7689 (株)コパ・コーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 700 | 713 | 699 | 708 | 2,500 | 708 |
| 2022-12-29 | 701 | 703 | 701 | 703 | 900 | 703 |
| 2022-12-28 | 700 | 720 | 693 | 716 | 5,500 | 716 |
| 2022-12-27 | 710 | 710 | 700 | 701 | 8,000 | 701 |
| 2022-12-26 | 727 | 729 | 710 | 710 | 5,700 | 710 |
| 2022-12-23 | 730 | 738 | 728 | 729 | 2,800 | 729 |
| 2022-12-22 | 731 | 734 | 730 | 734 | 3,500 | 734 |
| 2022-12-21 | 745 | 745 | 735 | 736 | 9,000 | 736 |
| 2022-12-20 | 777 | 783 | 746 | 746 | 6,700 | 746 |
| 2022-12-19 | 790 | 792 | 775 | 779 | 2,900 | 779 |
| 2022-12-16 | 800 | 800 | 794 | 794 | 2,500 | 794 |
| 2022-12-15 | 799 | 799 | 797 | 799 | 2,200 | 799 |
| 2022-12-14 | 800 | 800 | 798 | 800 | 1,100 | 800 |
| 2022-12-13 | 812 | 812 | 798 | 800 | 5,100 | 800 |
| 2022-12-12 | 810 | 810 | 804 | 806 | 1,700 | 806 |
| 2022-12-09 | 825 | 825 | 816 | 816 | 1,600 | 816 |
| 2022-12-08 | 818 | 819 | 810 | 819 | 2,100 | 819 |
| 2022-12-07 | 810 | 818 | 808 | 818 | 400 | 818 |
| 2022-12-06 | 825 | 827 | 813 | 824 | 2,100 | 824 |
| 2022-12-05 | 843 | 843 | 828 | 830 | 1,500 | 830 |
| 2022-12-02 | - | - | - | 843 | - | 843 |
| 2022-12-01 | 842 | 844 | 832 | 843 | 1,200 | 843 |
| 2022-11-30 | 832 | 840 | 832 | 840 | 700 | 840 |
| 2022-11-29 | 839 | 840 | 839 | 840 | 400 | 840 |
| 2022-11-28 | 843 | 843 | 828 | 828 | 900 | 828 |
| 2022-11-25 | 843 | 843 | 836 | 843 | 1,900 | 843 |
| 2022-11-24 | 838 | 847 | 828 | 828 | 3,100 | 828 |
| 2022-11-22 | 852 | 858 | 844 | 847 | 7,800 | 847 |
| 2022-11-21 | 829 | 851 | 829 | 849 | 6,200 | 849 |
| 2022-11-18 | 813 | 829 | 812 | 829 | 4,200 | 829 |
| 2022-11-17 | 808 | 813 | 808 | 813 | 400 | 813 |
| 2022-11-16 | 814 | 815 | 813 | 813 | 1,300 | 813 |
| 2022-11-15 | 803 | 815 | 802 | 815 | 2,800 | 815 |
| 2022-11-14 | 804 | 809 | 802 | 803 | 1,500 | 803 |
| 2022-11-11 | 810 | 810 | 801 | 803 | 2,200 | 803 |
| 2022-11-10 | 801 | 808 | 801 | 804 | 800 | 804 |
| 2022-11-09 | 805 | 806 | 805 | 806 | 400 | 806 |
| 2022-11-08 | 807 | 816 | 801 | 801 | 5,500 | 801 |
| 2022-11-07 | 816 | 816 | 807 | 807 | 2,300 | 807 |
| 2022-11-04 | 803 | 816 | 800 | 816 | 800 | 816 |
| 2022-11-02 | 813 | 813 | 800 | 803 | 3,200 | 803 |
| 2022-11-01 | 820 | 821 | 820 | 820 | 900 | 820 |
| 2022-10-31 | 826 | 826 | 821 | 821 | 2,300 | 821 |
