7689 (株)コパ・コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,288	1,348	1,280	1,333	11,600	1,333
2021-12-29	1,162	1,404	1,162	1,318	59,800	1,318
2021-12-28	1,181	1,181	1,135	1,138	19,200	1,138
2021-12-27	1,232	1,232	1,172	1,186	17,800	1,186
2021-12-24	1,255	1,267	1,231	1,246	8,300	1,246
2021-12-23	1,300	1,300	1,261	1,264	4,000	1,264
2021-12-22	1,241	1,320	1,241	1,278	15,800	1,278
2021-12-21	1,251	1,290	1,240	1,253	13,900	1,253
2021-12-20	1,380	1,380	1,203	1,268	32,900	1,268
2021-12-17	1,401	1,421	1,380	1,381	8,600	1,381
2021-12-16	1,470	1,477	1,410	1,415	11,600	1,415
2021-12-15	1,491	1,504	1,453	1,471	12,400	1,471
2021-12-14	1,505	1,512	1,490	1,500	14,500	1,500
2021-12-13	1,544	1,544	1,520	1,520	4,500	1,520
2021-12-10	1,522	1,548	1,521	1,536	3,700	1,536
2021-12-09	1,518	1,546	1,518	1,524	10,500	1,524
2021-12-08	1,510	1,532	1,510	1,530	5,200	1,530
2021-12-07	1,511	1,539	1,500	1,508	11,500	1,508
2021-12-06	1,495	1,529	1,495	1,506	2,700	1,506
2021-12-03	1,490	1,547	1,487	1,495	6,200	1,495
2021-12-02	1,495	1,520	1,495	1,499	6,200	1,499
2021-12-01	1,513	1,548	1,500	1,510	9,600	1,510
2021-11-30	1,573	1,590	1,540	1,540	11,200	1,540
2021-11-29	1,581	1,612	1,566	1,573	8,400	1,573
2021-11-26	1,636	1,637	1,612	1,612	7,100	1,612
2021-11-25	1,720	1,720	1,667	1,668	3,500	1,668
2021-11-24	1,697	1,744	1,697	1,711	7,900	1,711
2021-11-22	1,620	1,679	1,616	1,675	6,100	1,675
2021-11-19	1,632	1,635	1,623	1,630	3,300	1,630
2021-11-18	1,689	1,704	1,620	1,641	11,300	1,641
2021-11-17	1,700	1,706	1,690	1,690	3,800	1,690
2021-11-16	1,708	1,709	1,697	1,697	6,100	1,697
2021-11-15	1,744	1,771	1,683	1,716	18,800	1,716
2021-11-12	1,710	1,758	1,710	1,743	3,600	1,743
2021-11-11	1,718	1,734	1,715	1,724	3,200	1,724
2021-11-10	1,790	1,792	1,734	1,734	9,600	1,734
2021-11-09	1,861	1,861	1,805	1,812	5,600	1,812
2021-11-08	1,949	1,949	1,858	1,870	6,500	1,870
2021-11-05	2,000	2,000	1,851	1,892	30,200	1,892
2021-11-04	1,916	2,145	1,877	2,002	83,000	2,002
2021-11-02	1,701	1,858	1,701	1,836	24,300	1,836
2021-11-01	1,708	1,719	1,685	1,698	6,700	1,698
2021-10-29	1,645	1,687	1,645	1,680	11,100	1,680
2021-10-28	1,603	1,648	1,603	1,645	3,600	1,645
2021-10-27	1,619	1,619	1,600	1,603	2,400	1,603
2021-10-26	1,584	1,638	1,582	1,601	4,300	1,601
2021-10-25	1,621	1,621	1,587	1,587	7,400	1,587
2021-10-22	1,650	1,650	1,620	1,624	8,900	1,624
2021-10-21	1,666	1,677	1,651	1,653	8,100	1,653
2021-10-20	1,703	1,705	1,684	1,685	10,700	1,685
2021-10-19	1,738	1,739	1,715	1,715	7,200	1,715
2021-10-18	1,757	1,771	1,750	1,751	6,700	1,751
2021-10-15	1,783	1,788	1,760	1,773	4,800	1,773
2021-10-14	1,800	1,802	1,783	1,783	2,900	1,783
2021-10-13	1,805	1,807	1,805	1,805	1,500	1,805
2021-10-12	1,818	1,819	1,804	1,805	1,500	1,805
2021-10-11	1,824	1,836	1,801	1,818	5,300	1,818
2021-10-08	1,820	1,824	1,806	1,824	4,900	1,824
2021-10-07	1,837	1,840	1,820	1,827	4,200	1,827
2021-10-06	1,833	1,833	1,822	1,822	2,400	1,822
2021-10-05	1,863	1,867	1,825	1,835	12,500	1,835
