7059 (株)コプロ・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	3,745	3,990	3,700	3,940	66,400	985
2020-12-29	3,750	3,770	3,590	3,745	52,200	936.25
2020-12-28	3,800	4,020	3,680	3,750	102,700	937.50
2020-12-25	3,815	3,885	3,735	3,770	40,800	942.50
2020-12-24	3,710	3,850	3,580	3,780	87,900	945
2020-12-23	3,500	3,880	3,490	3,745	212,000	936.25
2020-12-22	3,275	3,535	3,270	3,430	99,300	857.50
2020-12-21	3,200	3,345	3,160	3,340	46,300	835
2020-12-18	3,280	3,280	3,190	3,225	24,400	806.25
2020-12-17	3,225	3,345	3,190	3,290	43,300	822.50
2020-12-16	3,165	3,290	3,110	3,260	48,600	815
2020-12-15	3,220	3,220	3,055	3,095	32,600	773.75
2020-12-14	3,255	3,255	3,155	3,170	22,000	792.50
2020-12-11	3,140	3,295	3,115	3,280	49,700	820
2020-12-10	3,150	3,180	3,100	3,100	27,000	775
2020-12-09	3,160	3,200	3,130	3,170	13,400	792.50
2020-12-08	3,140	3,225	3,100	3,200	29,900	800
2020-12-07	3,195	3,195	3,100	3,100	29,000	775
2020-12-04	3,190	3,220	3,115	3,140	24,900	785
2020-12-03	3,190	3,190	3,100	3,190	21,300	797.50
2020-12-02	3,150	3,195	3,130	3,170	14,100	792.50
2020-12-01	3,100	3,215	3,100	3,160	24,600	790
2020-11-30	3,050	3,160	3,020	3,090	45,900	772.50
2020-11-27	3,000	3,030	2,977	3,025	27,700	756.25
2020-11-26	2,998	3,065	2,987	2,995	49,000	748.75
2020-11-25	3,005	3,060	2,964	2,978	38,500	744.50
2020-11-24	2,998	3,070	2,981	3,005	38,700	751.25
2020-11-20	2,971	2,984	2,945	2,968	14,400	742
2020-11-19	2,947	3,000	2,915	3,000	28,200	750
2020-11-18	2,930	3,005	2,913	2,988	38,000	747
2020-11-17	3,020	3,025	2,905	2,907	42,100	726.75
2020-11-16	3,155	3,155	2,995	3,020	46,700	755
2020-11-13	3,210	3,270	3,050	3,155	88,000	788.75
2020-11-12	3,280	3,325	3,220	3,270	39,700	817.50
2020-11-11	3,125	3,270	3,110	3,250	35,500	812.50
2020-11-10	3,205	3,235	3,135	3,150	32,800	787.50
2020-11-09	3,260	3,270	3,140	3,195	33,100	798.75
2020-11-06	3,210	3,270	3,160	3,270	45,300	817.50
2020-11-05	3,140	3,245	3,125	3,215	41,000	803.75
2020-11-04	3,025	3,115	2,985	3,095	55,500	773.75
2020-11-02	2,911	2,995	2,877	2,952	49,000	738
2020-10-30	3,025	3,070	2,914	2,932	103,900	733
2020-10-29	2,943	3,150	2,903	3,070	264,700	767.50
2020-10-28	2,921	2,949	2,806	2,843	42,300	710.75
2020-10-27	2,882	2,990	2,869	2,950	38,900	737.50
2020-10-26	3,035	3,065	2,950	2,960	30,100	740
2020-10-23	3,085	3,100	2,900	3,035	73,000	758.75
2020-10-22	3,275	3,285	3,080	3,115	55,600	778.75
2020-10-21	3,275	3,365	3,260	3,285	36,200	821.25
2020-10-20	3,270	3,305	3,240	3,275	29,500	818.75
2020-10-19	3,295	3,330	3,215	3,310	37,800	827.50
2020-10-16	3,390	3,425	3,280	3,310	47,800	827.50
2020-10-15	3,540	3,540	3,380	3,415	43,300	853.75
2020-10-14	3,410	3,520	3,410	3,510	37,000	877.50
2020-10-13	3,440	3,500	3,410	3,435	44,700	858.75
2020-10-12	3,515	3,580	3,415	3,440	69,000	860
2020-10-09	3,525	3,615	3,455	3,510	91,100	877.50
2020-10-08	3,365	3,550	3,365	3,525	91,000	881.25
2020-10-07	3,255	3,380	3,235	3,350	49,600	837.50
2020-10-06	3,205	3,295	3,180	3,280	51,400	820
