7059 (株)コプロ・ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,085	3,095	2,935	3,025	30,100	756.25
2019-12-27	3,045	3,115	2,990	3,035	33,800	758.75
2019-12-26	3,005	3,050	2,978	3,015	16,200	753.75
2019-12-25	3,055	3,055	2,973	3,005	11,100	751.25
2019-12-24	3,005	3,080	2,926	3,000	23,300	750
2019-12-23	2,980	3,080	2,970	3,035	28,500	758.75
2019-12-20	2,980	3,000	2,912	2,941	10,300	735.25
2019-12-19	2,898	2,980	2,875	2,953	11,200	738.25
2019-12-18	2,888	2,918	2,880	2,898	11,100	724.50
2019-12-17	2,858	2,885	2,810	2,885	10,300	721.25
2019-12-16	2,860	2,910	2,805	2,828	15,700	707
2019-12-13	2,905	2,955	2,820	2,831	22,700	707.75
2019-12-12	2,969	3,030	2,874	2,891	23,900	722.75
2019-12-11	2,996	2,996	2,886	2,925	27,900	731.25
2019-12-10	2,950	3,050	2,941	2,961	37,100	740.25
2019-12-09	2,965	3,135	2,926	3,000	72,700	750
2019-12-06	2,790	2,884	2,765	2,867	22,200	716.75
2019-12-05	2,866	2,879	2,775	2,790	10,500	697.50
2019-12-04	2,805	2,835	2,722	2,816	14,600	704
2019-12-03	2,677	2,845	2,665	2,805	15,800	701.25
2019-12-02	2,817	2,865	2,711	2,719	27,400	679.75
2019-11-29	2,860	2,962	2,758	2,771	46,800	692.75
2019-11-28	2,740	2,890	2,740	2,838	72,300	709.50
2019-11-27	2,597	2,715	2,588	2,700	40,600	675
2019-11-26	2,576	2,579	2,530	2,551	6,300	637.75
2019-11-25	2,512	2,584	2,500	2,580	14,700	645
2019-11-22	2,434	2,513	2,377	2,505	25,700	626.25
2019-11-21	2,520	2,523	2,435	2,455	31,100	613.75
2019-11-20	2,560	2,606	2,521	2,535	14,600	633.75
2019-11-19	2,496	2,608	2,471	2,582	15,800	645.50
2019-11-18	2,534	2,535	2,458	2,494	35,200	623.50
2019-11-15	2,394	2,526	2,366	2,520	39,800	630
2019-11-14	2,561	2,561	2,361	2,365	97,200	591.25
2019-11-13	2,648	2,720	2,548	2,549	39,800	637.25
2019-11-12	2,530	2,670	2,517	2,658	24,400	664.50
2019-11-11	2,557	2,557	2,466	2,530	29,600	632.50
2019-11-08	2,590	2,644	2,539	2,571	18,200	642.75
2019-11-07	2,637	2,637	2,580	2,598	15,300	649.50
2019-11-06	2,600	2,650	2,576	2,624	25,500	656
2019-11-05	2,600	2,600	2,552	2,600	24,400	650
2019-11-01	2,582	2,582	2,516	2,538	17,700	634.50
2019-10-31	2,501	2,618	2,501	2,594	39,300	648.50
2019-10-30	2,500	2,510	2,465	2,485	11,100	621.25
2019-10-29	2,510	2,510	2,452	2,495	29,300	623.75
2019-10-28	2,489	2,525	2,445	2,500	29,000	625
2019-10-25	2,559	2,579	2,501	2,514	25,400	628.50
2019-10-24	2,572	2,599	2,512	2,559	33,100	639.75
2019-10-23	2,659	2,674	2,511	2,562	69,400	640.50
2019-10-21	2,380	2,600	2,358	2,559	95,700	639.75
2019-10-18	2,333	2,401	2,333	2,351	22,400	587.75
2019-10-17	2,316	2,360	2,234	2,347	18,400	586.75
2019-10-16	2,350	2,419	2,300	2,322	63,500	580.50
2019-10-15	2,299	2,363	2,299	2,351	24,800	587.75
2019-10-11	2,299	2,300	2,229	2,293	33,600	573.25
2019-10-10	2,328	2,328	2,282	2,299	13,300	574.75
2019-10-09	2,300	2,337	2,291	2,319	17,300	579.75
2019-10-08	2,290	2,323	2,278	2,303	41,700	575.75
2019-10-07	2,295	2,323	2,273	2,295	21,400	573.75
2019-10-04	2,310	2,310	2,276	2,300	18,200	575
2019-10-03	2,256	2,300	2,235	2,297	10,000	574.25
2019-10-02	2,250	2,361	2,240	2,295	39,000	573.75
2019-10-01	2,247	2,270	2,200	2,269	17,700	567.25
2019-09-30	2,222	2,250	2,176	2,229	15,200	557.25
2019-09-27	2,249	2,250	2,175	2,250	25,200	562.50
