7792 (株)コラントッテ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 998 | 1,006 | 989 | 1,006 | 14,200 | 1,006 |
| 2024-12-02 | 997 | 998 | 989 | 989 | 5,000 | 989 |
| 2024-11-29 | 997 | 1,002 | 991 | 991 | 8,000 | 991 |
| 2024-11-28 | 995 | 999 | 984 | 995 | 6,500 | 995 |
| 2024-11-27 | 1,007 | 1,007 | 994 | 999 | 11,400 | 999 |
| 2024-11-26 | 1,012 | 1,012 | 998 | 1,000 | 12,200 | 1,000 |
| 2024-11-25 | 1,014 | 1,026 | 1,006 | 1,012 | 12,700 | 1,012 |
| 2024-11-22 | 1,012 | 1,012 | 1,001 | 1,003 | 7,600 | 1,003 |
| 2024-11-21 | 1,014 | 1,022 | 1,011 | 1,011 | 2,400 | 1,011 |
| 2024-11-20 | 1,000 | 1,023 | 999 | 1,014 | 18,400 | 1,014 |
| 2024-11-19 | 1,012 | 1,013 | 990 | 999 | 10,800 | 999 |
| 2024-11-18 | 1,003 | 1,010 | 996 | 997 | 9,000 | 997 |
| 2024-11-15 | 1,017 | 1,019 | 991 | 1,004 | 26,800 | 1,004 |
| 2024-11-14 | 1,030 | 1,043 | 1,017 | 1,017 | 20,300 | 1,017 |
| 2024-11-13 | 1,036 | 1,040 | 1,020 | 1,030 | 10,700 | 1,030 |
| 2024-11-12 | 1,023 | 1,044 | 1,023 | 1,039 | 40,800 | 1,039 |
| 2024-11-11 | 1,039 | 1,039 | 1,003 | 1,015 | 82,300 | 1,015 |
| 2024-11-08 | 983 | 989 | 951 | 983 | 39,400 | 983 |
| 2024-11-07 | 978 | 979 | 961 | 976 | 12,600 | 976 |
| 2024-11-06 | 955 | 970 | 951 | 969 | 6,900 | 969 |
| 2024-11-05 | 953 | 964 | 948 | 951 | 6,000 | 951 |
| 2024-11-01 | 963 | 982 | 952 | 953 | 4,700 | 953 |
| 2024-10-31 | 962 | 978 | 961 | 968 | 8,600 | 968 |
| 2024-10-30 | 960 | 975 | 946 | 968 | 7,200 | 968 |
| 2024-10-29 | 928 | 962 | 928 | 957 | 15,700 | 957 |
| 2024-10-28 | 923 | 935 | 912 | 928 | 10,300 | 928 |
| 2024-10-25 | 938 | 938 | 913 | 919 | 15,300 | 919 |
| 2024-10-24 | 928 | 944 | 928 | 938 | 7,200 | 938 |
| 2024-10-23 | 941 | 941 | 924 | 931 | 8,500 | 931 |
| 2024-10-22 | 957 | 957 | 935 | 941 | 32,400 | 941 |
| 2024-10-21 | 955 | 973 | 953 | 959 | 19,300 | 959 |
| 2024-10-18 | 991 | 995 | 965 | 970 | 28,900 | 970 |
| 2024-10-17 | 1,005 | 1,005 | 989 | 989 | 10,400 | 989 |
| 2024-10-16 | 1,000 | 1,017 | 1,000 | 1,005 | 5,000 | 1,005 |
| 2024-10-15 | 1,000 | 1,009 | 997 | 1,002 | 8,500 | 1,002 |
| 2024-10-11 | 1,005 | 1,010 | 996 | 996 | 14,500 | 996 |
| 2024-10-10 | 1,009 | 1,019 | 996 | 1,009 | 16,100 | 1,009 |
| 2024-10-09 | 1,015 | 1,022 | 1,004 | 1,010 | 11,400 | 1,010 |
| 2024-10-08 | 1,010 | 1,011 | 999 | 1,011 | 13,900 | 1,011 |
| 2024-10-07 | 1,020 | 1,023 | 1,006 | 1,007 | 14,000 | 1,007 |
| 2024-10-04 | 1,027 | 1,028 | 1,013 | 1,019 | 3,200 | 1,019 |
| 2024-10-03 | 1,009 | 1,026 | 1,009 | 1,017 | 4,500 | 1,017 |
| 2024-10-02 | 1,028 | 1,028 | 998 | 1,007 | 16,700 | 1,007 |