2020-10-05	3,180	3,210	3,140	3,190	40,700	797.50
2020-10-02	3,290	3,290	3,110	3,155	72,400	788.75
2020-09-30	3,195	3,285	3,145	3,255	58,300	813.75
2020-09-29	3,125	3,225	3,105	3,225	56,600	806.25
2020-09-28	3,200	3,200	3,070	3,120	35,300	780
2020-09-25	3,100	3,185	3,085	3,180	47,500	795
2020-09-24	3,200	3,205	3,040	3,070	81,500	767.50
2020-09-23	3,055	3,240	3,055	3,240	78,200	810
2020-09-18	3,000	3,040	2,973	3,030	53,500	757.50
2020-09-17	3,015	3,035	2,970	3,025	38,900	756.25
2020-09-16	3,095	3,095	3,025	3,045	29,300	761.25
2020-09-15	2,945	3,085	2,916	3,080	88,400	770
2020-09-14	2,943	2,953	2,891	2,945	41,100	736.25
2020-09-11	2,933	2,933	2,856	2,932	61,400	733
2020-09-10	2,939	2,943	2,918	2,934	60,100	733.50
2020-09-09	2,903	2,933	2,885	2,927	50,600	731.75
2020-09-08	2,930	2,950	2,893	2,920	76,600	730
2020-09-07	2,945	2,945	2,880	2,921	247,000	730.25
2020-09-04	3,090	3,135	2,999	3,015	92,000	753.75
2020-09-03	3,220	3,345	3,140	3,190	70,000	797.50
2020-09-02	3,420	3,460	3,170	3,225	107,800	806.25
2020-09-01	3,370	3,510	3,255	3,465	118,600	866.25
2020-08-31	3,115	3,345	3,075	3,345	159,600	836.25
2020-08-28	2,952	2,977	2,757	2,845	40,500	711.25
2020-08-27	3,020	3,050	2,885	2,923	26,300	730.75
2020-08-26	3,040	3,080	2,950	3,000	16,200	750
2020-08-25	3,065	3,100	3,010	3,050	21,000	762.50
2020-08-24	3,035	3,070	2,991	3,020	21,700	755
2020-08-21	2,990	3,015	2,906	2,931	22,300	732.75
2020-08-20	2,851	3,020	2,844	2,988	37,700	747
2020-08-19	2,892	2,909	2,817	2,864	19,600	716
2020-08-18	2,724	2,849	2,724	2,808	18,400	702
2020-08-17	2,714	2,782	2,680	2,724	13,500	681
2020-08-14	2,669	2,799	2,606	2,742	32,200	685.50
2020-08-13	2,672	2,759	2,600	2,631	56,000	657.75
2020-08-12	2,775	2,877	2,726	2,822	43,900	705.50
2020-08-11	2,597	2,730	2,597	2,725	33,300	681.25
2020-08-07	2,584	2,586	2,530	2,566	15,700	641.50
2020-08-06	2,637	2,690	2,584	2,609	11,500	652.25
2020-08-05	2,577	2,634	2,533	2,614	17,500	653.50
2020-08-04	2,474	2,572	2,466	2,535	15,400	633.75
2020-08-03	2,445	2,475	2,401	2,459	19,600	614.75
2020-07-31	2,533	2,537	2,288	2,412	60,200	603
2020-07-30	2,640	2,650	2,527	2,572	14,600	643
2020-07-29	2,589	2,643	2,547	2,613	17,600	653.25
2020-07-28	2,652	2,702	2,583	2,599	17,300	649.75
2020-07-27	2,696	2,726	2,634	2,662	13,000	665.50
2020-07-22	2,710	2,739	2,660	2,696	25,600	674
2020-07-21	2,637	2,746	2,637	2,714	7,000	678.50
2020-07-20	2,773	2,773	2,614	2,656	20,500	664
2020-07-17	2,773	2,810	2,653	2,673	17,100	668.25
2020-07-16	2,736	2,820	2,696	2,773	26,100	693.25
2020-07-15	2,810	2,864	2,667	2,686	43,000	671.50
2020-07-14	2,695	2,788	2,658	2,772	60,400	693
2020-07-13	2,499	2,765	2,425	2,732	64,200	683
2020-07-10	2,466	2,571	2,402	2,404	31,400	601
2020-07-09	2,495	2,570	2,420	2,509	32,000	627.25
2020-07-08	2,510	2,534	2,460	2,507	23,000	626.75
2020-07-07	2,320	2,511	2,300	2,462	35,000	615.50
2020-07-06	2,222	2,300	2,222	2,294	28,200	573.50
2020-07-03	2,180	2,252	2,180	2,231	17,400	557.75
2020-07-02	2,331	2,355	2,160	2,180	50,700	545