2021-10-04	1,889	1,919	1,864	1,869	5,300	1,869
2021-10-01	1,866	1,896	1,862	1,883	5,500	1,883
2021-09-30	1,864	1,888	1,861	1,868	8,300	1,868
2021-09-29	1,865	1,929	1,859	1,880	14,500	1,880
2021-09-28	1,924	1,924	1,880	1,880	12,900	1,880
2021-09-27	1,935	1,940	1,924	1,925	9,100	1,925
2021-09-24	1,975	1,976	1,937	1,946	11,800	1,946
2021-09-22	1,986	2,019	1,961	1,961	4,800	1,961
2021-09-21	1,970	2,028	1,930	2,006	7,100	2,006
2021-09-17	1,968	1,990	1,968	1,985	5,400	1,985
2021-09-16	2,016	2,016	1,977	1,977	16,600	1,977
2021-09-15	2,100	2,100	2,031	2,031	13,900	2,031
2021-09-14	2,138	2,160	2,108	2,113	6,800	2,113
2021-09-13	2,161	2,161	2,134	2,135	4,200	2,135
2021-09-10	2,112	2,137	2,112	2,128	5,400	2,128
2021-09-09	2,136	2,160	2,103	2,117	5,900	2,117
2021-09-08	2,151	2,173	2,129	2,160	6,800	2,160
2021-09-07	2,157	2,191	2,128	2,150	5,700	2,150
2021-09-06	2,216	2,250	2,150	2,153	10,300	2,153
2021-09-03	2,217	2,256	2,215	2,216	3,500	2,216
2021-09-02	2,300	2,300	2,212	2,217	11,100	2,217
2021-09-01	2,130	2,340	2,128	2,329	16,400	2,329
2021-08-31	2,143	2,147	2,100	2,145	3,900	2,145
2021-08-30	2,104	2,150	2,104	2,113	3,100	2,113
2021-08-27	2,141	2,150	2,122	2,126	2,800	2,126
2021-08-26	2,103	2,178	2,103	2,148	4,800	2,148
2021-08-25	2,106	2,170	2,100	2,117	7,500	2,117
2021-08-24	2,174	2,190	2,153	2,156	2,200	2,156
2021-08-23	2,100	2,180	2,048	2,180	5,800	2,180
2021-08-20	2,161	2,199	2,130	2,136	16,200	2,136
2021-08-19	2,047	2,169	2,043	2,161	19,100	2,161
2021-08-18	1,986	2,048	1,960	2,048	16,200	2,048
2021-08-17	2,100	2,100	1,999	2,006	19,700	2,006
2021-08-16	2,064	2,168	2,061	2,109	35,000	2,109
2021-08-13	2,524	2,527	2,448	2,485	24,700	2,485
2021-08-12	2,553	2,579	2,544	2,561	9,000	2,561
2021-08-11	2,550	2,619	2,550	2,576	8,500	2,576
2021-08-10	2,570	2,612	2,570	2,608	6,100	2,608
2021-08-06	2,601	2,644	2,548	2,564	8,600	2,564
2021-08-05	2,652	2,675	2,642	2,643	5,300	2,643
2021-08-04	2,699	2,705	2,650	2,669	4,500	2,669
2021-08-03	2,685	2,725	2,656	2,677	5,700	2,677
2021-08-02	2,769	2,769	2,686	2,718	7,000	2,718
2021-07-30	2,741	2,769	2,735	2,757	3,500	2,757
2021-07-29	2,780	2,780	2,730	2,773	2,700	2,773
2021-07-28	2,840	2,840	2,780	2,780	12,200	2,780
2021-07-27	2,840	2,872	2,788	2,863	8,100	2,863
2021-07-26	2,722	2,824	2,708	2,824	6,000	2,824
2021-07-21	2,660	2,799	2,660	2,722	12,800	2,722
2021-07-20	2,700	2,700	2,651	2,655	6,200	2,655
2021-07-19	2,686	2,710	2,681	2,700	4,600	2,700
2021-07-16	2,712	2,740	2,712	2,721	1,900	2,721
2021-07-15	2,739	2,740	2,712	2,712	3,200	2,712
2021-07-14	2,711	2,747	2,701	2,739	3,100	2,739
2021-07-13	2,702	2,730	2,702	2,711	1,800	2,711
2021-07-12	2,688	2,728	2,688	2,704	2,500	2,704
2021-07-09	2,689	2,689	2,635	2,688	8,200	2,688
2021-07-08	2,705	2,715	2,663	2,663	9,700	2,663
2021-07-07	2,749	2,760	2,705	2,717	6,400	2,717
2021-07-06	2,762	2,798	2,730	2,762	4,900	2,762
2021-07-05	2,825	2,825	2,758	2,762	2,000	2,762
2021-07-02	2,761	2,815	2,755	2,781	4,800	2,781
2021-07-01	2,816	2,825	2,751	2,751	6,800	2,751
