7059 (株)コプロ・ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,002	1,006	991	993	23,000	496.50
2022-12-29	995	995	984	995	6,300	497.50
2022-12-28	984	999	984	995	9,900	497.50
2022-12-27	970	998	970	992	16,400	496
2022-12-26	970	977	962	968	62,200	484
2022-12-23	965	972	965	970	5,900	485
2022-12-22	970	991	970	975	20,000	487.50
2022-12-21	970	982	962	970	19,800	485
2022-12-20	996	1,003	960	980	33,800	490
2022-12-19	1,014	1,015	995	995	13,200	497.50
2022-12-16	1,010	1,023	1,005	1,009	18,400	504.50
2022-12-15	1,044	1,044	1,011	1,019	34,000	509.50
2022-12-14	1,019	1,048	1,005	1,048	78,600	524
2022-12-13	1,034	1,035	1,003	1,007	15,400	503.50
2022-12-12	1,017	1,034	1,016	1,029	43,200	514.50
2022-12-09	983	1,023	983	1,017	31,700	508.50
2022-12-08	990	992	971	986	18,700	493
2022-12-07	966	995	966	992	17,200	496
2022-12-06	963	985	954	966	25,400	483
2022-12-05	970	970	956	963	13,700	481.50
2022-12-02	980	980	965	970	11,300	485
2022-12-01	981	989	980	980	8,300	490
2022-11-30	985	986	976	979	6,500	489.50
2022-11-29	976	989	971	984	20,700	492
2022-11-28	986	987	975	983	10,800	491.50
2022-11-25	972	985	968	983	8,200	491.50
2022-11-24	953	971	950	970	14,600	485
2022-11-22	956	959	950	950	14,200	475
2022-11-21	965	965	953	962	15,300	481
2022-11-18	988	988	966	967	21,000	483.50
2022-11-17	944	991	940	987	35,400	493.50
2022-11-16	979	982	946	948	25,100	474
2022-11-15	950	980	947	975	59,500	487.50
2022-11-14	923	948	923	938	35,000	469
2022-11-11	913	926	910	923	14,600	461.50
2022-11-10	912	924	907	911	13,000	455.50
2022-11-09	910	919	905	917	8,700	458.50
2022-11-08	912	916	903	910	16,400	455
2022-11-07	923	923	905	912	12,800	456
2022-11-04	895	927	895	898	27,000	449
2022-11-02	903	913	900	901	14,600	450.50
2022-11-01	895	904	893	899	17,600	449.50
2022-10-31	881	900	873	895	20,400	447.50
2022-10-28	877	892	866	881	75,200	440.50
2022-10-27	893	896	877	877	15,400	438.50
2022-10-26	888	899	876	894	22,600	447
2022-10-25	869	886	867	886	13,900	443
2022-10-24	882	883	867	869	14,800	434.50
2022-10-21	890	890	881	881	7,300	440.50
2022-10-20	883	890	883	889	10,700	444.50
2022-10-19	878	894	876	892	15,900	446
2022-10-18	888	888	870	877	43,600	438.50
2022-10-17	854	887	848	881	19,700	440.50
2022-10-14	866	866	850	855	17,600	427.50
2022-10-13	855	856	841	847	19,500	423.50
2022-10-12	851	860	848	854	23,200	427
2022-10-11	862	873	854	856	35,100	428
2022-10-07	871	875	865	865	14,300	432.50
2022-10-06	882	898	878	879	21,900	439.50
2022-10-05	904	905	893	897	5,400	448.50
2022-10-04	888	902	881	900	23,700	450
2022-10-03	863	873	852	873	18,800	436.50
2022-09-30	872	879	860	878	110,100	439
2022-09-29	857	877	857	872	12,200	436
2022-09-28	881	884	856	862	23,600	431
2022-09-27	867	886	866	882	13,900	441
2022-09-26	875	875	862	869	21,100	434.50
2022-09-22	881	889	879	881	7,000	440.50
2022-09-21	895	895	882	887	15,200	443.50
2022-09-20	893	897	882	897	9,500	448.50
2022-09-16	890	900	884	887	18,400	443.50
2022-09-15	890	903	884	899	10,600	449.50
2022-09-14	881	897	881	885	20,500	442.50
2022-09-13	907	916	900	901	21,800	450.50
2022-09-12	885	905	876	903	21,500	451.50
2022-09-09	892	899	882	885	14,200	442.50
2022-09-08	867	892	867	889	20,500	444.50
2022-09-07	880	880	858	866	22,900	433
2022-09-06	892	905	879	882	24,900	441
2022-09-05	880	900	880	899	18,000	449.50
2022-09-02	898	906	882	886	20,000	443
2022-09-01	916	916	898	898	25,200	449
2022-08-31	917	924	912	921	9,800	460.50
2022-08-30	927	928	917	917	12,900	458.50
2022-08-29	934	947	927	929	27,400	464.50