| 2024-10-01 | 1,036 | 1,046 | 1,021 | 1,038 | 10,400 | 1,038 |
| 2024-09-30 | 1,025 | 1,058 | 1,002 | 1,021 | 37,800 | 1,021 |
| 2024-09-27 | 1,101 | 1,101 | 1,044 | 1,047 | 63,700 | 1,047 |
| 2024-09-26 | 1,102 | 1,140 | 1,092 | 1,140 | 38,100 | 1,140 |
| 2024-09-25 | 1,105 | 1,117 | 1,093 | 1,107 | 27,900 | 1,107 |
| 2024-09-24 | 1,119 | 1,140 | 1,096 | 1,100 | 42,200 | 1,100 |
| 2024-09-20 | 1,109 | 1,119 | 1,088 | 1,090 | 21,300 | 1,090 |
| 2024-09-19 | 1,073 | 1,123 | 1,073 | 1,107 | 36,800 | 1,107 |
| 2024-09-18 | 1,044 | 1,078 | 1,044 | 1,060 | 13,900 | 1,060 |
| 2024-09-17 | 1,080 | 1,080 | 1,035 | 1,041 | 10,800 | 1,041 |
| 2024-09-13 | 1,037 | 1,072 | 1,037 | 1,050 | 18,000 | 1,050 |
| 2024-09-12 | 1,041 | 1,100 | 1,036 | 1,037 | 31,400 | 1,037 |
| 2024-09-11 | 1,084 | 1,100 | 1,022 | 1,035 | 27,100 | 1,035 |
| 2024-09-10 | 1,088 | 1,100 | 1,072 | 1,084 | 16,700 | 1,084 |
| 2024-09-09 | 1,043 | 1,100 | 1,020 | 1,094 | 29,000 | 1,094 |
| 2024-09-06 | 1,070 | 1,107 | 1,065 | 1,073 | 37,900 | 1,073 |
| 2024-09-05 | 1,051 | 1,099 | 1,041 | 1,071 | 27,300 | 1,071 |
| 2024-09-04 | 1,100 | 1,108 | 1,057 | 1,070 | 50,300 | 1,070 |
| 2024-09-03 | 1,128 | 1,135 | 1,117 | 1,118 | 9,200 | 1,118 |
| 2024-09-02 | 1,134 | 1,134 | 1,100 | 1,127 | 23,200 | 1,127 |
| 2024-08-30 | 1,172 | 1,172 | 1,140 | 1,140 | 15,100 | 1,140 |
| 2024-08-29 | 1,179 | 1,190 | 1,144 | 1,152 | 18,500 | 1,152 |
| 2024-08-28 | 1,193 | 1,198 | 1,162 | 1,180 | 28,100 | 1,180 |
| 2024-08-27 | 1,139 | 1,188 | 1,132 | 1,179 | 30,300 | 1,179 |
| 2024-08-26 | 1,115 | 1,151 | 1,096 | 1,139 | 40,200 | 1,139 |
| 2024-08-23 | 1,120 | 1,120 | 1,085 | 1,095 | 26,100 | 1,095 |
| 2024-08-22 | 1,090 | 1,129 | 1,090 | 1,120 | 40,000 | 1,120 |
| 2024-08-21 | 1,064 | 1,087 | 1,055 | 1,087 | 27,800 | 1,087 |
| 2024-08-20 | 1,052 | 1,068 | 1,048 | 1,055 | 22,400 | 1,055 |
| 2024-08-19 | 1,022 | 1,073 | 1,022 | 1,047 | 34,700 | 1,047 |
| 2024-08-16 | 1,007 | 1,027 | 1,005 | 1,021 | 31,700 | 1,021 |
| 2024-08-15 | 1,006 | 1,019 | 992 | 992 | 23,500 | 992 |
| 2024-08-14 | 1,019 | 1,019 | 996 | 999 | 33,700 | 999 |
| 2024-08-13 | 950 | 1,031 | 950 | 1,010 | 94,100 | 1,010 |
| 2024-08-09 | 900 | 945 | 900 | 945 | 17,800 | 945 |
| 2024-08-08 | 899 | 907 | 869 | 906 | 11,000 | 906 |
| 2024-08-07 | 853 | 911 | 852 | 902 | 20,400 | 902 |
| 2024-08-06 | 794 | 855 | 794 | 850 | 38,700 | 850 |
| 2024-08-05 | 874 | 874 | 764 | 764 | 71,000 | 764 |
| 2024-08-02 | 910 | 925 | 897 | 914 | 36,200 | 914 |
| 2024-08-01 | 992 | 992 | 942 | 944 | 47,400 | 944 |
| 2024-07-31 | 997 | 997 | 965 | 989 | 32,800 | 989 |
