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	2,070
2023-12-28	2,007	2,050	1,992	2,050	23,000	2,050
2023-12-27	2,133	2,160	2,127	2,159	19,300	2,159
2023-12-26	2,171	2,205	2,140	2,172	13,400	2,172
2023-12-25	2,144	2,187	2,133	2,184	9,900	2,184
2023-12-22	2,123	2,136	2,122	2,133	800	2,133
2023-12-21	2,105	2,139	2,096	2,139	3,300	2,139
2023-12-20	2,119	2,119	2,098	2,112	4,600	2,112
2023-12-19	2,118	2,125	2,095	2,119	5,300	2,119
2023-12-18	2,140	2,142	2,114	2,114	2,900	2,114
2023-12-15	2,153	2,153	2,131	2,135	4,400	2,135
2023-12-14	2,189	2,189	2,143	2,170	5,500	2,170
2023-12-13	2,095	2,180	2,085	2,180	17,700	2,180
2023-12-12	2,075	2,097	2,075	2,097	2,300	2,097
2023-12-11	2,053	2,082	2,053	2,077	3,000	2,077
2023-12-08	2,082	2,091	2,051	2,053	6,000	2,053
2023-12-07	2,106	2,114	2,082	2,082	4,900	2,082
2023-12-06	2,105	2,105	2,094	2,097	1,400	2,097
2023-12-05	2,089	2,110	2,089	2,105	4,000	2,105
2023-12-04	2,100	2,119	2,090	2,097	3,300	2,097
2023-12-01	2,116	2,118	2,100	2,100	2,100	2,100
2023-11-30	2,120	2,126	2,114	2,114	6,100	2,114
2023-11-29	2,087	2,121	2,087	2,121	3,900	2,121
2023-11-28	2,080	2,100	2,080	2,086	1,300	2,086
2023-11-27	2,110	2,128	2,090	2,090	5,000	2,090
2023-11-24	2,100	2,100	2,090	2,100	4,200	2,100
2023-11-22	2,111	2,111	2,084	2,100	3,100	2,100
2023-11-21	2,128	2,128	2,073	2,111	5,400	2,111
2023-11-20	2,049	2,128	2,025	2,128	9,600	2,128
2023-11-17	2,020	2,022	1,990	2,009	2,300	2,009
2023-11-16	2,029	2,029	1,984	2,008	5,500	2,008
2023-11-15	2,040	2,040	2,020	2,034	5,400	2,034
2023-11-14	1,984	2,021	1,980	2,020	8,800	2,020
2023-11-13	1,993	1,993	1,965	1,965	8,400	1,965
2023-11-10	1,980	1,986	1,967	1,986	3,100	1,986
2023-11-09	1,997	1,997	1,960	1,970	2,800	1,970
2023-11-08	1,988	1,999	1,953	1,958	3,900	1,958
2023-11-07	1,988	1,988	1,982	1,988	1,200	1,988
2023-11-06	1,999	2,003	1,955	1,999	4,800	1,999
2023-11-02	1,988	1,998	1,976	1,976	1,500	1,976
2023-11-01	1,977	1,990	1,966	1,967	900	1,967
2023-10-31	1,935	1,977	1,935	1,939	1,600	1,939
2023-10-30	1,931	1,952	1,931	1,934	1,200	1,934
2023-10-27	1,986	1,986	1,948	1,953	2,500	1,953
2023-10-26	1,959	1,959	1,925	1,928	2,500	1,928
2023-10-25	1,985	1,986	1,959	1,959	3,200	1,959
2023-10-24	1,956	1,983	1,921	1,983	8,200	1,983
2023-10-23	1,975	1,998	1,975	1,996	1,300	1,996
2023-10-20	1,965	1,998	1,965	1,980	2,000	1,980
2023-10-19	1,967	2,014	1,959	1,979	4,200	1,979
2023-10-18	1,961	1,977	1,961	1,977	1,000	1,977
2023-10-17	1,996	2,000	1,959	1,967	5,100	1,967
2023-10-16	2,019	2,020	1,951	1,964	7,600	1,964
2023-10-13	2,094	2,094	2,040	2,045	4,000	2,045
2023-10-12	2,099	2,099	2,086	2,091	2,100	2,091
2023-10-11	2,097	2,100	2,097	2,100	2,600	2,100
2023-10-10	2,095	2,096	2,081	2,081	3,900	2,081
2023-10-06	2,093	2,096	2,083	2,093	3,500	2,093
2023-10-05	2,045	2,083	2,038	2,075	3,000	2,075
2023-10-04	2,093	2,093	2,021	2,039	8,500	2,039
2023-10-03	2,111	2,112	2,086	2,108	2,500	2,108
2023-10-02	2,075	2,103	2,075	2,083	9,500	2,083
