7059 (株)コプロ・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,552	1,556	1,516	1,525	38,300	1,525
2023-12-28	1,533	1,565	1,529	1,541	67,200	1,541
2023-12-27	1,530	1,543	1,513	1,533	53,700	1,533
2023-12-26	1,543	1,559	1,498	1,530	99,800	1,530
2023-12-25	1,550	1,564	1,534	1,550	101,600	1,550
2023-12-22	1,530	1,560	1,512	1,524	122,200	1,524
2023-12-21	1,506	1,553	1,494	1,525	151,100	1,525
2023-12-20	1,525	1,525	1,482	1,503	81,600	1,503
2023-12-19	1,461	1,510	1,461	1,510	84,400	1,510
2023-12-18	1,510	1,515	1,444	1,477	87,100	1,477
2023-12-15	1,440	1,510	1,440	1,498	138,100	1,498
2023-12-14	1,420	1,454	1,396	1,449	123,000	1,449
2023-12-13	1,392	1,417	1,392	1,398	50,700	1,398
2023-12-12	1,421	1,440	1,370	1,377	77,300	1,377
2023-12-11	1,387	1,415	1,375	1,415	44,000	1,415
2023-12-08	1,372	1,388	1,359	1,367	106,200	1,367
2023-12-07	1,438	1,439	1,391	1,391	149,200	1,391
2023-12-06	1,433	1,462	1,433	1,458	24,600	1,458
2023-12-05	1,454	1,472	1,432	1,432	33,300	1,432
2023-12-04	1,430	1,472	1,416	1,461	77,600	1,461
2023-12-01	1,469	1,469	1,429	1,438	85,600	1,438
2023-11-30	1,491	1,500	1,466	1,469	55,100	1,469
2023-11-29	1,530	1,535	1,480	1,497	138,000	1,497
2023-11-28	1,513	1,553	1,509	1,532	137,200	1,532
2023-11-27	1,505	1,541	1,493	1,514	121,800	1,514
2023-11-24	1,494	1,517	1,483	1,495	80,200	1,495
2023-11-22	1,496	1,520	1,464	1,464	137,900	1,464
2023-11-21	1,490	1,520	1,463	1,514	120,100	1,514
2023-11-20	1,463	1,508	1,444	1,490	114,100	1,490
2023-11-17	1,428	1,466	1,410	1,465	143,800	1,465
2023-11-16	1,540	1,577	1,402	1,458	490,400	1,458
2023-11-15	1,433	1,528	1,390	1,518	880,600	1,518
2023-11-14	1,232	1,242	1,205	1,228	118,000	1,228
2023-11-13	1,257	1,257	1,214	1,214	74,600	1,214
2023-11-10	1,229	1,264	1,223	1,256	57,000	1,256
2023-11-09	1,230	1,250	1,223	1,244	41,900	1,244
2023-11-08	1,276	1,290	1,218	1,241	76,700	1,241
2023-11-07	1,260	1,281	1,256	1,278	81,700	1,278
2023-11-06	1,229	1,259	1,221	1,252	100,100	1,252
2023-11-02	1,149	1,187	1,146	1,179	56,700	1,179
2023-11-01	1,150	1,150	1,126	1,147	85,600	1,147
2023-10-31	1,075	1,128	1,059	1,123	93,300	1,123
2023-10-30	1,100	1,105	1,064	1,068	171,700	1,068
2023-10-27	1,086	1,116	1,079	1,110	82,600	1,110
2023-10-26	1,132	1,132	1,077	1,092	194,600	1,092
2023-10-25	1,190	1,198	1,165	1,169	87,400	1,169
2023-10-24	1,148	1,188	1,113	1,178	146,300	1,178
2023-10-23	1,163	1,191	1,140	1,143	155,700	1,143
2023-10-20	1,205	1,218	1,165	1,185	188,400	1,185
2023-10-19	1,301	1,318	1,222	1,229	218,500	1,229
2023-10-18	1,350	1,360	1,325	1,349	118,100	1,349
2023-10-17	1,325	1,352	1,306	1,345	196,700	1,345
2023-10-16	1,306	1,323	1,277	1,281	139,400	1,281
2023-10-13	1,265	1,327	1,259	1,316	166,500	1,316
2023-10-12	1,225	1,269	1,218	1,259	89,100	1,259
2023-10-11	1,188	1,230	1,188	1,219	76,200	1,219
2023-10-10	1,187	1,210	1,180	1,188	68,400	1,188
2023-10-06	1,151	1,181	1,150	1,171	50,400	1,171
2023-10-05	1,130	1,151	1,115	1,143	70,300	1,143
2023-10-04	1,108	1,138	1,075	1,105	157,300	1,105
2023-10-03	1,218	1,229	1,163	1,163	89,200	1,163
