7081 コーユーレンティア(株) 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	2,068	2,071	2,057	2,070	7,700	1,035
2023-12-28	2,007	2,050	1,992	2,050	23,000	1,025
2023-12-27	2,133	2,160	2,127	2,159	19,300	1,079.50
2023-12-26	2,171	2,205	2,140	2,172	13,400	1,086
2023-12-25	2,144	2,187	2,133	2,184	9,900	1,092
2023-12-22	2,123	2,136	2,122	2,133	800	1,066.50
2023-12-21	2,105	2,139	2,096	2,139	3,300	1,069.50
2023-12-20	2,119	2,119	2,098	2,112	4,600	1,056
2023-12-19	2,118	2,125	2,095	2,119	5,300	1,059.50
2023-12-18	2,140	2,142	2,114	2,114	2,900	1,057
2023-12-15	2,153	2,153	2,131	2,135	4,400	1,067.50
2023-12-14	2,189	2,189	2,143	2,170	5,500	1,085
2023-12-13	2,095	2,180	2,085	2,180	17,700	1,090
2023-12-12	2,075	2,097	2,075	2,097	2,300	1,048.50
2023-12-11	2,053	2,082	2,053	2,077	3,000	1,038.50
2023-12-08	2,082	2,091	2,051	2,053	6,000	1,026.50
2023-12-07	2,106	2,114	2,082	2,082	4,900	1,041
2023-12-06	2,105	2,105	2,094	2,097	1,400	1,048.50
2023-12-05	2,089	2,110	2,089	2,105	4,000	1,052.50
2023-12-04	2,100	2,119	2,090	2,097	3,300	1,048.50
2023-12-01	2,116	2,118	2,100	2,100	2,100	1,050
2023-11-30	2,120	2,126	2,114	2,114	6,100	1,057
2023-11-29	2,087	2,121	2,087	2,121	3,900	1,060.50
2023-11-28	2,080	2,100	2,080	2,086	1,300	1,043
2023-11-27	2,110	2,128	2,090	2,090	5,000	1,045
2023-11-24	2,100	2,100	2,090	2,100	4,200	1,050
2023-11-22	2,111	2,111	2,084	2,100	3,100	1,050
2023-11-21	2,128	2,128	2,073	2,111	5,400	1,055.50
2023-11-20	2,049	2,128	2,025	2,128	9,600	1,064
2023-11-17	2,020	2,022	1,990	2,009	2,300	1,004.50
2023-11-16	2,029	2,029	1,984	2,008	5,500	1,004
2023-11-15	2,040	2,040	2,020	2,034	5,400	1,017
2023-11-14	1,984	2,021	1,980	2,020	8,800	1,010
2023-11-13	1,993	1,993	1,965	1,965	8,400	982.50
2023-11-10	1,980	1,986	1,967	1,986	3,100	993
2023-11-09	1,997	1,997	1,960	1,970	2,800	985
2023-11-08	1,988	1,999	1,953	1,958	3,900	979
2023-11-07	1,988	1,988	1,982	1,988	1,200	994
2023-11-06	1,999	2,003	1,955	1,999	4,800	999.50
2023-11-02	1,988	1,998	1,976	1,976	1,500	988
2023-11-01	1,977	1,990	1,966	1,967	900	983.50
2023-10-31	1,935	1,977	1,935	1,939	1,600	969.50
2023-10-30	1,931	1,952	1,931	1,934	1,200	967
2023-10-27	1,986	1,986	1,948	1,953	2,500	976.50
2023-10-26	1,959	1,959	1,925	1,928	2,500	964
2023-10-25	1,985	1,986	1,959	1,959	3,200	979.50
2023-10-24	1,956	1,983	1,921	1,983	8,200	991.50
2023-10-23	1,975	1,998	1,975	1,996	1,300	998
2023-10-20	1,965	1,998	1,965	1,980	2,000	990
2023-10-19	1,967	2,014	1,959	1,979	4,200	989.50
2023-10-18	1,961	1,977	1,961	1,977	1,000	988.50
2023-10-17	1,996	2,000	1,959	1,967	5,100	983.50
2023-10-16	2,019	2,020	1,951	1,964	7,600	982
2023-10-13	2,094	2,094	2,040	2,045	4,000	1,022.50
2023-10-12	2,099	2,099	2,086	2,091	2,100	1,045.50
2023-10-11	2,097	2,100	2,097	2,100	2,600	1,050
2023-10-10	2,095	2,096	2,081	2,081	3,900	1,040.50
2023-10-06	2,093	2,096	2,083	2,093	3,500	1,046.50
2023-10-05	2,045	2,083	2,038	2,075	3,000	1,037.50
2023-10-04	2,093	2,093	2,021	2,039	8,500	1,019.50