| 2022-10-28 | 838 | 838 | 822 | 828 | 8,200 | 828 |
| 2022-10-27 | 826 | 830 | 823 | 825 | 1,000 | 825 |
| 2022-10-26 | 841 | 841 | 811 | 825 | 5,000 | 825 |
| 2022-10-25 | 849 | 855 | 830 | 841 | 5,700 | 841 |
| 2022-10-24 | 879 | 879 | 856 | 856 | 3,200 | 856 |
| 2022-10-21 | 880 | 880 | 875 | 875 | 3,000 | 875 |
| 2022-10-20 | 888 | 888 | 882 | 882 | 300 | 882 |
| 2022-10-19 | 882 | 888 | 882 | 888 | 300 | 888 |
| 2022-10-18 | 880 | 888 | 880 | 887 | 900 | 887 |
| 2022-10-17 | 887 | 887 | 883 | 884 | 2,000 | 884 |
| 2022-10-14 | 893 | 907 | 886 | 897 | 3,400 | 897 |
| 2022-10-13 | 903 | 908 | 890 | 893 | 2,000 | 893 |
| 2022-10-12 | 905 | 914 | 898 | 902 | 3,000 | 902 |
| 2022-10-11 | 931 | 934 | 901 | 913 | 6,300 | 913 |
| 2022-10-07 | 935 | 935 | 930 | 930 | 3,000 | 930 |
| 2022-10-06 | 933 | 941 | 933 | 941 | 400 | 941 |
| 2022-10-05 | 932 | 939 | 932 | 939 | 700 | 939 |
| 2022-10-04 | 946 | 947 | 931 | 931 | 3,000 | 931 |
| 2022-10-03 | 958 | 958 | 945 | 945 | 1,100 | 945 |
| 2022-09-30 | 963 | 963 | 960 | 960 | 2,200 | 960 |
| 2022-09-29 | 949 | 960 | 949 | 960 | 1,400 | 960 |
| 2022-09-28 | 950 | 951 | 950 | 950 | 2,500 | 950 |
| 2022-09-27 | 950 | 954 | 950 | 954 | 700 | 954 |
| 2022-09-26 | 951 | 954 | 950 | 950 | 900 | 950 |
| 2022-09-22 | 957 | 958 | 957 | 958 | 700 | 958 |
| 2022-09-21 | 951 | 953 | 951 | 953 | 500 | 953 |
| 2022-09-20 | 955 | 955 | 955 | 955 | 500 | 955 |
| 2022-09-16 | 953 | 954 | 953 | 954 | 500 | 954 |
| 2022-09-15 | 951 | 951 | 949 | 951 | 500 | 951 |
| 2022-09-14 | 951 | 955 | 949 | 950 | 3,500 | 950 |
| 2022-09-13 | 953 | 957 | 953 | 953 | 1,300 | 953 |
| 2022-09-12 | 953 | 958 | 952 | 956 | 1,400 | 956 |
| 2022-09-09 | 960 | 960 | 952 | 952 | 1,700 | 952 |
| 2022-09-08 | 950 | 958 | 950 | 954 | 300 | 954 |
| 2022-09-07 | 955 | 958 | 950 | 958 | 1,800 | 958 |
| 2022-09-06 | 954 | 961 | 952 | 955 | 1,700 | 955 |
| 2022-09-05 | 956 | 969 | 956 | 969 | 1,000 | 969 |
| 2022-09-02 | 954 | 962 | 954 | 956 | 700 | 956 |
| 2022-09-01 | 953 | 969 | 952 | 961 | 3,400 | 961 |
| 2022-08-31 | 975 | 975 | 965 | 965 | 400 | 965 |
| 2022-08-30 | 955 | 964 | 952 | 964 | 1,200 | 964 |
| 2022-08-29 | 953 | 966 | 953 | 955 | 1,600 | 955 |
| 2022-08-26 | 958 | 970 | 958 | 966 | 400 | 966 |
| 2022-08-25 | - | - | - | 978 | - | 978 |