2021-06-30	2,815	2,815	2,763	2,766	4,200	2,766
2021-06-29	2,791	2,824	2,781	2,815	2,700	2,815
2021-06-28	2,790	2,805	2,780	2,800	3,200	2,800
2021-06-25	2,717	2,809	2,717	2,794	8,600	2,794
2021-06-24	2,799	2,810	2,728	2,731	4,700	2,731
2021-06-23	2,700	2,799	2,700	2,799	14,200	2,799
2021-06-22	2,715	2,727	2,680	2,699	20,000	2,699
2021-06-21	2,771	2,784	2,608	2,700	25,800	2,700
2021-06-18	2,890	2,890	2,801	2,821	12,500	2,821
2021-06-17	2,881	2,899	2,830	2,840	22,500	2,840
2021-06-16	2,903	2,990	2,889	2,894	27,700	2,894
2021-06-15	2,950	2,950	2,901	2,944	7,700	2,944
2021-06-14	2,999	2,999	2,906	2,915	10,300	2,915
2021-06-11	2,972	2,980	2,941	2,941	6,100	2,941
2021-06-10	3,030	3,060	2,951	2,970	14,000	2,970
2021-06-09	3,035	3,045	3,010	3,020	5,700	3,020
2021-06-08	3,020	3,060	3,010	3,010	4,700	3,010
2021-06-07	3,025	3,075	3,000	3,005	14,700	3,005
2021-06-04	3,125	3,165	3,010	3,030	41,600	3,030
2021-06-03	2,900	3,320	2,900	3,195	86,300	3,195
2021-06-02	2,897	2,901	2,859	2,887	17,100	2,887
2021-06-01	2,899	2,899	2,850	2,869	10,000	2,869
2021-05-31	2,900	2,926	2,868	2,875	14,000	2,875
2021-05-28	2,840	2,897	2,816	2,897	31,800	2,897
2021-05-27	2,901	2,927	2,860	2,860	43,600	2,860
2021-05-26	2,964	2,965	2,911	2,921	21,900	2,921
2021-05-25	2,960	2,979	2,960	2,964	12,900	2,964
2021-05-24	2,990	3,010	2,955	2,965	36,300	2,965
2021-05-21	3,075	3,080	3,005	3,010	49,300	3,010
2021-05-20	3,190	3,230	3,140	3,145	16,500	3,145
2021-05-19	2,990	3,205	2,990	3,190	38,600	3,190
2021-05-18	3,070	3,080	2,984	3,040	80,900	3,040
2021-05-17	3,250	3,260	3,210	3,210	93,900	3,210
2021-05-14	3,865	3,910	3,825	3,910	25,600	3,910
2021-05-13	3,800	3,925	3,750	3,835	25,100	3,835
2021-05-12	3,970	4,010	3,780	3,910	35,100	3,910
2021-05-11	4,055	4,060	3,960	3,965	15,200	3,965
2021-05-10	4,070	4,090	4,025	4,050	10,500	4,050
2021-05-07	4,085	4,085	4,040	4,070	5,200	4,070
2021-05-06	4,095	4,095	4,025	4,070	9,200	4,070
2021-04-30	4,110	4,140	4,010	4,045	22,500	4,045
2021-04-28	4,180	4,180	4,110	4,130	4,000	4,130
2021-04-27	4,100	4,200	4,100	4,170	7,300	4,170
2021-04-26	4,050	4,165	4,045	4,160	13,900	4,160
2021-04-23	4,040	4,115	4,035	4,050	10,000	4,050
2021-04-22	4,025	4,080	4,015	4,080	8,800	4,080
2021-04-21	4,120	4,165	3,985	4,045	28,500	4,045
2021-04-20	4,160	4,190	4,115	4,160	12,500	4,160
2021-04-19	4,220	4,225	4,155	4,170	7,700	4,170
2021-04-16	4,170	4,220	4,145	4,190	9,600	4,190
2021-04-15	4,170	4,230	4,155	4,170	10,400	4,170
2021-04-14	4,160	4,235	4,135	4,170	8,700	4,170
2021-04-13	4,155	4,195	4,135	4,165	4,800	4,165
2021-04-12	4,195	4,195	4,105	4,160	9,300	4,160
2021-04-09	4,115	4,170	4,115	4,155	5,000	4,155
2021-04-08	4,185	4,205	4,055	4,115	26,300	4,115
2021-04-07	4,230	4,240	4,180	4,210	7,900	4,210
2021-04-06	4,340	4,370	4,205	4,230	15,700	4,230
2021-04-05	4,250	4,380	4,250	4,325	19,000	4,325
2021-04-02	4,245	4,270	4,180	4,245	12,900	4,245
2021-04-01	4,205	4,290	4,150	4,185	41,500	4,185
2021-03-31	4,195	4,240	4,160	4,195	26,500	4,195
