7792 (株)コラントッテ 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 | 712 | 721 | 699 | 702 | 40,400 | 702 |
| 2021-12-29 | 689 | 728 | 684 | 727 | 70,700 | 727 |
| 2021-12-28 | 679 | 693 | 667 | 677 | 65,600 | 677 |
| 2021-12-27 | 691 | 691 | 660 | 666 | 45,600 | 666 |
| 2021-12-24 | 683 | 688 | 673 | 681 | 24,900 | 681 |
| 2021-12-23 | 681 | 687 | 674 | 679 | 29,100 | 679 |
| 2021-12-22 | 663 | 691 | 663 | 685 | 34,200 | 685 |
| 2021-12-21 | 648 | 669 | 642 | 663 | 62,900 | 663 |
| 2021-12-20 | 667 | 667 | 632 | 636 | 61,600 | 636 |
| 2021-12-17 | 689 | 689 | 667 | 667 | 26,900 | 667 |
| 2021-12-16 | 671 | 693 | 671 | 693 | 28,600 | 693 |
| 2021-12-15 | 670 | 689 | 665 | 671 | 27,100 | 671 |
| 2021-12-14 | 685 | 690 | 662 | 674 | 26,400 | 674 |
| 2021-12-13 | 702 | 710 | 686 | 687 | 16,900 | 687 |
| 2021-12-10 | 709 | 709 | 700 | 700 | 18,500 | 700 |
| 2021-12-09 | 720 | 721 | 705 | 711 | 14,700 | 711 |
| 2021-12-08 | 730 | 732 | 713 | 716 | 26,700 | 716 |
| 2021-12-07 | 700 | 727 | 694 | 724 | 123,200 | 724 |
| 2021-12-06 | 696 | 703 | 680 | 696 | 22,900 | 696 |
| 2021-12-03 | 670 | 692 | 664 | 692 | 31,600 | 692 |
| 2021-12-02 | 693 | 696 | 666 | 668 | 39,400 | 668 |
| 2021-12-01 | 670 | 688 | 654 | 683 | 47,900 | 683 |
| 2021-11-30 | 694 | 710 | 667 | 667 | 57,500 | 667 |
| 2021-11-29 | 700 | 729 | 693 | 697 | 57,700 | 697 |
| 2021-11-26 | 734 | 734 | 700 | 714 | 60,300 | 714 |
| 2021-11-25 | 739 | 744 | 734 | 734 | 14,700 | 734 |
| 2021-11-24 | 755 | 755 | 732 | 741 | 40,900 | 741 |
| 2021-11-22 | 780 | 780 | 750 | 755 | 128,800 | 755 |
| 2021-11-19 | 751 | 769 | 735 | 766 | 74,000 | 766 |
| 2021-11-18 | 763 | 773 | 738 | 746 | 98,800 | 746 |
| 2021-11-17 | 805 | 805 | 756 | 775 | 140,900 | 775 |
| 2021-11-16 | 823 | 834 | 789 | 795 | 132,900 | 795 |
| 2021-11-15 | 862 | 865 | 817 | 818 | 244,500 | 818 |
| 2021-11-12 | 898 | 940 | 894 | 937 | 88,800 | 937 |
| 2021-11-11 | 843 | 870 | 838 | 868 | 37,100 | 868 |
| 2021-11-10 | 857 | 861 | 845 | 846 | 16,800 | 846 |
| 2021-11-09 | 853 | 874 | 836 | 863 | 34,700 | 863 |
| 2021-11-08 | 900 | 900 | 852 | 853 | 41,800 | 853 |
| 2021-11-05 | 916 | 923 | 893 | 895 | 31,600 | 895 |
| 2021-11-04 | 904 | 919 | 891 | 918 | 29,000 | 918 |
| 2021-11-02 | 913 | 913 | 888 | 900 | 53,300 | 900 |