| 2022-08-24 | 953 | 978 | 953 | 978 | 1,300 | 978 |
| 2022-08-23 | 961 | 979 | 961 | 965 | 2,000 | 965 |
| 2022-08-22 | 973 | 974 | 962 | 962 | 2,000 | 962 |
| 2022-08-19 | 961 | 971 | 960 | 971 | 1,700 | 971 |
| 2022-08-18 | 967 | 967 | 965 | 967 | 2,500 | 967 |
| 2022-08-17 | 970 | 976 | 965 | 976 | 1,000 | 976 |
| 2022-08-16 | 959 | 983 | 959 | 978 | 8,400 | 978 |
| 2022-08-15 | 963 | 965 | 960 | 960 | 1,300 | 960 |
| 2022-08-12 | 973 | 978 | 962 | 968 | 1,400 | 968 |
| 2022-08-10 | 963 | 975 | 961 | 975 | 500 | 975 |
| 2022-08-09 | 966 | 973 | 965 | 971 | 800 | 971 |
| 2022-08-08 | 968 | 975 | 968 | 969 | 500 | 969 |
| 2022-08-05 | - | - | - | 968 | - | 968 |
| 2022-08-04 | 969 | 969 | 968 | 968 | 300 | 968 |
| 2022-08-03 | 980 | 981 | 963 | 973 | 1,200 | 973 |
| 2022-08-02 | 975 | 978 | 975 | 978 | 1,100 | 978 |
| 2022-08-01 | 969 | 973 | 968 | 973 | 700 | 973 |
| 2022-07-29 | 960 | 969 | 960 | 968 | 1,100 | 968 |
| 2022-07-28 | 952 | 957 | 952 | 955 | 600 | 955 |
| 2022-07-27 | 965 | 965 | 952 | 952 | 1,100 | 952 |
| 2022-07-26 | 958 | 974 | 953 | 974 | 3,500 | 974 |
| 2022-07-25 | 965 | 973 | 958 | 958 | 1,000 | 958 |
| 2022-07-22 | 960 | 975 | 956 | 965 | 1,500 | 965 |
| 2022-07-21 | 959 | 970 | 959 | 961 | 1,900 | 961 |
| 2022-07-20 | 973 | 980 | 961 | 961 | 2,100 | 961 |
| 2022-07-19 | 977 | 980 | 956 | 979 | 3,600 | 979 |
| 2022-07-15 | 958 | 980 | 953 | 970 | 4,700 | 970 |
| 2022-07-14 | 968 | 968 | 959 | 966 | 700 | 966 |
| 2022-07-13 | 954 | 966 | 954 | 966 | 800 | 966 |
| 2022-07-12 | 972 | 972 | 955 | 955 | 1,900 | 955 |
| 2022-07-11 | 972 | 987 | 957 | 975 | 5,700 | 975 |
| 2022-07-08 | 989 | 989 | 973 | 981 | 1,900 | 981 |
| 2022-07-07 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-07-06 | 980 | 990 | 961 | 990 | 4,600 | 990 |
| 2022-07-05 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2022-07-04 | 962 | 980 | 954 | 980 | 2,600 | 980 |
| 2022-07-01 | 966 | 968 | 962 | 962 | 700 | 962 |
| 2022-06-30 | 982 | 982 | 970 | 970 | 1,300 | 970 |
| 2022-06-29 | 971 | 975 | 970 | 970 | 600 | 970 |
| 2022-06-28 | 992 | 993 | 971 | 982 | 2,100 | 982 |
| 2022-06-27 | 975 | 995 | 975 | 990 | 1,000 | 990 |
| 2022-06-24 | 977 | 977 | 971 | 975 | 1,300 | 975 |
| 2022-06-23 | 976 | 976 | 960 | 960 | 400 | 960 |
| 2022-06-22 | 961 | 970 | 961 | 970 | 200 | 970 |