2023-10-02	1,217	1,242	1,217	1,223	54,600	1,223
2023-09-29	1,217	1,238	1,200	1,217	62,300	1,217
2023-09-28	1,219	1,246	1,187	1,210	88,400	1,210
2023-09-27	2,461	2,527	2,461	2,527	38,300	1,263.50
2023-09-26	2,534	2,550	2,494	2,511	21,800	1,255.50
2023-09-25	2,475	2,528	2,447	2,528	53,200	1,264
2023-09-22	2,398	2,459	2,372	2,435	35,200	1,217.50
2023-09-21	2,484	2,496	2,406	2,421	58,000	1,210.50
2023-09-20	2,475	2,509	2,465	2,496	28,600	1,248
2023-09-19	2,511	2,514	2,471	2,504	49,200	1,252
2023-09-15	2,578	2,583	2,540	2,545	30,800	1,272.50
2023-09-14	2,537	2,582	2,516	2,559	35,800	1,279.50
2023-09-13	2,501	2,546	2,490	2,516	28,800	1,258
2023-09-12	2,556	2,588	2,492	2,517	35,000	1,258.50
2023-09-11	2,589	2,647	2,549	2,556	52,600	1,278
2023-09-08	2,587	2,611	2,584	2,593	26,100	1,296.50
2023-09-07	2,614	2,620	2,580	2,587	32,100	1,293.50
2023-09-06	2,650	2,679	2,603	2,620	33,200	1,310
2023-09-05	2,635	2,649	2,580	2,639	50,400	1,319.50
2023-09-04	2,568	2,644	2,556	2,641	96,400	1,320.50
2023-09-01	2,544	2,588	2,523	2,551	60,100	1,275.50
2023-08-31	2,536	2,618	2,536	2,589	81,000	1,294.50
2023-08-30	2,516	2,565	2,507	2,514	29,500	1,257
2023-08-29	2,489	2,540	2,470	2,527	38,300	1,263.50
2023-08-28	2,542	2,545	2,455	2,486	40,400	1,243
2023-08-25	2,520	2,533	2,472	2,510	46,200	1,255
2023-08-24	2,600	2,614	2,499	2,535	62,900	1,267.50
2023-08-23	2,508	2,605	2,480	2,595	74,100	1,297.50
2023-08-22	2,529	2,529	2,472	2,498	36,300	1,249
2023-08-21	2,433	2,534	2,433	2,490	103,700	1,245
2023-08-18	2,353	2,370	2,321	2,370	31,700	1,185
2023-08-17	2,428	2,431	2,334	2,347	76,800	1,173.50
2023-08-16	2,457	2,485	2,423	2,457	51,200	1,228.50
2023-08-15	2,400	2,520	2,400	2,445	202,400	1,222.50
2023-08-14	2,204	2,381	2,200	2,355	478,100	1,177.50
2023-08-10	2,013	2,025	1,990	2,004	111,900	1,002
2023-08-09	2,042	2,060	2,020	2,052	41,400	1,026
2023-08-08	2,104	2,112	2,046	2,048	43,900	1,024
2023-08-07	2,083	2,103	2,067	2,095	33,800	1,047.50
2023-08-04	2,096	2,126	2,066	2,115	24,300	1,057.50
2023-08-03	2,135	2,139	2,100	2,117	42,600	1,058.50
2023-08-02	2,131	2,170	2,131	2,153	32,600	1,076.50
2023-08-01	2,142	2,154	2,117	2,153	42,700	1,076.50
2023-07-31	2,120	2,150	2,114	2,150	46,200	1,075
2023-07-28	2,174	2,174	2,066	2,106	93,200	1,053
2023-07-27	2,170	2,185	2,143	2,178	61,800	1,089
2023-07-26	2,173	2,185	2,139	2,164	17,900	1,082
2023-07-25	2,172	2,172	2,135	2,169	36,800	1,084.50
2023-07-24	2,119	2,169	2,119	2,144	30,800	1,072
2023-07-21	2,116	2,136	2,104	2,114	34,300	1,057
2023-07-20	2,146	2,176	2,113	2,116	33,300	1,058
2023-07-19	2,092	2,152	2,092	2,152	47,100	1,076
2023-07-18	2,065	2,095	2,055	2,072	29,500	1,036
2023-07-14	2,070	2,109	2,040	2,074	35,300	1,037
2023-07-13	1,995	2,060	1,988	2,060	32,500	1,030
2023-07-12	2,029	2,035	1,989	1,998	40,500	999
2023-07-11	2,040	2,063	2,006	2,011	43,300	1,005.50
2023-07-10	2,000	2,046	1,971	2,032	49,100	1,016
2023-07-07	2,019	2,064	2,005	2,012	79,400	1,006
2023-07-06	2,040	2,082	1,999	2,048	113,900	1,024
2023-07-05	2,166	2,172	2,023	2,046	159,500	1,023