| 2024-07-30 | 1,029 | 1,035 | 996 | 997 | 11,500 | 997 |
| 2024-07-29 | 1,040 | 1,040 | 1,007 | 1,013 | 20,100 | 1,013 |
| 2024-07-26 | 1,016 | 1,016 | 993 | 1,013 | 16,000 | 1,013 |
| 2024-07-25 | 998 | 1,006 | 984 | 1,003 | 26,100 | 1,003 |
| 2024-07-24 | 1,027 | 1,027 | 1,005 | 1,011 | 12,700 | 1,011 |
| 2024-07-23 | 1,038 | 1,043 | 1,023 | 1,027 | 6,300 | 1,027 |
| 2024-07-22 | 1,040 | 1,043 | 1,024 | 1,038 | 12,800 | 1,038 |
| 2024-07-19 | 1,067 | 1,079 | 1,035 | 1,040 | 13,700 | 1,040 |
| 2024-07-18 | 1,084 | 1,084 | 1,068 | 1,078 | 9,500 | 1,078 |
| 2024-07-17 | 1,070 | 1,080 | 1,055 | 1,079 | 16,700 | 1,079 |
| 2024-07-16 | 1,050 | 1,070 | 1,045 | 1,070 | 12,900 | 1,070 |
| 2024-07-12 | 1,012 | 1,039 | 1,011 | 1,039 | 7,500 | 1,039 |
| 2024-07-11 | 1,031 | 1,032 | 1,010 | 1,018 | 14,400 | 1,018 |
| 2024-07-10 | 1,056 | 1,056 | 1,031 | 1,031 | 11,600 | 1,031 |
| 2024-07-09 | 1,047 | 1,058 | 1,041 | 1,041 | 8,400 | 1,041 |
| 2024-07-08 | 1,030 | 1,045 | 1,026 | 1,045 | 6,300 | 1,045 |
| 2024-07-05 | 1,044 | 1,044 | 1,023 | 1,023 | 9,400 | 1,023 |
| 2024-07-04 | 1,009 | 1,044 | 1,005 | 1,044 | 21,100 | 1,044 |
| 2024-07-03 | 1,002 | 1,011 | 994 | 1,009 | 18,300 | 1,009 |
| 2024-07-02 | 1,002 | 1,002 | 991 | 1,000 | 7,800 | 1,000 |
| 2024-07-01 | 1,000 | 1,014 | 982 | 987 | 21,800 | 987 |
| 2024-06-28 | 979 | 997 | 975 | 995 | 13,400 | 995 |
| 2024-06-27 | 987 | 987 | 979 | 979 | 11,300 | 979 |
| 2024-06-26 | 980 | 986 | 978 | 984 | 7,000 | 984 |
| 2024-06-25 | 972 | 980 | 971 | 977 | 7,200 | 977 |
| 2024-06-24 | 969 | 982 | 969 | 971 | 21,400 | 971 |
| 2024-06-21 | 964 | 966 | 960 | 966 | 6,700 | 966 |
| 2024-06-20 | 959 | 963 | 951 | 963 | 8,200 | 963 |
| 2024-06-19 | 962 | 965 | 951 | 959 | 7,100 | 959 |
| 2024-06-18 | 960 | 967 | 950 | 959 | 11,700 | 959 |
| 2024-06-17 | 967 | 967 | 956 | 965 | 8,700 | 965 |
| 2024-06-14 | 945 | 965 | 944 | 965 | 16,500 | 965 |
| 2024-06-13 | 955 | 964 | 949 | 951 | 10,900 | 951 |
| 2024-06-12 | 946 | 960 | 944 | 954 | 8,300 | 954 |
| 2024-06-11 | 943 | 950 | 939 | 949 | 5,300 | 949 |
| 2024-06-10 | 941 | 943 | 932 | 940 | 8,500 | 940 |
| 2024-06-07 | 946 | 946 | 930 | 931 | 8,400 | 931 |
| 2024-06-06 | 957 | 959 | 935 | 935 | 9,400 | 935 |
| 2024-06-05 | 947 | 959 | 935 | 955 | 12,500 | 955 |
| 2024-06-04 | 933 | 936 | 924 | 936 | 13,900 | 936 |
| 2024-06-03 | 942 | 942 | 924 | 933 | 10,000 | 933 |
| 2024-05-31 | 923 | 931 | 923 | 927 | 10,700 | 927 |
| 2024-05-30 | 929 | 930 | 919 | 924 | 19,200 | 924 |
| 2024-05-29 | 931 | 936 | 930 | 931 | 11,600 | 931 |
| 2024-05-28 | 933 | 941 | 928 | 931 | 12,500 | 931 |
