 | 211 | 214 | 65,900 | 214 |
| 2022-09-06 | 215 | 222 | 214 | 217 | 101,400 | 217 |
| 2022-09-05 | 235 | 237 | 215 | 218 | 496,900 | 218 |
| 2022-09-02 | 221 | 281 | 216 | 219 | 1,774,400 | 219 |
| 2022-09-01 | 217 | 221 | 212 | 218 | 37,400 | 218 |
| 2022-08-31 | 225 | 225 | 218 | 219 | 19,000 | 219 |
| 2022-08-30 | 226 | 226 | 223 | 225 | 7,200 | 225 |
| 2022-08-29 | 220 | 226 | 216 | 223 | 26,300 | 223 |
| 2022-08-26 | 221 | 229 | 221 | 225 | 30,900 | 225 |
| 2022-08-25 | 229 | 229 | 223 | 223 | 19,100 | 223 |
| 2022-08-24 | 229 | 230 | 225 | 227 | 13,000 | 227 |
| 2022-08-23 | 223 | 228 | 221 | 228 | 40,100 | 228 |
| 2022-08-22 | 238 | 238 | 223 | 223 | 58,800 | 223 |
| 2022-08-19 | 231 | 251 | 226 | 235 | 280,300 | 235 |
| 2022-08-18 | 218 | 246 | 218 | 232 | 145,500 | 232 |
| 2022-08-17 | 218 | 227 | 217 | 219 | 19,500 | 219 |
| 2022-08-16 | 210 | 221 | 210 | 217 | 41,100 | 217 |
| 2022-08-15 | 222 | 224 | 210 | 212 | 98,300 | 212 |
| 2022-08-12 | 225 | 226 | 220 | 222 | 24,700 | 222 |
| 2022-08-10 | 213 | 222 | 211 | 217 | 293,100 | 217 |
| 2022-08-09 | 231 | 231 | 224 | 226 | 77,500 | 226 |
| 2022-08-08 | 236 | 240 | 231 | 234 | 31,300 | 234 |
| 2022-08-05 | 239 | 243 | 234 | 235 | 21,800 | 235 |
| 2022-08-04 | 242 | 244 | 236 | 239 | 86,400 | 239 |
| 2022-08-03 | 251 | 251 | 245 | 249 | 21,000 | 249 |
| 2022-08-02 | 255 | 255 | 244 | 250 | 53,700 | 250 |
| 2022-08-01 | 253 | 255 | 248 | 253 | 37,800 | 253 |
| 2022-07-29 | 259 | 259 | 252 | 253 | 30,400 | 253 |
| 2022-07-28 | 256 | 262 | 250 | 254 | 120,300 | 254 |
| 2022-07-27 | 245 | 254 | 239 | 252 | 80,500 | 252 |
| 2022-07-26 | 236 | 255 | 236 | 249 | 169,800 | 249 |
| 2022-07-25 | 239 | 248 | 234 | 235 | 103,400 | 235 |
| 2022-07-22 | 231 | 258 | 226 | 233 | 298,000 | 233 |
| 2022-07-21 | 226 | 240 | 226 | 233 | 86,100 | 233 |
| 2022-07-20 | 236 | 254 | 229 | 232 | 322,800 | 232 |
| 2022-07-19 | 237 | 238 | 223 | 229 | 148,900 | 229 |
| 2022-07-15 | 237 | 251 | 233 | 245 | 110,900 | 245 |
| 2022-07-14 | 240 | 243 | 233 | 240 | 63,000 | 240 |
| 2022-07-13 | 238 | 241 | 231 | 241 | 98,300 | 241 |
| 2022-07-12 | 256 | 259 | 238 | 242 | 120,300 | 242 |
| 2022-07-11 | 245 | 259 | 244 | 256 | 126,900 | 256 |
| 2022-07-08 | 246 | 250 | 243 | 245 | 68,000 | 245 |