2023-10-03	2,111	2,112	2,086	2,108	2,500	1,054
2023-10-02	2,075	2,103	2,075	2,083	9,500	1,041.50
2023-09-29	2,060	2,078	2,058	2,075	4,400	1,037.50
2023-09-28	2,030	2,058	2,030	2,058	5,800	1,029
2023-09-27	2,025	2,037	2,020	2,029	3,600	1,014.50
2023-09-26	2,023	2,039	2,023	2,033	2,600	1,016.50
2023-09-25	2,006	2,035	2,000	2,023	13,800	1,011.50
2023-09-22	1,982	2,012	1,982	1,999	3,000	999.50
2023-09-21	1,993	2,009	1,993	1,995	1,900	997.50
2023-09-20	2,020	2,020	2,001	2,003	1,700	1,001.50
2023-09-19	2,001	2,015	1,981	2,015	3,800	1,007.50
2023-09-15	2,008	2,008	1,989	1,990	3,400	995
2023-09-14	2,007	2,017	2,002	2,009	4,500	1,004.50
2023-09-13	1,961	1,999	1,945	1,999	5,200	999.50
2023-09-12	1,963	1,963	1,946	1,950	1,400	975
2023-09-11	1,935	2,000	1,935	1,977	4,000	988.50
2023-09-08	1,999	2,005	1,930	1,956	7,800	978
2023-09-07	1,989	2,020	1,989	1,999	13,600	999.50
2023-09-06	1,926	1,988	1,926	1,988	12,600	994
2023-09-05	1,888	1,912	1,867	1,907	8,600	953.50
2023-09-04	1,865	1,876	1,865	1,866	2,900	933
2023-09-01	1,865	1,878	1,863	1,863	5,900	931.50
2023-08-31	1,867	1,871	1,853	1,863	3,700	931.50
2023-08-30	1,866	1,866	1,851	1,852	2,100	926
2023-08-29	1,856	1,865	1,842	1,863	2,200	931.50
2023-08-28	1,860	1,861	1,847	1,856	2,700	928
2023-08-25	1,860	1,861	1,848	1,848	3,300	924
2023-08-24	1,844	1,855	1,844	1,855	1,300	927.50
2023-08-23	1,823	1,838	1,812	1,838	2,500	919
2023-08-22	1,800	1,841	1,800	1,811	2,100	905.50
2023-08-21	1,790	1,817	1,790	1,792	4,300	896
2023-08-18	1,805	1,811	1,789	1,791	6,500	895.50
2023-08-17	1,852	1,852	1,802	1,829	2,800	914.50
2023-08-16	1,855	1,857	1,842	1,857	500	928.50
2023-08-15	1,844	1,857	1,839	1,857	2,400	928.50
2023-08-14	1,872	1,872	1,830	1,844	6,800	922
2023-08-10	1,850	1,860	1,840	1,860	4,000	930
2023-08-09	1,857	1,857	1,838	1,838	800	919
2023-08-08	1,858	1,858	1,821	1,850	2,400	925
2023-08-07	1,840	1,874	1,820	1,840	2,900	920
2023-08-04	1,845	1,845	1,838	1,840	700	920
2023-08-03	1,841	1,850	1,841	1,847	1,600	923.50
2023-08-02	1,879	1,879	1,855	1,855	4,600	927.50
2023-08-01	1,833	1,869	1,833	1,856	2,300	928
2023-07-31	1,857	1,857	1,830	1,841	2,600	920.50
2023-07-28	1,842	1,842	1,838	1,838	600	919
2023-07-27	1,835	1,850	1,835	1,842	2,600	921
2023-07-26	1,847	1,847	1,832	1,847	1,100	923.50
2023-07-25	1,849	1,849	1,832	1,838	2,200	919
2023-07-24	1,848	1,848	1,825	1,833	2,000	916.50
2023-07-21	1,851	1,851	1,848	1,848	700	924
2023-07-20	1,830	1,851	1,821	1,851	3,500	925.50
2023-07-19	1,829	1,829	1,808	1,828	1,300	914
2023-07-18	1,835	1,837	1,801	1,801	3,000	900.50
2023-07-14	1,849	1,849	1,820	1,831	2,900	915.50
2023-07-13	1,850	1,865	1,848	1,848	1,000	924
2023-07-12	1,868	1,868	1,845	1,845	1,400	922.50
2023-07-11	1,877	1,877	1,853	1,868	2,000	934
2023-07-10	1,856	1,873	1,840	1,841	4,500	920.50
2023-07-07	1,839	1,841	1,825	1,838	2,400	919
2023-07-06	1,840	1,840	1,821	1,839	2,700	919.50