2022-08-26	920	937	918	937	19,700	468.50
2022-08-25	921	933	915	933	16,800	466.50
2022-08-24	924	931	916	916	9,700	458
2022-08-23	923	933	911	930	23,800	465
2022-08-22	913	934	913	934	19,000	467
2022-08-19	931	932	915	921	24,800	460.50
2022-08-18	922	922	906	916	52,100	458
2022-08-17	919	930	916	926	20,000	463
2022-08-16	912	931	912	920	33,800	460
2022-08-15	905	921	885	921	53,500	460.50
2022-08-12	858	905	852	905	127,900	452.50
2022-08-10	821	821	808	816	41,600	408
2022-08-09	837	844	820	822	55,900	411
2022-08-08	845	851	835	839	20,700	419.50
2022-08-05	844	869	843	850	25,100	425
2022-08-04	852	860	849	852	17,300	426
2022-08-03	860	863	843	848	33,500	424
2022-08-02	875	875	858	865	22,500	432.50
2022-08-01	871	883	868	883	14,800	441.50
2022-07-29	866	872	861	871	15,700	435.50
2022-07-28	866	877	854	871	18,000	435.50
2022-07-27	876	883	865	865	15,400	432.50
2022-07-26	850	895	840	890	48,200	445
2022-07-25	854	854	843	847	16,900	423.50
2022-07-22	866	866	852	854	19,200	427
2022-07-21	858	864	856	862	15,200	431
2022-07-20	840	861	840	854	18,300	427
2022-07-19	844	844	836	837	114,400	418.50
2022-07-15	846	850	841	844	9,300	422
2022-07-14	834	848	831	844	8,600	422
2022-07-13	825	838	823	835	9,300	417.50
2022-07-12	851	851	828	828	18,000	414
2022-07-11	840	861	840	858	19,500	429
2022-07-08	840	866	835	837	39,800	418.50
2022-07-07	832	840	827	840	24,200	420
2022-07-06	822	837	821	823	77,200	411.50
2022-07-05	824	837	824	825	78,000	412.50
2022-07-04	838	842	819	825	66,000	412.50
2022-07-01	840	840	819	828	125,200	414
2022-06-30	858	861	837	838	21,200	419
2022-06-29	838	859	835	859	30,300	429.50
2022-06-28	839	849	839	848	17,600	424
2022-06-27	842	844	827	838	42,100	419
2022-06-24	827	843	827	842	25,400	421
2022-06-23	829	832	819	821	14,600	410.50
2022-06-22	835	836	825	829	13,400	414.50
2022-06-21	834	845	831	831	18,200	415.50
2022-06-20	833	839	806	822	29,500	411
2022-06-17	865	867	824	827	105,100	413.50
2022-06-16	898	900	880	880	24,900	440
2022-06-15	899	903	890	893	29,600	446.50
2022-06-14	909	911	898	911	28,300	455.50
2022-06-13	927	927	916	922	30,600	461
2022-06-10	958	958	939	940	24,300	470
2022-06-09	937	965	931	958	28,700	479
2022-06-08	932	948	924	948	40,300	474
2022-06-07	937	940	924	924	14,100	462
2022-06-06	910	938	902	938	34,200	469
2022-06-03	922	926	913	917	22,500	458.50
2022-06-02	925	925	910	922	16,600	461
2022-06-01	911	926	906	925	24,600	462.50
2022-05-31	918	920	904	919	20,800	459.50
2022-05-30	905	918	900	918	25,800	459
2022-05-27	925	925	892	902	44,000	451
2022-05-26	905	924	905	920	33,400	460
2022-05-25	899	907	889	902	29,900	451
2022-05-24	913	916	898	904	21,400	452
2022-05-23	913	930	907	920	37,700	460
2022-05-20	891	914	880	913	36,700	456.50
2022-05-19	882	906	881	891	27,800	445.50
2022-05-18	875	891	875	886	14,500	443
2022-05-17	879	886	873	881	29,300	440.50
2022-05-16	866	903	866	879	137,900	439.50
2022-05-13	971	994	971	979	21,500	489.50
2022-05-12	1,008	1,008	962	962	31,300	481
2022-05-11	999	1,022	987	1,009	20,800	504.50
2022-05-10	1,001	1,006	989	1,003	11,300	501.50
2022-05-09	1,017	1,020	1,000	1,006	20,100	503
2022-05-06	1,022	1,025	1,008	1,017	17,100	508.50
2022-05-02	1,008	1,027	1,007	1,022	20,900	511
2022-04-28	998	1,012	995	1,009	15,400	504.50
2022-04-27	972	1,008	968	1,008	26,000	504
2022-04-26	977	988	975	981	12,900	490.50
2022-04-25	981	992	976	979	22,800	489.50
2022-04-22	990	1,010	986	996	30,600	498
2022-04-21	989	1,016	987	1,009	25,100	504.50
2022-04-20	1,001	1,012	995	996	18,000	498
