1. HOME >
  2. 株価時系列 >
  3. 7689 >
  4. 2020年

7689 (株)コパ・コーポレーション 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
2020-12-305,6205,8805,5405,86044,6005,860
2020-12-295,4405,8405,4205,62076,0005,620
2020-12-285,3505,4405,2505,39037,3005,390
2020-12-255,2405,3405,1505,29021,5005,290
2020-12-245,2505,3205,1605,23021,9005,230
2020-12-235,1405,2204,9605,21034,9005,210
2020-12-225,3005,4805,0405,07056,4005,070
2020-12-215,6105,6205,1905,30065,6005,300
2020-12-185,8005,8105,3705,51061,6005,510
2020-12-175,4305,7505,3805,70076,3005,700
2020-12-165,3905,4805,2005,33052,7005,330
2020-12-155,3705,4405,0905,21038,6005,210
2020-12-145,1505,3405,0905,27034,7005,270
2020-12-115,0005,2404,9905,17062,3005,170
2020-12-105,1205,1204,9154,93061,8004,930
2020-12-095,1005,1705,0105,12058,6005,120
2020-12-084,9455,1004,9105,06059,8005,060
2020-12-075,1605,1604,8504,96546,4004,965
2020-12-045,1605,2505,0805,13032,0005,130
2020-12-035,4505,4505,1105,19035,4005,190
2020-12-025,2305,4205,1405,35034,6005,350
2020-12-015,2105,4305,1605,28042,5005,280
2020-11-305,1205,1804,9905,15026,8005,150
2020-11-275,1505,2105,0605,12020,9005,120
2020-11-265,2405,2505,0605,19024,9005,190
2020-11-255,5405,5405,0905,17068,6005,170
2020-11-245,4505,6405,3905,43080,8005,430
2020-11-205,0905,3704,9705,26062,2005,260
2020-11-194,9255,1304,7605,00065,8005,000
2020-11-185,2505,3104,8454,880102,1004,880
2020-11-175,9105,9105,0005,150203,2005,150
2020-11-166,1306,3005,8405,840144,2005,840
2020-11-136,5806,9006,5606,84081,1006,840
2020-11-126,3806,7006,3806,51054,3006,510
2020-11-116,1206,3206,0806,22030,6006,220
2020-11-106,2506,4606,1106,19045,9006,190
2020-11-096,5906,7006,4606,63033,5006,630
2020-11-066,2306,7506,2306,60054,1006,600
2020-11-056,2006,3106,1006,28018,2006,280
2020-11-046,0206,4005,8706,15035,5006,150
2020-11-026,0206,0405,8605,90012,7005,900
2020-10-306,2106,2205,8505,92026,7005,920
2020-10-296,0006,2406,0006,20011,5006,200
2020-10-286,0306,3605,9906,14024,6006,140
2020-10-276,0006,3705,9506,07035,6006,070
2020-10-266,7206,7206,2006,20047,7006,200
2020-10-236,9607,0106,5506,82043,2006,820
2020-10-227,3707,4406,8707,04043,8007,040
2020-10-217,2507,7407,2107,52055,0007,520
2020-10-207,1307,3707,1207,17015,0007,170
2020-10-197,2607,3907,1107,25019,5007,250
2020-10-167,6007,6507,2007,21036,8007,210
2020-10-157,7508,0307,3307,650107,9007,650
2020-10-147,2308,0007,1707,900154,0007,900
2020-10-136,9507,1906,8207,13037,3007,130
2020-10-127,0007,0606,8706,90011,0006,900
2020-10-097,0707,1006,9006,97022,9006,970
2020-10-087,1707,3406,9006,97042,2006,970
2020-10-076,8007,0506,7706,98024,0006,980
2020-10-066,7606,8506,7006,80013,1006,800
2020-10-056,8306,9706,6506,73014,4006,730
2020-10-026,7107,1406,6906,80050,4006,800
2020-09-306,8106,8706,5006,61038,7006,610