2019-09-26	2,211	2,238	2,182	2,231	17,400	557.75
2019-09-25	2,166	2,228	2,157	2,211	13,200	552.75
2019-09-24	2,089	2,210	2,085	2,207	27,300	551.75
2019-09-20	2,069	2,094	2,050	2,067	10,800	516.75
2019-09-19	2,049	2,094	2,042	2,077	121,800	519.25
2019-09-18	2,011	2,057	2,005	2,037	10,700	509.25
2019-09-17	2,055	2,057	2,006	2,015	18,000	503.75
2019-09-13	2,060	2,060	2,037	2,055	5,400	513.75
2019-09-12	2,078	2,079	2,034	2,052	6,300	513
2019-09-11	2,046	2,046	2,020	2,040	6,800	510
2019-09-10	2,058	2,084	2,049	2,059	8,100	514.75
2019-09-09	2,075	2,075	2,045	2,057	7,000	514.25
2019-09-06	2,146	2,148	2,060	2,072	9,500	518
2019-09-05	2,143	2,143	2,095	2,100	6,400	525
2019-09-04	2,132	2,146	2,093	2,120	12,200	530
2019-09-03	2,195	2,209	2,115	2,162	13,500	540.50
2019-09-02	2,207	2,260	2,191	2,225	22,900	556.25
2019-08-30	2,195	2,210	2,131	2,200	20,400	550
2019-08-29	2,110	2,180	2,110	2,180	15,600	545
2019-08-28	2,089	2,130	2,089	2,110	4,700	527.50
2019-08-27	2,072	2,116	2,050	2,087	10,700	521.75
2019-08-26	2,111	2,111	2,077	2,081	11,800	520.25
2019-08-23	2,042	2,199	2,042	2,163	45,700	540.75
2019-08-22	2,043	2,043	2,010	2,035	7,000	508.75
2019-08-21	2,048	2,048	2,028	2,028	5,000	507
2019-08-20	2,005	2,049	1,989	2,049	21,500	512.25
2019-08-19	2,021	2,049	1,976	1,995	9,700	498.75
2019-08-16	2,001	2,049	2,001	2,016	5,800	504
2019-08-15	1,995	2,007	1,975	1,988	14,700	497
2019-08-14	2,043	2,052	2,027	2,029	10,500	507.25
2019-08-13	2,045	2,059	2,008	2,043	14,300	510.75
2019-08-09	2,097	2,174	2,060	2,095	36,200	523.75
2019-08-08	2,060	2,088	2,048	2,086	13,800	521.50
2019-08-07	2,040	2,064	2,019	2,048	10,800	512
2019-08-06	1,972	2,015	1,938	2,001	30,100	500.25
2019-08-05	2,101	2,101	2,000	2,022	44,200	505.50
2019-08-02	2,110	2,123	2,080	2,092	18,800	523
2019-08-01	2,126	2,150	2,115	2,130	10,400	532.50
2019-07-31	2,100	2,137	2,100	2,137	6,800	534.25
2019-07-30	2,140	2,140	2,100	2,122	16,500	530.50
2019-07-29	2,200	2,215	2,121	2,146	23,900	536.50
2019-07-26	2,261	2,268	2,181	2,200	51,600	550
2019-07-25	2,290	2,320	2,280	2,300	48,300	575
2019-07-24	2,270	2,314	2,185	2,257	58,100	564.25
2019-07-23	2,229	2,273	2,215	2,238	37,100	559.50
2019-07-22	2,222	2,242	2,182	2,206	41,000	551.50
2019-07-19	2,105	2,195	2,102	2,182	58,300	545.50
2019-07-18	2,065	2,121	2,065	2,073	32,000	518.25
2019-07-17	2,031	2,060	2,023	2,055	8,600	513.75
2019-07-16	2,015	2,041	2,015	2,031	8,200	507.75
2019-07-12	2,051	2,051	2,002	2,013	11,800	503.25
2019-07-11	2,031	2,061	2,031	2,044	6,400	511
2019-07-10	2,049	2,050	2,025	2,028	10,600	507
2019-07-09	2,055	2,055	2,032	2,044	7,100	511
2019-07-08	2,069	2,069	2,027	2,038	11,400	509.50
2019-07-05	2,075	2,079	2,028	2,032	6,900	508
2019-07-04	1,997	2,070	1,997	2,065	18,300	516.25
2019-07-03	1,989	2,007	1,988	2,005	11,700	501.25
2019-07-02	2,010	2,015	1,995	2,002	10,200	500.50
2019-07-01	2,005	2,010	1,998	2,000	10,300	500
2019-06-28	2,002	2,008	1,980	1,987	11,600	496.75
2019-06-27	2,001	2,036	1,988	1,990	32,800	497.50
2019-06-26	1,982	2,011	1,976	2,000	14,400	500
2019-06-25	2,032	2,035	1,999	2,000	11,700	500
2019-06-24	2,006	2,033	2,006	2,025	7,900	506.25
2019-06-21	2,060	2,060	2,003	2,007	12,200	501.75