2023-09-29	2,060	2,078	2,058	2,075	4,400	2,075
2023-09-28	2,030	2,058	2,030	2,058	5,800	2,058
2023-09-27	2,025	2,037	2,020	2,029	3,600	2,029
2023-09-26	2,023	2,039	2,023	2,033	2,600	2,033
2023-09-25	2,006	2,035	2,000	2,023	13,800	2,023
2023-09-22	1,982	2,012	1,982	1,999	3,000	1,999
2023-09-21	1,993	2,009	1,993	1,995	1,900	1,995
2023-09-20	2,020	2,020	2,001	2,003	1,700	2,003
2023-09-19	2,001	2,015	1,981	2,015	3,800	2,015
2023-09-15	2,008	2,008	1,989	1,990	3,400	1,990
2023-09-14	2,007	2,017	2,002	2,009	4,500	2,009
2023-09-13	1,961	1,999	1,945	1,999	5,200	1,999
2023-09-12	1,963	1,963	1,946	1,950	1,400	1,950
2023-09-11	1,935	2,000	1,935	1,977	4,000	1,977
2023-09-08	1,999	2,005	1,930	1,956	7,800	1,956
2023-09-07	1,989	2,020	1,989	1,999	13,600	1,999
2023-09-06	1,926	1,988	1,926	1,988	12,600	1,988
2023-09-05	1,888	1,912	1,867	1,907	8,600	1,907
2023-09-04	1,865	1,876	1,865	1,866	2,900	1,866
2023-09-01	1,865	1,878	1,863	1,863	5,900	1,863
2023-08-31	1,867	1,871	1,853	1,863	3,700	1,863
2023-08-30	1,866	1,866	1,851	1,852	2,100	1,852
2023-08-29	1,856	1,865	1,842	1,863	2,200	1,863
2023-08-28	1,860	1,861	1,847	1,856	2,700	1,856
2023-08-25	1,860	1,861	1,848	1,848	3,300	1,848
2023-08-24	1,844	1,855	1,844	1,855	1,300	1,855
2023-08-23	1,823	1,838	1,812	1,838	2,500	1,838
2023-08-22	1,800	1,841	1,800	1,811	2,100	1,811
2023-08-21	1,790	1,817	1,790	1,792	4,300	1,792
2023-08-18	1,805	1,811	1,789	1,791	6,500	1,791
2023-08-17	1,852	1,852	1,802	1,829	2,800	1,829
2023-08-16	1,855	1,857	1,842	1,857	500	1,857
2023-08-15	1,844	1,857	1,839	1,857	2,400	1,857
2023-08-14	1,872	1,872	1,830	1,844	6,800	1,844
2023-08-10	1,850	1,860	1,840	1,860	4,000	1,860
2023-08-09	1,857	1,857	1,838	1,838	800	1,838
2023-08-08	1,858	1,858	1,821	1,850	2,400	1,850
2023-08-07	1,840	1,874	1,820	1,840	2,900	1,840
2023-08-04	1,845	1,845	1,838	1,840	700	1,840
2023-08-03	1,841	1,850	1,841	1,847	1,600	1,847
2023-08-02	1,879	1,879	1,855	1,855	4,600	1,855
2023-08-01	1,833	1,869	1,833	1,856	2,300	1,856
2023-07-31	1,857	1,857	1,830	1,841	2,600	1,841
2023-07-28	1,842	1,842	1,838	1,838	600	1,838
2023-07-27	1,835	1,850	1,835	1,842	2,600	1,842
2023-07-26	1,847	1,847	1,832	1,847	1,100	1,847
2023-07-25	1,849	1,849	1,832	1,838	2,200	1,838
2023-07-24	1,848	1,848	1,825	1,833	2,000	1,833
2023-07-21	1,851	1,851	1,848	1,848	700	1,848
2023-07-20	1,830	1,851	1,821	1,851	3,500	1,851
2023-07-19	1,829	1,829	1,808	1,828	1,300	1,828
2023-07-18	1,835	1,837	1,801	1,801	3,000	1,801
2023-07-14	1,849	1,849	1,820	1,831	2,900	1,831
2023-07-13	1,850	1,865	1,848	1,848	1,000	1,848
2023-07-12	1,868	1,868	1,845	1,845	1,400	1,845
2023-07-11	1,877	1,877	1,853	1,868	2,000	1,868
2023-07-10	1,856	1,873	1,840	1,841	4,500	1,841
2023-07-07	1,839	1,841	1,825	1,838	2,400	1,838
2023-07-06	1,840	1,840	1,821	1,839	2,700	1,839
2023-07-05	1,846	1,846	1,815	1,815	3,600	1,815
2023-07-04	1,800	1,810	1,795	1,810	3,900	1,810
2023-07-03	1,785	1,794	1,779	1,794	4,800	1,794