| 2022-06-21 | 953 | 958 | 953 | 958 | 800 | 958 |
| 2022-06-20 | 961 | 961 | 953 | 953 | 5,100 | 953 |
| 2022-06-17 | 970 | 971 | 962 | 964 | 2,500 | 964 |
| 2022-06-16 | 981 | 984 | 981 | 983 | 300 | 983 |
| 2022-06-15 | 998 | 998 | 981 | 981 | 800 | 981 |
| 2022-06-14 | 983 | 1,009 | 981 | 1,007 | 2,400 | 1,007 |
| 2022-06-13 | 990 | 1,008 | 990 | 990 | 5,100 | 990 |
| 2022-06-10 | 1,000 | 1,000 | 991 | 994 | 4,400 | 994 |
| 2022-06-09 | 1,002 | 1,010 | 1,000 | 1,010 | 1,000 | 1,010 |
| 2022-06-08 | 1,010 | 1,010 | 995 | 1,002 | 1,200 | 1,002 |
| 2022-06-07 | 1,010 | 1,016 | 1,000 | 1,016 | 1,500 | 1,016 |
| 2022-06-06 | 1,008 | 1,018 | 1,000 | 1,014 | 5,100 | 1,014 |
| 2022-06-03 | 1,007 | 1,010 | 1,001 | 1,008 | 1,600 | 1,008 |
| 2022-06-02 | 998 | 1,004 | 998 | 1,004 | 1,000 | 1,004 |
| 2022-06-01 | 995 | 1,010 | 995 | 1,008 | 3,700 | 1,008 |
| 2022-05-31 | 1,002 | 1,003 | 995 | 995 | 1,000 | 995 |
| 2022-05-30 | 998 | 1,010 | 990 | 990 | 6,700 | 990 |
| 2022-05-27 | 1,016 | 1,016 | 999 | 1,001 | 800 | 1,001 |
| 2022-05-26 | 995 | 1,016 | 995 | 1,016 | 2,300 | 1,016 |
| 2022-05-25 | 1,001 | 1,001 | 992 | 992 | 1,200 | 992 |
| 2022-05-24 | 1,002 | 1,012 | 1,001 | 1,012 | 300 | 1,012 |
| 2022-05-23 | 1,016 | 1,016 | 1,010 | 1,010 | 500 | 1,010 |
| 2022-05-20 | 992 | 1,016 | 992 | 1,016 | 800 | 1,016 |
| 2022-05-19 | 999 | 999 | 991 | 993 | 1,400 | 993 |
| 2022-05-18 | 1,017 | 1,017 | 994 | 999 | 1,100 | 999 |
| 2022-05-17 | 992 | 1,008 | 992 | 1,008 | 1,500 | 1,008 |
| 2022-05-16 | 999 | 1,019 | 992 | 992 | 1,300 | 992 |
| 2022-05-13 | 1,022 | 1,022 | 999 | 999 | 1,600 | 999 |
| 2022-05-12 | 1,000 | 1,010 | 990 | 990 | 1,900 | 990 |
| 2022-05-11 | 1,016 | 1,019 | 999 | 1,019 | 1,300 | 1,019 |
| 2022-05-10 | 1,001 | 1,009 | 990 | 1,009 | 3,600 | 1,009 |
| 2022-05-09 | 1,027 | 1,027 | 1,002 | 1,003 | 1,900 | 1,003 |
| 2022-05-06 | 1,015 | 1,038 | 1,001 | 1,013 | 900 | 1,013 |
| 2022-05-02 | 1,027 | 1,027 | 1,015 | 1,015 | 800 | 1,015 |
| 2022-04-28 | 1,000 | 1,015 | 1,000 | 1,013 | 1,200 | 1,013 |
| 2022-04-27 | 1,005 | 1,018 | 1,000 | 1,012 | 2,800 | 1,012 |
| 2022-04-26 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2022-04-25 | 1,050 | 1,050 | 1,010 | 1,010 | 600 | 1,010 |
| 2022-04-22 | 1,030 | 1,031 | 1,013 | 1,024 | 1,200 | 1,024 |