2022-04-19	1,005	1,009	994	1,002	13,800	501
2022-04-18	1,018	1,026	998	1,002	36,600	501
2022-04-15	1,022	1,029	1,009	1,029	20,400	514.50
2022-04-14	1,040	1,042	1,018	1,033	21,200	516.50
2022-04-13	1,000	1,040	1,000	1,040	27,500	520
2022-04-12	993	1,008	981	1,002	527,700	501
2022-04-11	1,005	1,009	981	993	27,900	496.50
2022-04-08	1,008	1,024	991	1,006	22,000	503
2022-04-07	998	1,009	990	1,005	27,100	502.50
2022-04-06	1,028	1,028	999	1,012	30,900	506
2022-04-05	1,020	1,033	1,013	1,029	24,700	514.50
2022-04-04	1,037	1,037	1,019	1,023	41,500	511.50
2022-04-01	1,044	1,048	1,023	1,038	17,700	519
2022-03-31	1,059	1,070	1,048	1,057	22,100	528.50
2022-03-30	1,035	1,060	1,029	1,060	53,600	530
2022-03-29	1,055	1,073	1,033	1,043	69,500	521.50
2022-03-28	1,064	1,064	1,037	1,045	27,200	522.50
2022-03-25	1,076	1,077	1,061	1,072	20,000	536
2022-03-24	1,062	1,082	1,045	1,075	17,100	537.50
2022-03-23	1,051	1,068	1,042	1,063	29,300	531.50
2022-03-22	1,053	1,065	1,038	1,047	28,600	523.50
2022-03-18	1,041	1,058	1,029	1,053	40,400	526.50
2022-03-17	1,050	1,068	1,041	1,055	28,800	527.50
2022-03-16	1,030	1,039	1,018	1,036	35,700	518
2022-03-15	1,026	1,026	1,008	1,022	10,300	511
2022-03-14	1,004	1,035	1,004	1,016	21,100	508
2022-03-11	1,016	1,019	984	993	29,600	496.50
2022-03-10	992	1,019	990	1,011	17,000	505.50
2022-03-09	974	980	961	970	41,800	485
2022-03-08	975	1,000	966	974	40,600	487
2022-03-07	1,010	1,010	970	985	43,600	492.50
2022-03-04	1,055	1,055	1,019	1,028	25,000	514
2022-03-03	1,059	1,064	1,040	1,048	19,900	524
2022-03-02	1,055	1,057	1,029	1,043	27,100	521.50
2022-03-01	1,080	1,084	1,068	1,069	25,200	534.50
2022-02-28	1,050	1,068	1,035	1,059	42,800	529.50
2022-02-25	1,022	1,040	1,014	1,033	49,000	516.50
2022-02-24	1,022	1,037	1,003	1,014	57,300	507
2022-02-22	1,032	1,060	1,019	1,031	47,600	515.50
2022-02-21	1,050	1,071	1,045	1,054	63,400	527
2022-02-18	1,030	1,065	1,029	1,065	24,800	532.50
2022-02-17	1,061	1,068	1,048	1,054	46,700	527
2022-02-16	1,062	1,084	1,059	1,061	21,500	530.50
2022-02-15	1,099	1,099	1,067	1,071	29,600	535.50
2022-02-14	1,070	1,091	1,056	1,069	77,200	534.50
2022-02-10	1,138	1,162	1,120	1,160	39,000	580
2022-02-09	1,109	1,127	1,090	1,127	20,000	563.50
2022-02-08	1,111	1,114	1,093	1,105	24,700	552.50
2022-02-07	1,116	1,116	1,094	1,105	22,400	552.50
2022-02-04	1,095	1,116	1,081	1,116	23,100	558
2022-02-03	1,143	1,143	1,101	1,103	22,800	551.50
2022-02-02	1,117	1,139	1,105	1,139	49,400	569.50
2022-02-01	1,130	1,139	1,103	1,113	24,000	556.50
2022-01-31	1,084	1,119	1,084	1,119	26,100	559.50
2022-01-28	1,052	1,091	1,052	1,084	35,100	542
2022-01-27	1,094	1,094	1,036	1,053	79,000	526.50
2022-01-26	1,097	1,120	1,090	1,096	37,200	548
2022-01-25	1,136	1,147	1,079	1,091	53,900	545.50
2022-01-24	1,119	1,139	1,106	1,136	23,800	568
2022-01-21	1,126	1,133	1,100	1,133	43,200	566.50
2022-01-20	1,121	1,147	1,116	1,137	46,000	568.50
2022-01-19	1,150	1,155	1,107	1,119	49,900	559.50
2022-01-18	1,174	1,186	1,147	1,156	33,500	578
2022-01-17	1,204	1,204	1,166	1,169	21,200	584.50
2022-01-14	1,202	1,210	1,182	1,199	33,200	599.50
2022-01-13	1,241	1,247	1,210	1,210	23,400	605
2022-01-12	1,220	1,257	1,220	1,257	22,800	628.50
2022-01-11	1,237	1,241	1,210	1,220	48,000	610
2022-01-07	1,272	1,273	1,235	1,252	24,900	626
2022-01-06	1,338	1,338	1,258	1,272	87,500	636
2022-01-05	1,345	1,345	1,293	1,308	24,000	654
2022-01-04	1,334	1,346	1,320	1,346	39,800	673

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 [2022年度]

7059 (株)コプロ・ホールディングスの時系列データ [2022年度]