7081 コーユーレンティア(株) 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	1,314	1,350	1,300	1,308	13,600	654
2020-12-29	1,253	1,350	1,253	1,325	16,200	662.50
2020-12-28	1,252	1,287	1,250	1,277	30,800	638.50
2020-12-25	1,312	1,312	1,240	1,267	118,800	633.50
2020-12-24	1,302	1,303	1,271	1,282	10,700	641
2020-12-23	1,255	1,316	1,252	1,310	32,000	655
2020-12-22	1,311	1,311	1,245	1,254	18,600	627
2020-12-21	1,350	1,352	1,303	1,328	16,800	664
2020-12-18	1,366	1,366	1,311	1,364	35,100	682
2020-12-17	1,415	1,415	1,347	1,370	16,200	685
2020-12-16	1,398	1,435	1,381	1,415	13,400	707.50
2020-12-15	1,415	1,416	1,386	1,398	17,600	699
2020-12-14	1,437	1,445	1,420	1,435	8,700	717.50
2020-12-11	1,454	1,454	1,427	1,437	10,000	718.50
2020-12-10	1,478	1,500	1,431	1,431	24,800	715.50
2020-12-09	1,505	1,515	1,473	1,515	23,000	757.50
2020-12-08	1,491	1,501	1,473	1,475	5,500	737.50
2020-12-07	1,519	1,528	1,483	1,491	8,400	745.50
2020-12-04	1,482	1,517	1,457	1,513	14,000	756.50
2020-12-03	1,478	1,490	1,452	1,482	16,900	741
2020-12-02	1,485	1,500	1,474	1,476	8,100	738
2020-12-01	1,521	1,521	1,466	1,475	27,300	737.50
2020-11-30	1,485	1,516	1,460	1,505	13,300	752.50
2020-11-27	1,453	1,480	1,430	1,463	15,100	731.50
2020-11-26	1,488	1,493	1,455	1,461	14,400	730.50
2020-11-25	1,510	1,515	1,470	1,470	25,100	735
2020-11-24	1,512	1,525	1,490	1,510	18,700	755
2020-11-20	1,533	1,543	1,500	1,503	17,000	751.50
2020-11-19	1,526	1,556	1,516	1,533	8,600	766.50
2020-11-18	1,530	1,569	1,517	1,526	20,700	763
2020-11-17	1,603	1,624	1,540	1,556	21,100	778
2020-11-16	1,604	1,662	1,556	1,600	45,700	800
2020-11-13	1,649	1,652	1,550	1,606	51,600	803
2020-11-12	1,763	1,790	1,695	1,729	25,900	864.50
2020-11-11	1,671	1,774	1,671	1,763	27,600	881.50
2020-11-10	1,799	1,825	1,673	1,679	61,300	839.50
2020-11-09	1,652	1,671	1,623	1,660	12,000	830
2020-11-06	1,664	1,675	1,629	1,651	11,200	825.50
2020-11-05	1,660	1,686	1,622	1,644	12,000	822
2020-11-04	1,643	1,643	1,564	1,630	20,400	815
2020-11-02	1,576	1,622	1,560	1,563	13,800	781.50
2020-10-30	1,726	1,745	1,560	1,575	152,800	787.50
2020-10-29	1,682	1,723	1,651	1,708	19,900	854
2020-10-28	1,704	1,753	1,696	1,722	28,100	861
2020-10-27	1,660	1,740	1,632	1,703	33,000	851.50
2020-10-26	1,800	1,800	1,664	1,664	37,100	832
2020-10-23	1,774	1,848	1,658	1,821	46,000	910.50
2020-10-22	1,759	1,810	1,733	1,757	45,200	878.50
2020-10-21	1,894	1,925	1,775	1,799	60,800	899.50
2020-10-20	1,870	1,914	1,855	1,900	23,900	950
2020-10-19	1,920	1,953	1,850	1,894	53,900	947
2020-10-16	1,835	1,947	1,810	1,926	122,900	963
2020-10-15	1,750	1,877	1,750	1,854	160,400	927