| 2022-04-21 | 1,032 | 1,034 | 1,032 | 1,034 | 500 | 1,034 |
| 2022-04-20 | 1,020 | 1,021 | 1,003 | 1,021 | 2,200 | 1,021 |
| 2022-04-19 | 1,021 | 1,064 | 1,006 | 1,020 | 4,300 | 1,020 |
| 2022-04-18 | 1,071 | 1,071 | 1,010 | 1,020 | 4,600 | 1,020 |
| 2022-04-15 | 1,110 | 1,143 | 1,081 | 1,087 | 5,000 | 1,087 |
| 2022-04-14 | 1,173 | 1,230 | 1,173 | 1,180 | 900 | 1,180 |
| 2022-04-13 | 1,146 | 1,187 | 1,130 | 1,187 | 1,200 | 1,187 |
| 2022-04-12 | 1,126 | 1,180 | 1,118 | 1,146 | 3,100 | 1,146 |
| 2022-04-11 | 1,209 | 1,220 | 1,160 | 1,184 | 1,300 | 1,184 |
| 2022-04-08 | 1,235 | 1,235 | 1,111 | 1,230 | 8,100 | 1,230 |
| 2022-04-07 | 1,271 | 1,271 | 1,231 | 1,253 | 1,700 | 1,253 |
| 2022-04-06 | 1,348 | 1,348 | 1,255 | 1,301 | 9,600 | 1,301 |
| 2022-04-05 | 1,350 | 1,373 | 1,282 | 1,348 | 13,200 | 1,348 |
| 2022-04-04 | 1,110 | 1,296 | 1,110 | 1,269 | 15,000 | 1,269 |
| 2022-04-01 | 1,132 | 1,132 | 1,079 | 1,090 | 9,500 | 1,090 |
| 2022-03-31 | 1,087 | 1,133 | 1,076 | 1,133 | 8,000 | 1,133 |
| 2022-03-30 | 1,044 | 1,072 | 1,043 | 1,057 | 2,000 | 1,057 |
| 2022-03-29 | 1,036 | 1,058 | 1,030 | 1,036 | 1,700 | 1,036 |
| 2022-03-28 | 1,062 | 1,073 | 1,045 | 1,049 | 2,500 | 1,049 |
| 2022-03-25 | 1,081 | 1,081 | 1,050 | 1,061 | 2,100 | 1,061 |
| 2022-03-24 | 1,036 | 1,066 | 1,036 | 1,051 | 1,700 | 1,051 |
| 2022-03-23 | 1,063 | 1,063 | 1,046 | 1,046 | 900 | 1,046 |
| 2022-03-22 | 1,037 | 1,081 | 1,015 | 1,057 | 2,900 | 1,057 |
| 2022-03-18 | 1,027 | 1,040 | 1,009 | 1,040 | 1,300 | 1,040 |
| 2022-03-17 | 1,043 | 1,045 | 985 | 1,036 | 2,700 | 1,036 |
| 2022-03-16 | 995 | 1,020 | 986 | 1,018 | 3,100 | 1,018 |
| 2022-03-15 | 984 | 992 | 957 | 977 | 2,000 | 977 |
| 2022-03-14 | 971 | 999 | 950 | 999 | 3,400 | 999 |
| 2022-03-11 | 957 | 976 | 957 | 960 | 1,400 | 960 |
| 2022-03-10 | 964 | 975 | 964 | 975 | 400 | 975 |
| 2022-03-09 | 957 | 984 | 945 | 955 | 2,500 | 955 |
| 2022-03-08 | 985 | 985 | 956 | 956 | 1,900 | 956 |
| 2022-03-07 | 990 | 990 | 960 | 983 | 4,000 | 983 |
| 2022-03-04 | 1,015 | 1,019 | 1,001 | 1,019 | 2,000 | 1,019 |
| 2022-03-03 | 1,034 | 1,034 | 1,005 | 1,028 | 1,700 | 1,028 |
| 2022-03-02 | 1,038 | 1,056 | 991 | 1,008 | 4,200 | 1,008 |
| 2022-03-01 | 983 | 1,077 | 983 | 1,038 | 5,800 | 1,038 |
| 2022-02-28 | 982 | 1,015 | 979 | 983 | 4,300 | 983 |