| 2022-07-07 | 250 | 250 | 242 | 246 | 70,400 | 246 |
| 2022-07-06 | 240 | 252 | 240 | 248 | 114,500 | 248 |
| 2022-07-05 | 237 | 249 | 237 | 240 | 98,800 | 240 |
| 2022-07-04 | 244 | 250 | 234 | 236 | 89,900 | 236 |
| 2022-07-01 | 245 | 250 | 237 | 243 | 97,100 | 243 |
| 2022-06-30 | 253 | 253 | 243 | 243 | 159,900 | 243 |
| 2022-06-29 | 257 | 265 | 252 | 257 | 171,400 | 257 |
| 2022-06-28 | 261 | 268 | 257 | 263 | 186,100 | 263 |
| 2022-06-27 | 262 | 277 | 254 | 267 | 425,000 | 267 |
| 2022-06-24 | 246 | 264 | 243 | 264 | 292,300 | 264 |
| 2022-06-23 | 243 | 255 | 237 | 246 | 364,100 | 246 |
| 2022-06-22 | 250 | 299 | 246 | 247 | 2,538,800 | 247 |
| 2022-06-21 | 225 | 245 | 223 | 236 | 399,700 | 236 |
| 2022-06-20 | 229 | 234 | 220 | 225 | 425,900 | 225 |
| 2022-06-17 | 240 | 242 | 226 | 226 | 771,600 | 226 |
| 2022-06-16 | 310 | 317 | 245 | 248 | 4,636,600 | 248 |
| 2022-06-15 | 260 | 312 | 255 | 291 | 9,580,200 | 291 |
| 2022-06-14 | 260 | 280 | 228 | 234 | 2,145,300 | 234 |
| 2022-06-13 | 281 | 320 | 251 | 263 | 3,665,400 | 263 |
| 2022-06-10 | 218 | 294 | 215 | 294 | 6,462,700 | 294 |
| 2022-06-09 | 217 | 219 | 214 | 214 | 25,300 | 214 |
| 2022-06-08 | 215 | 218 | 213 | 217 | 31,100 | 217 |
| 2022-06-07 | 214 | 216 | 210 | 213 | 75,300 | 213 |
| 2022-06-06 | 203 | 214 | 201 | 212 | 65,200 | 212 |
| 2022-06-03 | 207 | 219 | 200 | 203 | 142,800 | 203 |
| 2022-06-02 | 203 | 213 | 201 | 210 | 118,400 | 210 |
| 2022-06-01 | 203 | 208 | 197 | 205 | 97,500 | 205 |
| 2022-05-31 | 202 | 207 | 199 | 201 | 74,200 | 201 |
| 2022-05-30 | 194 | 208 | 192 | 204 | 173,000 | 204 |
| 2022-05-27 | 184 | 217 | 184 | 192 | 577,700 | 192 |
| 2022-05-26 | 182 | 188 | 182 | 184 | 28,300 | 184 |
| 2022-05-25 | 192 | 192 | 183 | 183 | 52,800 | 183 |
| 2022-05-24 | 195 | 195 | 189 | 192 | 50,000 | 192 |
| 2022-05-23 | 191 | 196 | 190 | 196 | 26,000 | 196 |
| 2022-05-20 | 193 | 194 | 189 | 191 | 41,300 | 191 |
| 2022-05-19 | 194 | 200 | 191 | 191 | 51,500 | 191 |
| 2022-05-18 | 199 | 201 | 193 | 199 | 59,700 | 199 |
| 2022-05-17 | 195 | 198 | 191 | 196 | 30,000 | 196 |
| 2022-05-16 | 200 | 200 | 192 | 195 | 56,500 | 195 |
| 2022-05-13 | 193 | 201 | 189 | 200 | 131,200 | 200 |
| 2022-05-12 | 210 | 235 | 193 | 193 | 970,100 | 193 |
| 2022-05-11 | 196 | 223 | 195 | 202 | 327,400 | 202 |