2020-10-14	1,760	1,770	1,659	1,746	168,700	873
2020-10-13	1,621	1,664	1,575	1,610	35,000	805
2020-10-12	1,647	1,724	1,616	1,621	98,300	810.50
2020-10-09	1,539	1,607	1,503	1,607	47,700	803.50
2020-10-08	1,576	1,599	1,548	1,550	32,300	775
2020-10-07	1,550	1,581	1,533	1,540	27,200	770
2020-10-06	1,510	1,578	1,506	1,578	39,500	789
2020-10-05	1,465	1,525	1,465	1,519	31,400	759.50
2020-10-02	1,480	1,525	1,428	1,437	57,100	718.50
2020-09-30	1,511	1,511	1,453	1,461	22,700	730.50
2020-09-29	1,470	1,535	1,470	1,500	45,600	750
2020-09-28	1,475	1,513	1,437	1,447	28,500	723.50
2020-09-25	1,498	1,500	1,458	1,458	27,000	729
2020-09-24	1,496	1,496	1,413	1,438	56,300	719
2020-09-23	1,520	1,535	1,479	1,503	50,900	751.50
2020-09-18	1,527	1,532	1,498	1,521	35,100	760.50
2020-09-17	1,537	1,540	1,479	1,497	60,000	748.50
2020-09-16	1,567	1,573	1,525	1,540	57,000	770
2020-09-15	1,615	1,644	1,562	1,565	78,300	782.50
2020-09-14	1,610	1,634	1,556	1,562	78,800	781
2020-09-11	1,549	1,680	1,510	1,600	207,200	800
2020-09-10	1,603	1,629	1,496	1,570	224,800	785
2020-09-09	1,648	1,670	1,543	1,563	209,500	781.50
2020-09-08	1,650	1,780	1,466	1,666	1,055,300	833
2020-09-07	1,276	1,590	1,249	1,590	509,400	795
2020-09-04	1,300	1,324	1,266	1,290	24,700	645
2020-09-03	1,360	1,394	1,325	1,339	24,600	669.50
2020-09-02	1,394	1,418	1,352	1,360	29,800	680
2020-09-01	1,346	1,400	1,312	1,394	33,700	697
2020-08-31	1,350	1,390	1,336	1,364	41,300	682
2020-08-28	1,462	1,480	1,278	1,299	119,800	649.50
2020-08-27	1,505	1,530	1,409	1,492	118,000	746
2020-08-26	1,297	1,545	1,280	1,500	272,600	750
2020-08-25	1,400	1,433	1,252	1,267	87,600	633.50
2020-08-24	1,370	1,435	1,338	1,353	149,700	676.50
2020-08-21	1,296	1,404	1,282	1,291	86,700	645.50
2020-08-20	1,272	1,389	1,253	1,287	59,100	643.50
2020-08-19	1,197	1,333	1,180	1,292	76,500	646
2020-08-18	1,164	1,169	1,145	1,167	9,500	583.50
2020-08-17	1,156	1,190	1,156	1,163	6,700	581.50
2020-08-14	1,158	1,177	1,158	1,165	11,500	582.50
2020-08-13	1,171	1,204	1,159	1,175	17,700	587.50
2020-08-12	1,231	1,233	1,190	1,191	42,700	595.50
2020-08-11	1,113	1,190	1,100	1,176	19,800	588
2020-08-07	1,090	1,110	1,086	1,096	5,900	548
2020-08-06	1,089	1,116	1,089	1,110	6,400	555
2020-08-05	1,142	1,142	1,087	1,119	9,700	559.50
2020-08-04	1,081	1,133	1,056	1,122	12,900	561
2020-08-03	1,094	1,094	1,012	1,051	34,400	525.50
2020-07-31	1,145	1,193	1,054	1,070	91,500	535
2020-07-30	1,130	1,130	1,106	1,130	31,400	565
2020-07-29	1,003	1,003	976	980	3,500	490
2020-07-28	1,041	1,041	1,014	1,018	1,700	509