2020-07-01	2,399	2,406	2,305	2,321	23,400	580.25
2020-06-30	2,419	2,448	2,368	2,368	28,300	592
2020-06-29	2,406	2,468	2,358	2,368	36,000	592
2020-06-26	2,450	2,485	2,415	2,429	25,800	607.25
2020-06-25	2,401	2,438	2,378	2,415	24,600	603.75
2020-06-24	2,442	2,455	2,383	2,408	10,400	602
2020-06-23	2,470	2,470	2,386	2,403	18,800	600.75
2020-06-22	2,567	2,568	2,430	2,434	27,200	608.50
2020-06-19	2,475	2,548	2,416	2,532	30,900	633
2020-06-18	2,342	2,465	2,300	2,465	31,000	616.25
2020-06-17	2,368	2,370	2,270	2,331	40,600	582.75
2020-06-16	2,238	2,333	2,232	2,325	38,700	581.25
2020-06-15	2,305	2,333	2,180	2,188	49,100	547
2020-06-12	2,295	2,330	2,252	2,298	55,500	574.50
2020-06-11	2,498	2,515	2,351	2,374	68,500	593.50
2020-06-10	2,440	2,498	2,415	2,491	36,600	622.75
2020-06-09	2,405	2,444	2,358	2,442	32,600	610.50
2020-06-08	2,430	2,459	2,361	2,404	35,400	601
2020-06-05	2,351	2,395	2,322	2,391	23,800	597.75
2020-06-04	2,450	2,468	2,313	2,321	44,800	580.25
2020-06-03	2,450	2,560	2,358	2,390	64,700	597.50
2020-06-02	2,370	2,500	2,320	2,391	71,300	597.75
2020-06-01	2,395	2,401	2,320	2,320	63,300	580
2020-05-29	2,190	2,447	2,168	2,345	145,600	586.25
2020-05-28	2,205	2,255	2,157	2,157	295,500	539.25
2020-05-27	2,151	2,182	2,085	2,155	100,400	538.75
2020-05-26	2,295	2,319	2,190	2,195	61,100	548.75
2020-05-25	2,145	2,302	2,111	2,287	61,300	571.75
2020-05-22	2,145	2,145	2,064	2,106	37,900	526.50
2020-05-21	2,201	2,249	2,135	2,164	50,700	541
2020-05-20	2,090	2,137	2,053	2,101	30,600	525.25
2020-05-19	2,128	2,181	2,010	2,048	98,500	512
2020-05-18	2,127	2,127	2,051	2,127	85,000	531.75
2020-05-15	1,675	1,770	1,675	1,727	43,300	431.75
2020-05-14	1,755	1,774	1,660	1,673	39,700	418.25
2020-05-13	1,725	1,798	1,725	1,790	22,500	447.50
2020-05-12	1,871	1,890	1,756	1,757	70,600	439.25
2020-05-11	1,762	1,907	1,761	1,887	68,300	471.75
2020-05-08	1,675	1,843	1,631	1,793	103,500	448.25
2020-05-07	1,523	1,620	1,523	1,589	65,500	397.25
2020-05-01	1,432	1,487	1,400	1,470	53,200	367.50
2020-04-30	1,344	1,486	1,327	1,460	138,400	365
2020-04-28	1,285	1,335	1,282	1,305	69,600	326.25
2020-04-27	1,241	1,308	1,225	1,272	52,800	318
2020-04-24	1,265	1,294	1,240	1,241	32,100	310.25
2020-04-23	1,231	1,286	1,220	1,261	32,600	315.25
2020-04-22	1,264	1,273	1,182	1,222	33,700	305.50
2020-04-21	1,358	1,359	1,251	1,264	76,000	316
2020-04-20	1,330	1,358	1,305	1,340	41,300	335
2020-04-17	1,310	1,370	1,310	1,344	33,300	336
2020-04-16	1,298	1,339	1,281	1,310	16,600	327.50
2020-04-15	1,360	1,379	1,282	1,315	44,900	328.75
2020-04-14	1,335	1,380	1,293	1,344	88,800	336
2020-04-13	1,450	1,490	1,381	1,385	55,800	346.25
2020-04-10	1,401	1,449	1,355	1,445	30,900	361.25
2020-04-09	1,427	1,427	1,350	1,401	37,100	350.25
2020-04-08	1,440	1,440	1,300	1,427	19,600	356.75
2020-04-07	1,449	1,459	1,337	1,410	17,000	352.50
2020-04-06	1,352	1,425	1,242	1,338	31,400	334.50
2020-04-03	1,560	1,560	1,359	1,371	14,900	342.75
2020-04-02	1,500	1,545	1,479	1,490	12,000	372.50