| 2024-05-27 | 940 | 940 | 926 | 931 | 13,600 | 931 |
| 2024-05-24 | 945 | 959 | 925 | 931 | 26,500 | 931 |
| 2024-05-23 | 961 | 969 | 944 | 945 | 10,700 | 945 |
| 2024-05-22 | 971 | 971 | 960 | 960 | 7,700 | 960 |
| 2024-05-21 | 974 | 975 | 962 | 963 | 10,300 | 963 |
| 2024-05-20 | 972 | 973 | 955 | 967 | 13,400 | 967 |
| 2024-05-17 | 960 | 967 | 955 | 967 | 7,700 | 967 |
| 2024-05-16 | 955 | 960 | 939 | 960 | 22,300 | 960 |
| 2024-05-15 | 980 | 981 | 949 | 952 | 19,400 | 952 |
| 2024-05-14 | 997 | 998 | 970 | 977 | 22,200 | 977 |
| 2024-05-13 | 998 | 1,000 | 971 | 985 | 72,300 | 985 |
| 2024-05-10 | 911 | 925 | 903 | 925 | 18,200 | 925 |
| 2024-05-09 | 911 | 914 | 903 | 914 | 7,500 | 914 |
| 2024-05-08 | 914 | 919 | 904 | 911 | 10,500 | 911 |
| 2024-05-07 | 909 | 918 | 903 | 914 | 11,100 | 914 |
| 2024-05-02 | 910 | 910 | 895 | 903 | 8,400 | 903 |
| 2024-05-01 | 898 | 905 | 898 | 905 | 7,600 | 905 |
| 2024-04-30 | 901 | 908 | 898 | 898 | 8,500 | 898 |
| 2024-04-26 | 895 | 906 | 892 | 901 | 6,900 | 901 |
| 2024-04-25 | 900 | 905 | 893 | 900 | 10,700 | 900 |
| 2024-04-24 | 904 | 906 | 899 | 900 | 8,300 | 900 |
| 2024-04-23 | 903 | 903 | 897 | 901 | 4,200 | 901 |
| 2024-04-22 | 877 | 901 | 876 | 899 | 6,300 | 899 |
| 2024-04-19 | 895 | 895 | 875 | 876 | 20,400 | 876 |
| 2024-04-18 | 895 | 905 | 894 | 905 | 4,400 | 905 |
| 2024-04-17 | 906 | 908 | 883 | 897 | 13,400 | 897 |
| 2024-04-16 | 920 | 920 | 894 | 910 | 13,800 | 910 |
| 2024-04-15 | 915 | 924 | 909 | 921 | 4,700 | 921 |
| 2024-04-12 | 926 | 930 | 920 | 922 | 3,700 | 922 |
| 2024-04-11 | 914 | 931 | 914 | 922 | 5,600 | 922 |
| 2024-04-10 | 921 | 928 | 913 | 925 | 3,800 | 925 |
| 2024-04-09 | 912 | 927 | 912 | 921 | 2,700 | 921 |
| 2024-04-08 | 910 | 917 | 909 | 912 | 5,600 | 912 |
| 2024-04-05 | 915 | 915 | 895 | 909 | 32,500 | 909 |
| 2024-04-04 | 916 | 919 | 910 | 913 | 4,300 | 913 |
| 2024-04-03 | 911 | 917 | 903 | 909 | 5,200 | 909 |
| 2024-04-02 | 927 | 927 | 907 | 917 | 9,900 | 917 |
| 2024-04-01 | 928 | 929 | 913 | 921 | 7,600 | 921 |
| 2024-03-29 | 925 | 926 | 915 | 917 | 8,300 | 917 |
| 2024-03-28 | 918 | 928 | 917 | 926 | 4,700 | 926 |
| 2024-03-27 | 930 | 931 | 918 | 929 | 4,500 | 929 |
| 2024-03-26 | 930 | 930 | 916 | 916 | 3,500 | 916 |
| 2024-03-25 | 920 | 933 | 919 | 919 | 4,300 | 919 |
| 2024-03-22 | 948 | 948 | 920 | 920 | 8,300 | 920 |
| 2024-03-21 | 932 | 943 | 930 | 940 | 12,200 | 940 |
| 2024-03-19 | 913 | 924 | 911 | 915 | 6,200 | 915 |
| 2024-03-18 | 906 | 923 | 903 | 913 | 10,900 | 913 |
| 2024-03-15 | 926 | 926 | 890 | 906 | 22,900 | 906 |