2020-07-27	1,062	1,062	1,005	1,011	2,600	505.50
2020-07-22	1,063	1,068	1,025	1,063	15,200	531.50
2020-07-21	979	980	963	973	5,000	486.50
2020-07-20	1,001	1,001	951	990	14,000	495
2020-07-17	1,035	1,041	991	1,019	16,800	509.50
2020-07-16	1,064	1,070	1,026	1,057	5,800	528.50
2020-07-15	1,075	1,090	1,053	1,064	4,400	532
2020-07-14	1,100	1,100	1,071	1,078	4,000	539
2020-07-13	1,115	1,120	1,080	1,118	4,100	559
2020-07-10	1,060	1,114	1,060	1,104	11,200	552
2020-07-09	1,105	1,110	1,058	1,058	13,300	529
2020-07-08	1,133	1,133	1,093	1,104	7,800	552
2020-07-07	1,120	1,130	1,077	1,103	3,200	551.50
2020-07-06	1,110	1,120	1,052	1,090	9,400	545
2020-07-03	1,080	1,150	1,071	1,120	11,500	560
2020-07-02	1,156	1,169	1,110	1,110	17,200	555
2020-07-01	1,185	1,200	1,140	1,159	13,600	579.50
2020-06-30	1,252	1,252	1,200	1,201	15,800	600.50
2020-06-29	1,265	1,265	1,221	1,222	17,300	611
2020-06-26	1,399	1,399	1,280	1,295	178,200	647.50
2020-06-25	1,268	1,321	1,265	1,321	20,800	660.50
2020-06-24	1,283	1,310	1,250	1,298	23,400	649
2020-06-23	1,298	1,300	1,262	1,271	18,800	635.50
2020-06-22	1,251	1,254	1,216	1,238	15,100	619
2020-06-19	1,252	1,284	1,228	1,269	16,900	634.50
2020-06-18	1,279	1,279	1,212	1,240	20,700	620
2020-06-17	1,308	1,308	1,210	1,211	29,300	605.50
2020-06-16	1,301	1,331	1,270	1,270	26,700	635
2020-06-15	1,327	1,364	1,269	1,269	79,000	634.50
2020-06-12	1,108	1,269	1,088	1,267	62,200	633.50
2020-06-11	1,138	1,323	1,138	1,258	199,900	629
2020-06-10	1,073	1,123	1,050	1,123	32,100	561.50
2020-06-09	1,081	1,081	1,057	1,074	10,600	537
2020-06-08	1,132	1,132	1,080	1,080	21,300	540
2020-06-05	1,055	1,078	1,055	1,075	8,800	537.50
2020-06-04	1,075	1,090	1,057	1,058	33,200	529
2020-06-03	1,114	1,144	1,060	1,062	39,400	531
2020-06-02	1,081	1,085	1,061	1,084	9,800	542
2020-06-01	1,054	1,084	1,054	1,072	9,800	536
2020-05-29	1,057	1,063	1,035	1,063	9,300	531.50
2020-05-28	1,061	1,076	1,030	1,035	11,900	517.50
2020-05-27	1,087	1,113	1,020	1,060	26,400	530
2020-05-26	1,148	1,159	1,021	1,087	39,100	543.50
2020-05-25	1,170	1,190	1,095	1,123	62,400	561.50
2020-05-22	1,037	1,133	1,017	1,080	184,500	540
2020-05-21	920	1,035	920	983	22,300	491.50
2020-05-20	900	922	899	920	6,100	460
2020-05-19	910	910	871	899	7,000	449.50
2020-05-18	915	916	876	896	9,200	448
2020-05-15	950	950	900	930	8,300	465
2020-05-14	957	973	889	905	28,100	452.50
2020-05-13	954	989	954	970	11,300	485
2020-05-12	1,000	1,004	979	999	8,900	499.50
2020-05-11	965	1,036	950	995	22,700	497.50
2020-05-08	990	994	950	959	15,300	479.50
2020-05-07	992	1,010	958	990	10,600	495
2020-05-01	967	1,020	966	992	13,200	496