2023-07-04	2,207	2,230	2,184	2,190	57,400	1,095
2023-07-03	2,260	2,284	2,187	2,214	80,100	1,107
2023-06-30	2,120	2,245	2,120	2,244	82,800	1,122
2023-06-29	2,136	2,181	2,119	2,154	62,100	1,077
2023-06-28	2,176	2,185	2,095	2,136	103,300	1,068
2023-06-27	2,186	2,235	2,153	2,172	52,600	1,086
2023-06-26	2,219	2,256	2,195	2,206	47,200	1,103
2023-06-23	2,251	2,290	2,191	2,219	65,800	1,109.50
2023-06-22	2,271	2,313	2,245	2,251	57,500	1,125.50
2023-06-21	2,258	2,346	2,258	2,270	67,900	1,135
2023-06-20	2,280	2,310	2,252	2,308	80,700	1,154
2023-06-19	2,315	2,328	2,286	2,294	71,400	1,147
2023-06-16	2,247	2,308	2,241	2,308	79,200	1,154
2023-06-15	2,222	2,240	2,158	2,225	73,700	1,112.50
2023-06-14	2,170	2,214	2,170	2,209	124,200	1,104.50
2023-06-13	2,149	2,187	2,135	2,161	76,000	1,080.50
2023-06-12	2,090	2,141	2,076	2,128	74,500	1,064
2023-06-09	2,070	2,116	2,033	2,090	116,200	1,045
2023-06-08	2,043	2,075	2,007	2,058	140,000	1,029
2023-06-07	2,032	2,066	2,023	2,051	94,900	1,025.50
2023-06-06	1,947	2,019	1,935	2,007	141,000	1,003.50
2023-06-05	1,883	1,963	1,860	1,948	94,200	974
2023-06-02	1,852	1,880	1,836	1,870	51,700	935
2023-06-01	1,793	1,845	1,793	1,828	32,700	914
2023-05-31	1,796	1,827	1,772	1,804	27,700	902
2023-05-30	1,776	1,816	1,776	1,793	33,600	896.50
2023-05-29	1,775	1,793	1,765	1,793	51,500	896.50
2023-05-26	1,850	1,861	1,741	1,756	131,200	878
2023-05-25	1,887	1,893	1,857	1,857	50,500	928.50
2023-05-24	1,843	1,897	1,839	1,889	50,900	944.50
2023-05-23	1,870	1,908	1,856	1,880	63,700	940
2023-05-22	1,826	1,905	1,808	1,880	89,700	940
2023-05-19	1,848	1,864	1,826	1,836	84,400	918
2023-05-18	1,793	1,845	1,781	1,828	118,700	914
2023-05-17	1,779	1,813	1,752	1,771	280,400	885.50
2023-05-16	1,680	1,730	1,630	1,730	419,300	865
2023-05-15	1,449	1,449	1,411	1,430	79,000	715
2023-05-12	1,457	1,462	1,435	1,440	28,800	720
2023-05-11	1,478	1,500	1,472	1,487	35,300	743.50
2023-05-10	1,483	1,494	1,465	1,491	28,500	745.50
2023-05-09	1,448	1,480	1,446	1,471	20,500	735.50
2023-05-08	1,435	1,450	1,431	1,443	22,200	721.50
2023-05-02	1,434	1,440	1,413	1,435	23,100	717.50
2023-05-01	1,460	1,465	1,408	1,425	25,400	712.50
2023-04-28	1,403	1,458	1,401	1,450	48,600	725
2023-04-27	1,405	1,420	1,398	1,400	46,000	700
2023-04-26	1,406	1,422	1,398	1,401	23,800	700.50
2023-04-25	1,413	1,430	1,413	1,420	8,600	710
2023-04-24	1,426	1,429	1,410	1,413	19,800	706.50
2023-04-21	1,438	1,446	1,423	1,433	14,800	716.50
2023-04-20	1,422	1,452	1,422	1,446	27,800	723
2023-04-19	1,427	1,432	1,418	1,422	13,600	711
2023-04-18	1,434	1,443	1,417	1,426	16,700	713
2023-04-17	1,424	1,441	1,402	1,430	23,900	715
2023-04-14	1,426	1,450	1,420	1,429	40,500	714.50
2023-04-13	1,388	1,410	1,388	1,410	14,200	705
2023-04-12	1,394	1,395	1,374	1,388	26,800	694
2023-04-11	1,409	1,414	1,383	1,391	23,300	695.50
2023-04-10	1,373	1,414	1,362	1,398	41,400	699
2023-04-07	1,356	1,375	1,351	1,357	22,800	678.50
2023-04-06	1,354	1,387	1,341	1,354	33,500	677
2023-04-05	1,395	1,415	1,369	1,373	45,700	686.50