2020-04-01	1,534	1,636	1,478	1,569	11,100	392.25
2020-03-31	1,592	1,684	1,491	1,574	15,300	393.50
2020-03-30	1,470	1,551	1,466	1,518	19,100	379.50
2020-03-27	1,673	1,673	1,550	1,630	16,400	407.50
2020-03-26	1,666	1,692	1,556	1,593	22,700	398.25
2020-03-25	1,620	1,746	1,600	1,731	21,900	432.75
2020-03-24	1,496	1,582	1,496	1,500	16,500	375
2020-03-23	1,351	1,495	1,351	1,453	15,200	363.25
2020-03-19	1,533	1,614	1,300	1,410	105,200	352.50
2020-03-18	1,612	1,630	1,489	1,502	15,000	375.50
2020-03-17	1,421	1,577	1,403	1,537	40,200	384.25
2020-03-16	1,605	1,652	1,480	1,480	26,900	370
2020-03-13	1,600	1,646	1,406	1,544	56,700	386
2020-03-12	1,788	1,841	1,626	1,743	50,500	435.75
2020-03-11	1,887	1,962	1,764	1,787	40,100	446.75
2020-03-10	1,855	2,007	1,736	1,956	90,600	489
2020-03-09	1,956	1,989	1,784	1,895	31,800	473.75
2020-03-06	2,175	2,275	2,090	2,094	9,900	523.50
2020-03-05	2,330	2,373	2,211	2,211	14,300	552.75
2020-03-04	2,133	2,315	2,123	2,280	12,400	570
2020-03-03	2,364	2,364	2,200	2,206	17,300	551.50
2020-03-02	2,153	2,383	2,153	2,281	22,900	570.25
2020-02-28	2,240	2,289	2,180	2,203	40,200	550.75
2020-02-27	2,416	2,416	2,282	2,290	28,600	572.50
2020-02-26	2,446	2,469	2,402	2,416	28,400	604
2020-02-25	2,444	2,510	2,414	2,496	21,300	624
2020-02-21	2,530	2,626	2,528	2,594	17,400	648.50
2020-02-20	2,623	2,626	2,544	2,557	13,000	639.25
2020-02-19	2,538	2,617	2,526	2,612	12,900	653
2020-02-18	2,566	2,577	2,485	2,518	18,000	629.50
2020-02-17	2,691	2,704	2,505	2,622	53,600	655.50
2020-02-14	2,801	2,816	2,685	2,741	25,500	685.25
2020-02-13	3,000	3,000	2,761	2,835	30,800	708.75
2020-02-12	2,845	2,929	2,845	2,910	8,800	727.50
2020-02-10	2,794	2,874	2,767	2,835	15,200	708.75
2020-02-07	2,860	2,860	2,788	2,795	6,500	698.75
2020-02-06	2,848	2,869	2,781	2,848	13,800	712
2020-02-05	2,838	2,850	2,769	2,825	10,900	706.25
2020-02-04	2,723	2,815	2,695	2,789	9,000	697.25
2020-02-03	2,693	2,794	2,650	2,765	16,000	691.25
2020-01-31	2,693	2,805	2,692	2,803	18,900	700.75
2020-01-30	2,815	2,834	2,629	2,693	35,600	673.25
2020-01-29	2,997	2,997	2,821	2,865	18,600	716.25
2020-01-28	2,850	2,995	2,768	2,947	34,600	736.75
2020-01-27	2,965	2,991	2,815	2,900	43,900	725
2020-01-24	3,050	3,050	2,960	3,035	26,600	758.75
2020-01-23	3,085	3,130	3,050	3,070	17,200	767.50
2020-01-22	3,105	3,135	3,050	3,080	14,000	770
2020-01-21	3,160	3,170	3,070	3,070	15,200	767.50
2020-01-20	3,235	3,235	3,080	3,080	24,500	770
2020-01-17	3,260	3,300	3,125	3,150	39,700	787.50
2020-01-16	3,370	3,370	3,135	3,155	48,600	788.75
2020-01-15	3,055	3,320	3,055	3,300	50,000	825
2020-01-14	2,950	3,040	2,942	3,040	34,200	760
2020-01-10	2,990	2,990	2,860	2,913	25,200	728.25
2020-01-09	2,951	2,998	2,917	2,992	17,300	748
2020-01-08	2,993	2,998	2,876	2,950	26,300	737.50
2020-01-07	3,050	3,075	2,974	3,010	14,200	752.50
2020-01-06	2,994	3,090	2,981	2,999	17,900	749.75

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 [2020年度]

7059 (株)コプロ・ホールディングスの時系列データ [2020年度]