2020-09-296,7707,0206,6106,91028,3006,910
2020-09-287,1507,1506,6506,82052,8006,820
2020-09-257,1707,2807,0107,10034,6007,100
2020-09-247,4007,4407,1007,17061,1007,170
2020-09-237,2507,5607,1807,53040,9007,530
2020-09-187,1107,4707,0807,14051,1007,140
2020-09-177,2207,3307,0707,08035,9007,080
2020-09-167,1207,3507,0407,26041,0007,260
2020-09-157,3707,3707,0307,12043,3007,120
2020-09-147,4407,6007,1007,25048,3007,250
2020-09-117,1807,5607,0507,40065,2007,400
2020-09-107,6007,7106,9707,120113,8007,120
2020-09-097,5107,7607,4807,55053,6007,550
2020-09-087,6508,0407,3607,930111,8007,930
2020-09-078,3308,3807,7607,790101,5007,790
2020-09-048,3308,5008,1208,310158,9008,310
2020-09-038,4508,7808,1808,780162,5008,780
2020-09-028,4908,8507,9708,160200,9008,160
2020-09-017,9908,7507,9608,340167,9008,340
2020-08-318,1608,3907,8308,050145,5008,050
2020-08-289,1009,1007,6507,710266,7007,710
2020-08-277,9509,3207,7109,150495,8009,150
2020-08-267,9208,0707,6507,82080,9007,820
2020-08-258,3608,4307,7207,800113,2007,800
2020-08-248,3608,6808,0508,340114,6008,340
2020-08-218,2008,8807,8508,450206,3008,450
2020-08-208,0908,2807,7108,10076,8008,100
2020-08-198,3008,4507,9508,180137,0008,180
2020-08-188,0008,7207,5608,290533,1008,290
2020-08-176,4007,4506,3607,450381,9007,450
2020-08-146,3606,7106,2606,450166,5006,450
2020-08-135,7306,6005,6706,490239,3006,490
2020-08-125,9205,9605,6105,62067,1005,620
2020-08-116,0806,2505,9806,00044,2006,000
2020-08-075,9406,1905,7606,08082,0006,080
2020-08-065,9906,2905,8605,940136,0005,940
2020-08-055,9406,4805,8406,000365,3006,000
2020-08-045,5606,0505,5206,040205,1006,040
2020-08-035,3005,6305,2305,620143,1005,620
2020-07-315,5705,7405,0705,160246,4005,160
2020-07-305,9006,0805,4605,630468,1005,630
2020-07-295,7006,3805,4605,8502,353,2005,850
2020-07-285,4005,4005,4005,400128,0005,400
2020-07-274,7004,7004,7004,70016,6004,700
2020-07-224,0504,0503,9654,00014,8004,000
2020-07-214,0404,0703,9704,01018,1004,010
2020-07-204,0904,1203,9754,05027,6004,050
2020-07-173,9404,0053,8403,97040,4003,970
2020-07-164,1604,3003,9253,99577,4003,995
2020-07-154,4154,4704,1904,24040,3004,240
2020-07-144,5604,7654,2304,285121,1004,285
2020-07-134,3004,6304,2154,590176,3004,590
2020-07-104,1804,3154,0754,20068,9004,200
2020-07-094,3704,5004,1804,195128,6004,195
2020-07-084,6254,8704,4004,410710,0004,410
2020-07-074,5554,7404,3254,695721,8004,695
2020-07-064,1304,7004,0354,4201,051,3004,420
2020-07-033,9904,2803,9754,060169,4004,060
2020-07-023,8654,2403,6504,115427,4004,115
2020-07-014,2404,2403,7753,795153,1003,795
2020-06-304,6954,7554,0104,290379,2004,290
2020-06-294,6004,8704,2204,415853,4004,415
2020-06-265,8305,9004,4054,4402,309,1004,440
2020-06-254,5305,2304,3005,2301,481,7005,230
2020-06-24------

分割・併合履歴 ： なし