2023-06-30	1,790	1,790	1,771	1,780	2,100	1,780
2023-06-29	1,798	1,798	1,774	1,774	3,100	1,774
2023-06-28	1,789	1,789	1,771	1,774	1,800	1,774
2023-06-27	1,778	1,785	1,765	1,785	4,200	1,785
2023-06-26	1,756	1,769	1,756	1,763	2,200	1,763
2023-06-23	1,790	1,790	1,755	1,775	4,200	1,775
2023-06-22	1,742	1,779	1,742	1,779	2,300	1,779
2023-06-21	1,774	1,774	1,756	1,756	1,600	1,756
2023-06-20	1,745	1,788	1,745	1,774	4,400	1,774
2023-06-19	1,760	1,760	1,731	1,734	4,300	1,734
2023-06-16	1,720	1,761	1,718	1,761	5,200	1,761
2023-06-15	1,746	1,746	1,709	1,741	3,500	1,741
2023-06-14	1,750	1,764	1,749	1,749	1,500	1,749
2023-06-13	1,739	1,768	1,730	1,750	6,400	1,750
2023-06-12	1,693	1,729	1,680	1,729	11,000	1,729
2023-06-09	1,673	1,688	1,673	1,688	2,700	1,688
2023-06-08	1,685	1,685	1,685	1,685	200	1,685
2023-06-07	1,690	1,690	1,684	1,684	1,700	1,684
2023-06-06	1,667	1,690	1,667	1,680	3,100	1,680
2023-06-05	1,675	1,680	1,657	1,674	2,100	1,674
2023-06-02	1,651	1,673	1,651	1,651	1,000	1,651
2023-06-01	1,641	1,672	1,641	1,651	1,400	1,651
2023-05-31	1,671	1,677	1,654	1,656	2,300	1,656
2023-05-30	1,667	1,671	1,660	1,663	2,800	1,663
2023-05-29	1,660	1,677	1,654	1,664	2,600	1,664
2023-05-26	1,645	1,660	1,645	1,654	8,200	1,654
2023-05-25	1,675	1,675	1,650	1,650	4,600	1,650
2023-05-24	1,642	1,689	1,642	1,676	6,300	1,676
2023-05-23	1,636	1,646	1,631	1,642	2,500	1,642
2023-05-22	1,604	1,642	1,602	1,625	2,000	1,625
2023-05-19	1,614	1,637	1,608	1,609	4,200	1,609
2023-05-18	1,625	1,647	1,614	1,614	2,700	1,614
2023-05-17	1,633	1,678	1,608	1,622	7,700	1,622
2023-05-16	1,680	1,680	1,627	1,633	9,400	1,633
2023-05-15	1,680	1,689	1,670	1,670	4,900	1,670
2023-05-12	1,692	1,692	1,685	1,689	2,800	1,689
2023-05-11	1,689	1,693	1,677	1,687	6,300	1,687
2023-05-10	1,690	1,690	1,684	1,689	1,800	1,689
2023-05-09	1,689	1,690	1,661	1,690	4,400	1,690
2023-05-08	1,684	1,684	1,665	1,671	3,000	1,671
2023-05-02	1,660	1,684	1,651	1,684	2,800	1,684
2023-05-01	1,650	1,671	1,602	1,660	6,900	1,660
2023-04-28	1,690	1,692	1,660	1,660	4,000	1,660
2023-04-27	1,660	1,690	1,655	1,690	2,900	1,690
2023-04-26	1,684	1,684	1,648	1,670	4,400	1,670
2023-04-25	1,685	1,695	1,662	1,662	8,400	1,662
2023-04-24	1,635	1,665	1,633	1,665	15,800	1,665
2023-04-21	1,627	1,627	1,608	1,626	4,000	1,626
2023-04-20	1,642	1,642	1,605	1,627	5,300	1,627
2023-04-19	1,619	1,619	1,603	1,608	1,700	1,608
2023-04-18	1,620	1,620	1,592	1,592	6,200	1,592
2023-04-17	1,600	1,619	1,600	1,619	11,500	1,619
2023-04-14	1,590	1,593	1,570	1,590	4,700	1,590
2023-04-13	1,586	1,592	1,570	1,590	2,800	1,590
2023-04-12	1,567	1,578	1,560	1,578	4,700	1,578
2023-04-11	1,545	1,565	1,545	1,565	2,600	1,565
2023-04-10	1,548	1,557	1,548	1,555	800	1,555
2023-04-07	1,560	1,560	1,537	1,555	3,400	1,555
2023-04-06	1,557	1,570	1,535	1,539	10,800	1,539
2023-04-05	1,556	1,556	1,533	1,548	4,100	1,548
2023-04-04	1,566	1,566	1,547	1,556	4,500	1,556