| 2024-03-14 | 923 | 938 | 915 | 925 | 15,200 | 925 |
| 2024-03-13 | 970 | 970 | 936 | 938 | 5,900 | 938 |
| 2024-03-12 | 947 | 967 | 945 | 957 | 9,400 | 957 |
| 2024-03-11 | 963 | 963 | 947 | 947 | 12,500 | 947 |
| 2024-03-08 | 950 | 967 | 940 | 963 | 71,500 | 963 |
| 2024-03-07 | 970 | 976 | 953 | 961 | 11,000 | 961 |
| 2024-03-06 | 955 | 981 | 955 | 971 | 9,700 | 971 |
| 2024-03-05 | 959 | 963 | 950 | 953 | 21,100 | 953 |
| 2024-03-04 | 995 | 999 | 970 | 970 | 10,800 | 970 |
| 2024-03-01 | 999 | 999 | 972 | 975 | 9,500 | 975 |
| 2024-02-29 | 990 | 999 | 972 | 972 | 16,600 | 972 |
| 2024-02-28 | 1,009 | 1,019 | 993 | 993 | 22,900 | 993 |
| 2024-02-27 | 998 | 1,009 | 987 | 1,001 | 19,500 | 1,001 |
| 2024-02-26 | 985 | 1,012 | 968 | 985 | 56,200 | 985 |
| 2024-02-22 | 966 | 966 | 940 | 945 | 18,000 | 945 |
| 2024-02-21 | 966 | 974 | 951 | 951 | 14,300 | 951 |
| 2024-02-20 | 952 | 976 | 952 | 970 | 29,400 | 970 |
| 2024-02-19 | 924 | 947 | 924 | 945 | 27,100 | 945 |
| 2024-02-16 | 910 | 939 | 907 | 918 | 19,900 | 918 |
| 2024-02-15 | 948 | 948 | 905 | 910 | 33,200 | 910 |
| 2024-02-14 | 930 | 956 | 911 | 940 | 59,000 | 940 |
| 2024-02-13 | 886 | 962 | 885 | 945 | 253,600 | 945 |
| 2024-02-09 | 817 | 831 | 817 | 820 | 19,600 | 820 |
| 2024-02-08 | 830 | 830 | 815 | 816 | 20,700 | 816 |
| 2024-02-07 | 838 | 863 | 808 | 823 | 52,600 | 823 |
| 2024-02-06 | 837 | 838 | 826 | 837 | 13,900 | 837 |
| 2024-02-05 | 823 | 834 | 811 | 832 | 20,800 | 832 |
| 2024-02-02 | 803 | 814 | 803 | 812 | 12,500 | 812 |
| 2024-02-01 | 801 | 807 | 798 | 803 | 12,300 | 803 |
| 2024-01-31 | 803 | 812 | 803 | 806 | 8,800 | 806 |
| 2024-01-30 | 808 | 808 | 798 | 804 | 15,900 | 804 |
| 2024-01-29 | 812 | 812 | 804 | 804 | 8,300 | 804 |
| 2024-01-26 | 808 | 815 | 806 | 809 | 10,300 | 809 |
| 2024-01-25 | 805 | 810 | 801 | 804 | 10,900 | 804 |
| 2024-01-24 | 807 | 810 | 800 | 805 | 14,200 | 805 |
| 2024-01-23 | 818 | 820 | 805 | 809 | 20,200 | 809 |
| 2024-01-22 | 811 | 817 | 806 | 810 | 19,600 | 810 |
| 2024-01-19 | 805 | 820 | 799 | 808 | 12,500 | 808 |
| 2024-01-18 | 800 | 801 | 795 | 800 | 8,600 | 800 |
| 2024-01-17 | 803 | 805 | 796 | 800 | 18,500 | 800 |
| 2024-01-16 | 811 | 816 | 805 | 805 | 23,800 | 805 |
| 2024-01-15 | 826 | 826 | 812 | 817 | 14,600 | 817 |
| 2024-01-12 | 815 | 828 | 808 | 826 | 14,700 | 826 |
| 2024-01-11 | 812 | 815 | 808 | 810 | 10,200 | 810 |
| 2024-01-10 | 810 | 815 | 805 | 811 | 12,600 | 811 |
| 2024-01-09 | 809 | 814 | 806 | 810 | 25,100 | 810 |
| 2024-01-05 | 814 | 815 | 800 | 806 | 10,400 | 806 |
| 2024-01-04 | 800 | 819 | 794 | 814 | 30,900 | 814 |
分割・併合履歴 ： なし