2020-04-30	1,080	1,080	977	977	18,500	488.50
2020-04-28	1,068	1,080	1,022	1,040	19,100	520
2020-04-27	970	1,040	970	1,038	22,000	519
2020-04-24	995	1,026	966	968	26,700	484
2020-04-23	975	1,004	951	956	29,900	478
2020-04-22	1,017	1,017	951	960	25,900	480
2020-04-21	1,199	1,200	950	1,044	187,000	522
2020-04-20	899	1,019	899	1,019	85,600	509.50
2020-04-17	833	870	823	869	15,500	434.50
2020-04-16	864	870	804	818	21,900	409
2020-04-15	920	923	862	862	32,300	431
2020-04-14	837	920	834	895	38,300	447.50
2020-04-13	845	847	821	840	6,900	420
2020-04-10	842	854	809	829	28,200	414.50
2020-04-09	808	890	807	872	55,000	436
2020-04-08	694	794	686	794	20,900	397
2020-04-07	690	700	670	694	7,000	347
2020-04-06	635	665	635	665	4,000	332.50
2020-04-03	679	688	633	633	11,300	316.50
2020-04-02	686	695	686	689	500	344.50
2020-04-01	702	709	686	686	6,400	343
2020-03-31	729	751	711	716	13,100	358
2020-03-30	760	760	706	714	16,400	357
2020-03-27	821	845	758	769	20,500	384.50
2020-03-26	786	872	786	821	12,000	410.50
2020-03-25	855	868	764	833	49,300	416.50
2020-03-24	700	760	681	750	15,500	375
2020-03-23	679	679	626	670	14,700	335
2020-03-19	743	743	652	662	20,600	331
2020-03-18	795	800	713	713	20,500	356.50
2020-03-17	719	740	687	735	36,300	367.50
2020-03-16	823	855	701	707	142,900	353.50
2020-03-13	900	917	838	838	90,300	419
2020-03-12	995	1,050	890	988	54,200	494
2020-03-11	1,170	1,172	1,022	1,030	19,700	515
2020-03-10	1,001	1,180	967	1,172	50,300	586
2020-03-09	1,210	1,218	1,030	1,120	67,100	560
2020-03-06	1,372	1,377	1,273	1,330	23,000	665
2020-03-05	1,390	1,429	1,358	1,402	46,300	701
2020-03-04	1,220	1,395	1,220	1,389	33,400	694.50
2020-03-03	1,228	1,320	1,203	1,310	63,600	655
2020-03-02	1,162	1,210	1,130	1,179	54,200	589.50
2020-02-28	1,201	1,227	1,120	1,134	64,500	567
2020-02-27	1,390	1,390	1,268	1,291	98,100	645.50
2020-02-26	1,498	1,510	1,401	1,419	86,600	709.50
2020-02-25	1,490	1,556	1,461	1,505	161,400	752.50
2020-02-21	1,735	1,780	1,690	1,690	70,500	845
2020-02-20	1,844	1,890	1,750	1,762	95,900	881
2020-02-19	1,712	1,850	1,712	1,835	117,300	917.50
2020-02-18	1,881	1,904	1,750	1,750	154,600	875
2020-02-17	1,969	1,969	1,849	1,905	153,500	952.50
2020-02-14	2,115	2,145	1,980	1,992	243,900	996
2020-02-13	2,235	2,315	2,150	2,174	364,900	1,087
2020-02-12	2,340	2,359	2,091	2,135	543,900	1,067.50
2020-02-10	2,369	2,508	2,280	2,321	1,150,200	1,160.50
2020-02-07	2,510	2,625	2,260	2,290	3,348,000	1,145

分割・併合履歴： [2024-12-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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