2021-03-30	4,260	4,385	4,180	4,210	24,800	4,210
2021-03-29	4,335	4,335	4,195	4,205	20,600	4,205
2021-03-26	4,220	4,300	4,190	4,255	20,400	4,255
2021-03-25	4,160	4,300	4,110	4,285	32,800	4,285
2021-03-24	4,235	4,275	4,130	4,220	22,100	4,220
2021-03-23	4,280	4,350	4,170	4,235	26,000	4,235
2021-03-22	4,360	4,360	4,170	4,250	59,700	4,250
2021-03-19	4,560	4,560	4,350	4,370	53,500	4,370
2021-03-18	4,675	4,680	4,605	4,630	19,600	4,630
2021-03-17	4,605	4,655	4,560	4,640	12,600	4,640
2021-03-16	4,580	4,690	4,575	4,605	20,400	4,605
2021-03-15	4,530	4,590	4,455	4,580	19,700	4,580
2021-03-12	4,565	4,630	4,495	4,510	27,900	4,510
2021-03-11	4,475	4,575	4,430	4,545	29,600	4,545
2021-03-10	4,395	4,580	4,360	4,455	53,200	4,455
2021-03-09	4,140	4,385	4,085	4,385	34,000	4,385
2021-03-08	4,320	4,335	4,140	4,145	39,100	4,145
2021-03-05	4,125	4,195	3,985	4,180	63,600	4,180
2021-03-04	4,155	4,155	4,040	4,125	61,400	4,125
2021-03-03	4,335	4,335	4,210	4,215	36,300	4,215
2021-03-02	4,400	4,450	4,275	4,280	35,200	4,280
2021-03-01	4,455	4,455	4,260	4,355	47,600	4,355
2021-02-26	4,365	4,480	4,200	4,385	72,000	4,385
2021-02-25	4,630	4,630	4,450	4,480	42,800	4,480
2021-02-24	4,815	4,830	4,560	4,560	56,600	4,560
2021-02-22	4,720	4,840	4,620	4,735	52,500	4,735
2021-02-19	4,760	4,810	4,585	4,720	92,600	4,720
2021-02-18	4,965	5,000	4,790	4,810	77,900	4,810
2021-02-17	4,910	4,940	4,770	4,935	116,300	4,935
2021-02-16	5,100	5,180	4,860	4,910	290,400	4,910
2021-02-15	5,150	5,230	5,150	5,150	266,000	5,150
2021-02-12	6,100	6,260	5,850	6,150	60,800	6,150
2021-02-10	5,810	6,110	5,780	5,950	40,400	5,950
2021-02-09	6,010	6,010	5,720	5,810	56,400	5,810
2021-02-08	6,340	6,340	5,970	6,050	47,400	6,050
2021-02-05	6,180	6,380	6,160	6,340	26,300	6,340
2021-02-04	6,130	6,150	6,040	6,140	12,700	6,140
2021-02-03	6,210	6,230	6,070	6,090	18,900	6,090
2021-02-02	6,000	6,180	5,920	6,150	13,700	6,150
2021-02-01	5,820	6,070	5,630	5,980	28,000	5,980
2021-01-29	6,280	6,280	5,790	5,940	52,800	5,940
2021-01-28	6,300	6,420	6,010	6,180	54,500	6,180
2021-01-27	6,440	6,550	6,410	6,480	15,200	6,480
2021-01-26	6,720	6,750	6,380	6,460	48,900	6,460
2021-01-25	6,840	6,930	6,500	6,720	65,300	6,720
2021-01-22	6,400	6,780	6,320	6,750	101,600	6,750
2021-01-21	6,240	6,480	6,200	6,400	67,000	6,400
2021-01-20	6,430	6,570	6,120	6,230	73,900	6,230
2021-01-19	6,520	6,540	6,240	6,330	51,900	6,330
2021-01-18	6,050	6,390	5,980	6,320	55,700	6,320
2021-01-15	5,970	6,050	5,830	6,040	24,800	6,040
2021-01-14	6,100	6,100	5,800	5,900	38,200	5,900
2021-01-13	6,190	6,190	5,970	6,150	27,600	6,150
2021-01-12	5,810	6,150	5,800	6,090	58,600	6,090
2021-01-08	5,830	5,960	5,540	5,680	44,400	5,680
2021-01-07	6,090	6,090	5,800	5,820	33,000	5,820
2021-01-06	5,900	6,040	5,860	5,990	36,300	5,990
2021-01-05	6,170	6,300	5,850	5,920	63,000	5,920
2021-01-04	5,950	6,200	5,800	6,180	82,600	6,180

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

7689 (株)コパ・コーポレーション の時系列データ [2021年度]

7689 (株)コパ・コーポレーションの時系列データ [2021年度]