| 2022-05-10 | 196 | 200 | 190 | 196 | 80,500 | 196 |
| 2022-05-09 | 209 | 209 | 197 | 198 | 66,600 | 198 |
| 2022-05-06 | 210 | 210 | 203 | 207 | 28,400 | 207 |
| 2022-05-02 | 205 | 213 | 203 | 209 | 46,800 | 209 |
| 2022-04-28 | 216 | 219 | 207 | 207 | 71,600 | 207 |
| 2022-04-27 | 217 | 222 | 213 | 219 | 51,400 | 219 |
| 2022-04-26 | 218 | 227 | 217 | 219 | 66,300 | 219 |
| 2022-04-25 | 220 | 222 | 217 | 218 | 79,500 | 218 |
| 2022-04-22 | 239 | 240 | 222 | 229 | 197,900 | 229 |
| 2022-04-21 | 242 | 249 | 240 | 241 | 55,700 | 241 |
| 2022-04-20 | 250 | 254 | 241 | 245 | 120,500 | 245 |
| 2022-04-19 | 245 | 249 | 236 | 249 | 268,800 | 249 |
| 2022-04-18 | 258 | 277 | 245 | 247 | 854,200 | 247 |
| 2022-04-15 | 261 | 265 | 244 | 250 | 795,600 | 250 |
| 2022-04-14 | 229 | 282 | 229 | 264 | 4,664,900 | 264 |
| 2022-04-13 | 222 | 230 | 215 | 222 | 134,000 | 222 |
| 2022-04-12 | 242 | 242 | 221 | 221 | 154,100 | 221 |
| 2022-04-11 | 239 | 241 | 232 | 234 | 110,400 | 234 |
| 2022-04-08 | 256 | 257 | 239 | 239 | 292,400 | 239 |
| 2022-04-07 | 283 | 284 | 249 | 257 | 676,100 | 257 |
| 2022-04-06 | 253 | 294 | 249 | 283 | 1,559,900 | 283 |
| 2022-04-05 | 252 | 275 | 245 | 248 | 895,200 | 248 |
| 2022-04-04 | 282 | 282 | 250 | 257 | 947,900 | 257 |
| 2022-04-01 | 308 | 330 | 278 | 290 | 2,488,500 | 290 |
| 2022-03-31 | 287 | 360 | 287 | 331 | 5,062,500 | 331 |
| 2022-03-30 | 264 | 338 | 228 | 281 | 3,805,700 | 281 |
| 2022-03-29 | 198 | 278 | 197 | 258 | 3,034,200 | 258 |
| 2022-03-28 | 197 | 204 | 192 | 200 | 32,100 | 200 |
| 2022-03-25 | 195 | 204 | 193 | 197 | 16,400 | 197 |
| 2022-03-24 | 199 | 203 | 193 | 195 | 11,800 | 195 |
| 2022-03-23 | 202 | 205 | 199 | 199 | 10,600 | 199 |
| 2022-03-22 | 191 | 204 | 189 | 203 | 71,600 | 203 |
| 2022-03-18 | 183 | 198 | 183 | 198 | 32,200 | 198 |
| 2022-03-17 | 191 | 192 | 187 | 187 | 8,000 | 187 |
| 2022-03-16 | 186 | 189 | 183 | 187 | 4,900 | 187 |
| 2022-03-15 | 182 | 184 | 182 | 184 | 900 | 184 |
| 2022-03-14 | 187 | 187 | 180 | 187 | 6,100 | 187 |
| 2022-03-11 | 181 | 187 | 181 | 182 | 16,000 | 182 |
| 2022-03-10 | 192 | 192 | 185 | 188 | 6,100 | 188 |
| 2022-03-09 | 180 | 190 | 180 | 190 | 20,100 | 190 |
| 2022-03-08 | 192 | 192 | 173 | 183 | 20,900 | 183 |