2023-04-04	1,386	1,417	1,386	1,400	30,300	700
2023-04-03	1,420	1,433	1,383	1,393	50,300	696.50
2023-03-31	1,415	1,430	1,397	1,406	45,000	703
2023-03-30	1,361	1,408	1,355	1,402	77,100	701
2023-03-29	1,381	1,420	1,380	1,403	54,600	701.50
2023-03-28	1,427	1,427	1,356	1,382	62,500	691
2023-03-27	1,426	1,470	1,416	1,435	74,100	717.50
2023-03-24	1,389	1,451	1,372	1,432	116,100	716
2023-03-23	1,324	1,390	1,317	1,385	74,200	692.50
2023-03-22	1,338	1,340	1,308	1,340	59,300	670
2023-03-20	1,312	1,327	1,295	1,326	45,100	663
2023-03-17	1,279	1,320	1,224	1,312	71,000	656
2023-03-16	1,240	1,263	1,210	1,256	55,300	628
2023-03-15	1,253	1,284	1,251	1,268	88,700	634
2023-03-14	1,200	1,285	1,200	1,231	253,000	615.50
2023-03-13	1,170	1,179	1,154	1,171	30,600	585.50
2023-03-10	1,180	1,201	1,176	1,190	27,100	595
2023-03-09	1,197	1,197	1,171	1,190	32,200	595
2023-03-08	1,206	1,207	1,192	1,197	13,200	598.50
2023-03-07	1,205	1,214	1,204	1,210	23,700	605
2023-03-06	1,198	1,217	1,190	1,216	18,400	608
2023-03-03	1,177	1,193	1,169	1,191	21,900	595.50
2023-03-02	1,191	1,191	1,175	1,177	21,800	588.50
2023-03-01	1,180	1,200	1,177	1,191	21,000	595.50
2023-02-28	1,191	1,192	1,177	1,190	16,100	595
2023-02-27	1,183	1,200	1,183	1,191	17,000	595.50
2023-02-24	1,187	1,210	1,187	1,196	25,800	598
2023-02-22	1,188	1,200	1,170	1,187	18,500	593.50
2023-02-21	1,207	1,214	1,188	1,188	29,600	594
2023-02-20	1,190	1,211	1,186	1,201	27,100	600.50
2023-02-17	1,192	1,200	1,170	1,190	23,600	595
2023-02-16	1,170	1,206	1,163	1,205	46,900	602.50
2023-02-15	1,162	1,171	1,147	1,161	26,300	580.50
2023-02-14	1,138	1,208	1,136	1,162	58,600	581
2023-02-13	1,189	1,189	1,148	1,153	38,500	576.50
2023-02-10	1,199	1,199	1,177	1,189	29,100	594.50
2023-02-09	1,195	1,205	1,186	1,190	20,400	595
2023-02-08	1,200	1,219	1,176	1,206	65,700	603
2023-02-07	1,156	1,203	1,150	1,200	53,800	600
2023-02-06	1,106	1,156	1,106	1,156	50,500	578
2023-02-03	1,108	1,112	1,091	1,096	28,900	548
2023-02-02	1,115	1,139	1,107	1,107	31,200	553.50
2023-02-01	1,100	1,111	1,087	1,106	25,700	553
2023-01-31	1,133	1,133	1,100	1,105	28,300	552.50
2023-01-30	1,125	1,145	1,125	1,133	39,300	566.50
2023-01-27	1,117	1,130	1,117	1,125	11,400	562.50
2023-01-26	1,136	1,142	1,118	1,123	17,500	561.50
2023-01-25	1,161	1,164	1,135	1,135	27,800	567.50
2023-01-24	1,128	1,167	1,128	1,166	28,900	583
2023-01-23	1,140	1,150	1,120	1,129	20,500	564.50
2023-01-20	1,103	1,137	1,103	1,136	24,700	568
2023-01-19	1,087	1,116	1,086	1,101	29,400	550.50
2023-01-18	1,060	1,098	1,057	1,093	41,700	546.50
2023-01-17	1,063	1,068	1,050	1,060	19,500	530
2023-01-16	1,049	1,074	1,041	1,062	27,800	531
2023-01-13	1,054	1,069	1,044	1,049	22,400	524.50
2023-01-12	1,052	1,069	1,040	1,054	30,400	527
2023-01-11	1,008	1,051	1,008	1,049	22,600	524.50
2023-01-10	990	1,011	990	1,008	10,500	504
2023-01-06	983	994	979	990	11,800	495
2023-01-05	991	999	984	985	15,000	492.50
2023-01-04	1,009	1,009	995	998	13,200	499

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 [2023年度]

7059 (株)コプロ・ホールディングスの時系列データ [2023年度]