| 2022-02-25 | 942 | 971 | 942 | 965 | 3,600 | 965 |
| 2022-02-24 | 1,009 | 1,009 | 930 | 951 | 15,000 | 951 |
| 2022-02-22 | 1,012 | 1,033 | 1,000 | 1,009 | 4,200 | 1,009 |
| 2022-02-21 | 1,037 | 1,040 | 1,012 | 1,012 | 2,800 | 1,012 |
| 2022-02-18 | 1,062 | 1,076 | 1,037 | 1,048 | 3,500 | 1,048 |
| 2022-02-17 | 1,072 | 1,095 | 1,061 | 1,077 | 2,400 | 1,077 |
| 2022-02-16 | 1,098 | 1,129 | 1,072 | 1,072 | 4,000 | 1,072 |
| 2022-02-15 | 1,070 | 1,127 | 1,067 | 1,070 | 3,800 | 1,070 |
| 2022-02-14 | 1,041 | 1,135 | 1,040 | 1,129 | 7,400 | 1,129 |
| 2022-02-10 | 1,045 | 1,062 | 1,045 | 1,055 | 1,300 | 1,055 |
| 2022-02-09 | 1,042 | 1,050 | 1,022 | 1,050 | 3,300 | 1,050 |
| 2022-02-08 | 1,050 | 1,064 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2022-02-07 | 1,059 | 1,065 | 1,029 | 1,042 | 2,500 | 1,042 |
| 2022-02-04 | 1,053 | 1,069 | 1,031 | 1,069 | 1,700 | 1,069 |
| 2022-02-03 | 1,080 | 1,080 | 1,051 | 1,068 | 2,100 | 1,068 |
| 2022-02-02 | 1,050 | 1,059 | 1,031 | 1,059 | 1,400 | 1,059 |
| 2022-02-01 | 1,054 | 1,066 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2022-01-31 | 1,050 | 1,056 | 1,033 | 1,056 | 2,300 | 1,056 |
| 2022-01-28 | 1,052 | 1,052 | 1,011 | 1,026 | 2,500 | 1,026 |
| 2022-01-27 | 1,120 | 1,130 | 1,010 | 1,011 | 8,000 | 1,011 |
| 2022-01-26 | 1,104 | 1,115 | 1,104 | 1,113 | 2,800 | 1,113 |
| 2022-01-25 | 1,134 | 1,169 | 1,115 | 1,115 | 5,800 | 1,115 |
| 2022-01-24 | 1,122 | 1,182 | 1,101 | 1,134 | 7,100 | 1,134 |
| 2022-01-21 | 1,126 | 1,162 | 1,116 | 1,150 | 2,900 | 1,150 |
| 2022-01-20 | 1,120 | 1,135 | 1,112 | 1,135 | 3,000 | 1,135 |
| 2022-01-19 | 1,174 | 1,174 | 1,111 | 1,111 | 7,600 | 1,111 |
| 2022-01-18 | 1,165 | 1,185 | 1,151 | 1,152 | 5,600 | 1,152 |
| 2022-01-17 | 1,187 | 1,200 | 1,165 | 1,165 | 17,200 | 1,165 |
| 2022-01-14 | 1,291 | 1,292 | 1,230 | 1,277 | 4,700 | 1,277 |
| 2022-01-13 | 1,332 | 1,332 | 1,292 | 1,304 | 1,500 | 1,304 |
| 2022-01-12 | 1,317 | 1,319 | 1,301 | 1,304 | 1,500 | 1,304 |
| 2022-01-11 | 1,330 | 1,348 | 1,321 | 1,332 | 3,700 | 1,332 |
| 2022-01-07 | 1,267 | 1,310 | 1,267 | 1,293 | 2,200 | 1,293 |
| 2022-01-06 | 1,320 | 1,320 | 1,253 | 1,268 | 6,500 | 1,268 |
| 2022-01-05 | 1,403 | 1,405 | 1,320 | 1,320 | 12,700 | 1,320 |
| 2022-01-04 | 1,408 | 1,440 | 1,387 | 1,421 | 19,100 | 1,421 |
分割・併合履歴 ： なし