2023-07-05	1,846	1,846	1,815	1,815	3,600	907.50
2023-07-04	1,800	1,810	1,795	1,810	3,900	905
2023-07-03	1,785	1,794	1,779	1,794	4,800	897
2023-06-30	1,790	1,790	1,771	1,780	2,100	890
2023-06-29	1,798	1,798	1,774	1,774	3,100	887
2023-06-28	1,789	1,789	1,771	1,774	1,800	887
2023-06-27	1,778	1,785	1,765	1,785	4,200	892.50
2023-06-26	1,756	1,769	1,756	1,763	2,200	881.50
2023-06-23	1,790	1,790	1,755	1,775	4,200	887.50
2023-06-22	1,742	1,779	1,742	1,779	2,300	889.50
2023-06-21	1,774	1,774	1,756	1,756	1,600	878
2023-06-20	1,745	1,788	1,745	1,774	4,400	887
2023-06-19	1,760	1,760	1,731	1,734	4,300	867
2023-06-16	1,720	1,761	1,718	1,761	5,200	880.50
2023-06-15	1,746	1,746	1,709	1,741	3,500	870.50
2023-06-14	1,750	1,764	1,749	1,749	1,500	874.50
2023-06-13	1,739	1,768	1,730	1,750	6,400	875
2023-06-12	1,693	1,729	1,680	1,729	11,000	864.50
2023-06-09	1,673	1,688	1,673	1,688	2,700	844
2023-06-08	1,685	1,685	1,685	1,685	200	842.50
2023-06-07	1,690	1,690	1,684	1,684	1,700	842
2023-06-06	1,667	1,690	1,667	1,680	3,100	840
2023-06-05	1,675	1,680	1,657	1,674	2,100	837
2023-06-02	1,651	1,673	1,651	1,651	1,000	825.50
2023-06-01	1,641	1,672	1,641	1,651	1,400	825.50
2023-05-31	1,671	1,677	1,654	1,656	2,300	828
2023-05-30	1,667	1,671	1,660	1,663	2,800	831.50
2023-05-29	1,660	1,677	1,654	1,664	2,600	832
2023-05-26	1,645	1,660	1,645	1,654	8,200	827
2023-05-25	1,675	1,675	1,650	1,650	4,600	825
2023-05-24	1,642	1,689	1,642	1,676	6,300	838
2023-05-23	1,636	1,646	1,631	1,642	2,500	821
2023-05-22	1,604	1,642	1,602	1,625	2,000	812.50
2023-05-19	1,614	1,637	1,608	1,609	4,200	804.50
2023-05-18	1,625	1,647	1,614	1,614	2,700	807
2023-05-17	1,633	1,678	1,608	1,622	7,700	811
2023-05-16	1,680	1,680	1,627	1,633	9,400	816.50
2023-05-15	1,680	1,689	1,670	1,670	4,900	835
2023-05-12	1,692	1,692	1,685	1,689	2,800	844.50
2023-05-11	1,689	1,693	1,677	1,687	6,300	843.50
2023-05-10	1,690	1,690	1,684	1,689	1,800	844.50
2023-05-09	1,689	1,690	1,661	1,690	4,400	845
2023-05-08	1,684	1,684	1,665	1,671	3,000	835.50
2023-05-02	1,660	1,684	1,651	1,684	2,800	842
2023-05-01	1,650	1,671	1,602	1,660	6,900	830
2023-04-28	1,690	1,692	1,660	1,660	4,000	830
2023-04-27	1,660	1,690	1,655	1,690	2,900	845
2023-04-26	1,684	1,684	1,648	1,670	4,400	835
2023-04-25	1,685	1,695	1,662	1,662	8,400	831
2023-04-24	1,635	1,665	1,633	1,665	15,800	832.50
2023-04-21	1,627	1,627	1,608	1,626	4,000	813
2023-04-20	1,642	1,642	1,605	1,627	5,300	813.50
2023-04-19	1,619	1,619	1,603	1,608	1,700	804
2023-04-18	1,620	1,620	1,592	1,592	6,200	796
2023-04-17	1,600	1,619	1,600	1,619	11,500	809.50
2023-04-14	1,590	1,593	1,570	1,590	4,700	795
2023-04-13	1,586	1,592	1,570	1,590	2,800	795
2023-04-12	1,567	1,578	1,560	1,578	4,700	789
2023-04-11	1,545	1,565	1,545	1,565	2,600	782.50
2023-04-10	1,548	1,557	1,548	1,555	800	777.50
2023-04-07	1,560	1,560	1,537	1,555	3,400	777.50
2023-04-06	1,557	1,570	1,535	1,539	10,800	769.50
2023-04-05	1,556	1,556	1,533	1,548	4,100	774