2019-06-20	2,005	2,048	1,985	2,043	101,000	510.75
2019-06-19	1,997	2,032	1,997	2,004	8,700	501
2019-06-18	2,051	2,051	1,975	1,987	23,800	496.75
2019-06-17	2,071	2,074	2,030	2,049	17,500	512.25
2019-06-14	2,000	2,059	2,000	2,042	24,800	510.50
2019-06-13	2,010	2,018	1,973	1,990	16,000	497.50
2019-06-12	2,034	2,035	1,995	2,010	18,600	502.50
2019-06-11	1,989	2,060	1,989	2,034	17,100	508.50
2019-06-10	1,995	2,039	1,990	2,000	21,500	500
2019-06-07	2,001	2,018	1,950	1,981	32,300	495.25
2019-06-06	2,077	2,077	1,985	2,011	21,700	502.75
2019-06-05	2,100	2,105	2,009	2,057	32,400	514.25
2019-06-04	2,062	2,109	1,935	2,060	55,900	515
2019-06-03	2,099	2,134	2,040	2,060	73,400	515
2019-05-31	2,251	2,326	2,199	2,199	66,700	549.75
2019-05-30	2,295	2,338	2,200	2,293	94,100	573.25
2019-05-29	2,300	2,344	2,257	2,295	124,100	573.75
2019-05-28	2,245	2,328	2,215	2,325	122,300	581.25
2019-05-27	2,288	2,288	2,200	2,211	76,300	552.75
2019-05-24	2,180	2,266	2,170	2,259	104,200	564.75
2019-05-23	2,290	2,290	2,140	2,219	118,900	554.75
2019-05-22	2,123	2,269	2,104	2,260	275,700	565
2019-05-21	2,022	2,117	2,007	2,115	148,400	528.75
2019-05-20	1,920	2,031	1,901	2,020	63,500	505
2019-05-17	1,920	1,927	1,891	1,901	30,000	475.25
2019-05-16	2,011	2,050	1,901	1,901	79,100	475.25
2019-05-15	1,919	1,939	1,880	1,919	31,900	479.75
2019-05-14	1,953	1,953	1,880	1,900	29,700	475
2019-05-13	1,944	1,996	1,944	1,965	13,200	491.25
2019-05-10	1,925	1,954	1,915	1,939	7,000	484.75
2019-05-09	1,911	1,925	1,900	1,925	7,600	481.25
2019-05-08	1,900	1,924	1,890	1,919	6,500	479.75
2019-05-07	1,910	1,927	1,890	1,925	15,000	481.25
2019-04-26	1,929	1,929	1,888	1,907	12,000	476.75
2019-04-25	1,949	1,949	1,909	1,918	9,400	479.50
2019-04-24	1,942	1,949	1,900	1,949	24,700	487.25
2019-04-23	1,975	1,975	1,917	1,942	12,500	485.50
2019-04-22	1,996	2,015	1,954	1,954	26,300	488.50
2019-04-19	1,939	1,970	1,935	1,966	11,200	491.50
2019-04-18	1,963	1,964	1,912	1,928	23,300	482
2019-04-17	1,900	1,939	1,893	1,935	25,000	483.75
2019-04-16	1,910	1,913	1,892	1,905	11,900	476.25
2019-04-15	1,890	1,912	1,854	1,910	62,800	477.50
2019-04-12	2,023	2,023	1,890	1,910	82,600	477.50
2019-04-11	2,021	2,033	2,003	2,023	29,700	505.75
2019-04-10	2,040	2,055	1,992	2,021	36,600	505.25
2019-04-09	2,098	2,100	2,051	2,055	8,000	513.75
2019-04-08	2,080	2,100	2,049	2,085	22,300	521.25
2019-04-05	2,020	2,088	2,020	2,067	23,000	516.75
2019-04-04	2,049	2,049	2,005	2,018	61,900	504.50
2019-04-03	2,050	2,068	2,013	2,039	40,700	509.75
2019-04-02	2,135	2,139	2,012	2,038	105,500	509.50
2019-04-01	2,132	2,192	2,103	2,123	50,000	530.75
2019-03-29	2,128	2,164	2,081	2,142	89,500	535.50
2019-03-28	2,131	2,160	2,052	2,120	188,300	530
2019-03-27	2,214	2,220	2,169	2,172	70,000	543
2019-03-26	2,195	2,236	2,172	2,201	102,700	550.25
2019-03-25	2,150	2,197	2,081	2,196	239,800	549
2019-03-22	2,262	2,286	2,211	2,220	172,600	555
2019-03-20	2,251	2,300	2,219	2,275	491,300	568.75
2019-03-19	2,395	2,438	2,170	2,218	2,497,400	554.50

分割・併合履歴： [2023-09-28]1株→2株 [2021-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7059 (株)コプロ・ホールディングス の時系列データ [2019年度]

7059 (株)コプロ・ホールディングスの時系列データ [2019年度]