2023-04-03	1,554	1,560	1,540	1,555	3,300	1,555
2023-03-31	1,555	1,563	1,550	1,554	1,700	1,554
2023-03-30	1,541	1,547	1,537	1,547	2,200	1,547
2023-03-29	1,510	1,529	1,510	1,529	1,100	1,529
2023-03-28	1,545	1,553	1,507	1,529	3,200	1,529
2023-03-27	1,570	1,570	1,525	1,528	4,600	1,528
2023-03-24	1,548	1,555	1,530	1,555	4,300	1,555
2023-03-23	1,499	1,525	1,499	1,525	4,800	1,525
2023-03-22	1,509	1,511	1,500	1,500	1,300	1,500
2023-03-20	1,501	1,501	1,490	1,490	4,300	1,490
2023-03-17	1,500	1,519	1,500	1,502	1,500	1,502
2023-03-16	1,502	1,513	1,489	1,490	6,700	1,490
2023-03-15	1,520	1,532	1,520	1,523	800	1,523
2023-03-14	1,528	1,533	1,512	1,514	3,900	1,514
2023-03-13	1,562	1,564	1,529	1,536	8,200	1,536
2023-03-10	1,581	1,581	1,558	1,562	1,100	1,562
2023-03-09	1,550	1,598	1,550	1,582	12,400	1,582
2023-03-08	1,530	1,547	1,530	1,543	2,500	1,543
2023-03-07	1,548	1,548	1,516	1,527	8,400	1,527
2023-03-06	1,514	1,514	1,507	1,514	3,300	1,514
2023-03-03	1,511	1,514	1,505	1,505	2,900	1,505
2023-03-02	1,518	1,518	1,510	1,511	1,600	1,511
2023-03-01	1,504	1,510	1,503	1,508	900	1,508
2023-02-28	1,515	1,515	1,503	1,503	3,500	1,503
2023-02-27	1,504	1,517	1,504	1,515	2,200	1,515
2023-02-24	1,515	1,515	1,502	1,509	5,000	1,509
2023-02-22	1,504	1,507	1,499	1,507	2,800	1,507
2023-02-21	1,498	1,510	1,498	1,510	3,900	1,510
2023-02-20	1,504	1,504	1,500	1,503	1,300	1,503
2023-02-17	1,500	1,508	1,498	1,504	1,700	1,504
2023-02-16	1,495	1,504	1,487	1,499	4,100	1,499
2023-02-15	1,514	1,514	1,495	1,495	3,900	1,495
2023-02-14	1,523	1,523	1,488	1,509	10,100	1,509
2023-02-13	1,500	1,515	1,500	1,510	6,200	1,510
2023-02-10	1,522	1,528	1,500	1,501	9,300	1,501
2023-02-09	1,513	1,519	1,513	1,517	4,900	1,517
2023-02-08	1,510	1,517	1,509	1,513	1,700	1,513
2023-02-07	1,513	1,516	1,508	1,514	3,600	1,514
2023-02-06	1,514	1,516	1,501	1,510	7,700	1,510
2023-02-03	1,505	1,512	1,500	1,506	3,900	1,506
2023-02-02	1,490	1,500	1,481	1,500	5,400	1,500
2023-02-01	1,500	1,502	1,500	1,500	2,200	1,500
2023-01-31	1,489	1,502	1,489	1,502	4,300	1,502
2023-01-30	1,514	1,514	1,487	1,494	6,500	1,494
2023-01-27	1,507	1,508	1,488	1,502	7,100	1,502
2023-01-26	1,491	1,508	1,488	1,508	8,100	1,508
2023-01-25	1,492	1,495	1,483	1,491	6,900	1,491
2023-01-24	1,487	1,487	1,480	1,480	4,300	1,480
2023-01-23	1,482	1,487	1,478	1,487	6,800	1,487
2023-01-20	1,473	1,487	1,467	1,482	8,100	1,482
2023-01-19	1,470	1,475	1,468	1,474	3,300	1,474
2023-01-18	1,476	1,479	1,470	1,470	1,200	1,470
2023-01-17	1,461	1,473	1,461	1,471	2,000	1,471
2023-01-16	1,467	1,470	1,461	1,461	5,100	1,461
2023-01-13	1,470	1,473	1,464	1,470	4,400	1,470
2023-01-12	1,471	1,478	1,460	1,472	7,800	1,472
2023-01-11	1,470	1,482	1,465	1,470	6,200	1,470
2023-01-10	1,486	1,486	1,463	1,470	6,000	1,470
2023-01-06	1,470	1,474	1,461	1,474	6,000	1,474
2023-01-05	1,473	1,473	1,469	1,472	5,800	1,472
2023-01-04	1,483	1,483	1,464	1,473	4,400	1,473

分割・併合履歴：なし

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