2023-04-04	1,566	1,566	1,547	1,556	4,500	778
2023-04-03	1,554	1,560	1,540	1,555	3,300	777.50
2023-03-31	1,555	1,563	1,550	1,554	1,700	777
2023-03-30	1,541	1,547	1,537	1,547	2,200	773.50
2023-03-29	1,510	1,529	1,510	1,529	1,100	764.50
2023-03-28	1,545	1,553	1,507	1,529	3,200	764.50
2023-03-27	1,570	1,570	1,525	1,528	4,600	764
2023-03-24	1,548	1,555	1,530	1,555	4,300	777.50
2023-03-23	1,499	1,525	1,499	1,525	4,800	762.50
2023-03-22	1,509	1,511	1,500	1,500	1,300	750
2023-03-20	1,501	1,501	1,490	1,490	4,300	745
2023-03-17	1,500	1,519	1,500	1,502	1,500	751
2023-03-16	1,502	1,513	1,489	1,490	6,700	745
2023-03-15	1,520	1,532	1,520	1,523	800	761.50
2023-03-14	1,528	1,533	1,512	1,514	3,900	757
2023-03-13	1,562	1,564	1,529	1,536	8,200	768
2023-03-10	1,581	1,581	1,558	1,562	1,100	781
2023-03-09	1,550	1,598	1,550	1,582	12,400	791
2023-03-08	1,530	1,547	1,530	1,543	2,500	771.50
2023-03-07	1,548	1,548	1,516	1,527	8,400	763.50
2023-03-06	1,514	1,514	1,507	1,514	3,300	757
2023-03-03	1,511	1,514	1,505	1,505	2,900	752.50
2023-03-02	1,518	1,518	1,510	1,511	1,600	755.50
2023-03-01	1,504	1,510	1,503	1,508	900	754
2023-02-28	1,515	1,515	1,503	1,503	3,500	751.50
2023-02-27	1,504	1,517	1,504	1,515	2,200	757.50
2023-02-24	1,515	1,515	1,502	1,509	5,000	754.50
2023-02-22	1,504	1,507	1,499	1,507	2,800	753.50
2023-02-21	1,498	1,510	1,498	1,510	3,900	755
2023-02-20	1,504	1,504	1,500	1,503	1,300	751.50
2023-02-17	1,500	1,508	1,498	1,504	1,700	752
2023-02-16	1,495	1,504	1,487	1,499	4,100	749.50
2023-02-15	1,514	1,514	1,495	1,495	3,900	747.50
2023-02-14	1,523	1,523	1,488	1,509	10,100	754.50
2023-02-13	1,500	1,515	1,500	1,510	6,200	755
2023-02-10	1,522	1,528	1,500	1,501	9,300	750.50
2023-02-09	1,513	1,519	1,513	1,517	4,900	758.50
2023-02-08	1,510	1,517	1,509	1,513	1,700	756.50
2023-02-07	1,513	1,516	1,508	1,514	3,600	757
2023-02-06	1,514	1,516	1,501	1,510	7,700	755
2023-02-03	1,505	1,512	1,500	1,506	3,900	753
2023-02-02	1,490	1,500	1,481	1,500	5,400	750
2023-02-01	1,500	1,502	1,500	1,500	2,200	750
2023-01-31	1,489	1,502	1,489	1,502	4,300	751
2023-01-30	1,514	1,514	1,487	1,494	6,500	747
2023-01-27	1,507	1,508	1,488	1,502	7,100	751
2023-01-26	1,491	1,508	1,488	1,508	8,100	754
2023-01-25	1,492	1,495	1,483	1,491	6,900	745.50
2023-01-24	1,487	1,487	1,480	1,480	4,300	740
2023-01-23	1,482	1,487	1,478	1,487	6,800	743.50
2023-01-20	1,473	1,487	1,467	1,482	8,100	741
2023-01-19	1,470	1,475	1,468	1,474	3,300	737
2023-01-18	1,476	1,479	1,470	1,470	1,200	735
2023-01-17	1,461	1,473	1,461	1,471	2,000	735.50
2023-01-16	1,467	1,470	1,461	1,461	5,100	730.50
2023-01-13	1,470	1,473	1,464	1,470	4,400	735
2023-01-12	1,471	1,478	1,460	1,472	7,800	736
2023-01-11	1,470	1,482	1,465	1,470	6,200	735
2023-01-10	1,486	1,486	1,463	1,470	6,000	735
2023-01-06	1,470	1,474	1,461	1,474	6,000	737
2023-01-05	1,473	1,473	1,469	1,472	5,800	736
2023-01-04	1,483	1,483	1,464	1,473	4,400	736.50

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