| 2022-03-07 | 190 | 191 | 175 | 182 | 8,900 | 182 |
| 2022-03-04 | 193 | 193 | 182 | 190 | 9,200 | 190 |
| 2022-03-03 | 187 | 191 | 187 | 191 | 3,200 | 191 |
| 2022-03-02 | 186 | 203 | 184 | 187 | 30,900 | 187 |
| 2022-03-01 | 187 | 193 | 183 | 187 | 18,800 | 187 |
| 2022-02-28 | 182 | 191 | 171 | 187 | 28,900 | 187 |
| 2022-02-25 | 171 | 184 | 171 | 180 | 9,500 | 180 |
| 2022-02-24 | 196 | 196 | 186 | 186 | 7,600 | 186 |
| 2022-02-22 | 192 | 197 | 191 | 192 | 1,600 | 192 |
| 2022-02-21 | 193 | 194 | 191 | 192 | 5,500 | 192 |
| 2022-02-18 | 198 | 198 | 193 | 196 | 2,700 | 196 |
| 2022-02-17 | 199 | 199 | 195 | 198 | 3,700 | 198 |
| 2022-02-16 | 198 | 200 | 194 | 194 | 10,800 | 194 |
| 2022-02-15 | 196 | 204 | 196 | 198 | 14,200 | 198 |
| 2022-02-14 | 203 | 203 | 197 | 200 | 4,900 | 200 |
| 2022-02-10 | 208 | 210 | 201 | 201 | 6,700 | 201 |
| 2022-02-09 | 206 | 207 | 202 | 207 | 9,000 | 207 |
| 2022-02-08 | 203 | 207 | 200 | 206 | 12,400 | 206 |
| 2022-02-07 | 213 | 214 | 200 | 208 | 29,300 | 208 |
| 2022-02-04 | 207 | 219 | 202 | 219 | 31,100 | 219 |
| 2022-02-03 | 200 | 205 | 198 | 205 | 9,900 | 205 |
| 2022-02-02 | 192 | 204 | 192 | 199 | 11,700 | 199 |
| 2022-02-01 | 196 | 196 | 190 | 196 | 4,500 | 196 |
| 2022-01-31 | 188 | 192 | 186 | 191 | 10,100 | 191 |
| 2022-01-28 | 202 | 202 | 186 | 186 | 22,100 | 186 |
| 2022-01-27 | 198 | 199 | 192 | 192 | 6,400 | 192 |
| 2022-01-26 | 197 | 206 | 196 | 198 | 23,200 | 198 |
| 2022-01-25 | 208 | 208 | 198 | 203 | 27,100 | 203 |
| 2022-01-24 | 210 | 214 | 204 | 209 | 41,500 | 209 |
| 2022-01-21 | 222 | 222 | 215 | 218 | 35,300 | 218 |
| 2022-01-20 | 225 | 230 | 217 | 225 | 56,500 | 225 |
| 2022-01-19 | 221 | 223 | 211 | 223 | 134,200 | 223 |
| 2022-01-18 | 242 | 283 | 225 | 228 | 917,000 | 228 |
| 2022-01-17 | 253 | 253 | 232 | 234 | 85,000 | 234 |
| 2022-01-14 | 269 | 290 | 249 | 256 | 392,100 | 256 |
| 2022-01-13 | 324 | 333 | 296 | 301 | 269,300 | 301 |
| 2022-01-12 | 347 | 374 | 343 | 345 | 11,400 | 345 |
| 2022-01-11 | 346 | 354 | 344 | 344 | 3,400 | 344 |
| 2022-01-07 | 343 | 352 | 340 | 346 | 2,000 | 346 |
| 2022-01-06 | 337 | 351 | 337 | 346 | 2,200 | 346 |
| 2022-01-05 | 342 | 348 | 342 | 342 | 2,500 | 342 |
| 2022-01-04 | 331 | 373 | 331 | 344 | 18,500 | 344 |
分割・併合履歴 ： [2019-02-26]1株→3株