| 2021-11-01 | 940 | 940 | 906 | 913 | 28,300 | 913 |
| 2021-10-29 | 930 | 937 | 915 | 920 | 21,500 | 920 |
| 2021-10-28 | 921 | 923 | 912 | 922 | 17,300 | 922 |
| 2021-10-27 | 926 | 933 | 913 | 921 | 14,900 | 921 |
| 2021-10-26 | 914 | 931 | 912 | 926 | 17,300 | 926 |
| 2021-10-25 | 933 | 933 | 909 | 912 | 35,200 | 912 |
| 2021-10-22 | 962 | 962 | 936 | 941 | 32,100 | 941 |
| 2021-10-21 | 981 | 985 | 955 | 974 | 33,500 | 974 |
| 2021-10-20 | 966 | 978 | 956 | 978 | 22,900 | 978 |
| 2021-10-19 | 965 | 976 | 949 | 964 | 32,100 | 964 |
| 2021-10-18 | 942 | 970 | 932 | 970 | 50,500 | 970 |
| 2021-10-15 | 943 | 954 | 932 | 938 | 29,300 | 938 |
| 2021-10-14 | 930 | 955 | 929 | 933 | 83,000 | 933 |
| 2021-10-13 | 995 | 995 | 932 | 932 | 176,300 | 932 |
| 2021-10-12 | 1,000 | 1,004 | 993 | 994 | 29,600 | 994 |
| 2021-10-11 | 993 | 1,023 | 987 | 1,001 | 45,200 | 1,001 |
| 2021-10-08 | 1,004 | 1,015 | 993 | 1,000 | 30,300 | 1,000 |
| 2021-10-07 | 992 | 1,022 | 992 | 1,004 | 30,100 | 1,004 |
| 2021-10-06 | 1,024 | 1,027 | 984 | 997 | 94,100 | 997 |
| 2021-10-05 | 1,024 | 1,035 | 992 | 1,010 | 75,600 | 1,010 |
| 2021-10-04 | 1,069 | 1,090 | 1,025 | 1,035 | 53,300 | 1,035 |
| 2021-10-01 | 1,071 | 1,110 | 1,030 | 1,048 | 91,600 | 1,048 |
| 2021-09-30 | 1,074 | 1,109 | 1,055 | 1,088 | 102,700 | 1,088 |
| 2021-09-29 | 1,020 | 1,089 | 1,011 | 1,072 | 74,200 | 1,072 |
| 2021-09-28 | 1,100 | 1,109 | 1,038 | 1,040 | 122,100 | 1,040 |
| 2021-09-27 | 1,030 | 1,085 | 1,030 | 1,059 | 118,600 | 1,059 |
| 2021-09-24 | 1,012 | 1,020 | 1,004 | 1,013 | 29,700 | 1,013 |
| 2021-09-22 | 1,035 | 1,035 | 999 | 1,000 | 64,800 | 1,000 |
| 2021-09-21 | 1,000 | 1,037 | 998 | 1,022 | 91,300 | 1,022 |
| 2021-09-17 | 1,013 | 1,046 | 1,013 | 1,041 | 42,400 | 1,041 |
| 2021-09-16 | 1,125 | 1,130 | 1,006 | 1,019 | 230,400 | 1,019 |
| 2021-09-15 | 1,059 | 1,123 | 1,053 | 1,120 | 234,600 | 1,120 |
| 2021-09-14 | 1,060 | 1,096 | 1,037 | 1,070 | 172,400 | 1,070 |
| 2021-09-13 | 1,015 | 1,053 | 1,014 | 1,048 | 57,200 | 1,048 |
| 2021-09-10 | 1,021 | 1,021 | 1,005 | 1,015 | 29,700 | 1,015 |
| 2021-09-09 | 994 | 1,027 | 994 | 1,019 | 49,100 | 1,019 |
| 2021-09-08 | 1,018 | 1,018 | 981 | 994 | 92,100 | 994 |
| 2021-09-07 | 1,008 | 1,020 | 1,007 | 1,018 | 44,800 | 1,018 |
| 2021-09-06 | 1,028 | 1,038 | 1,004 | 1,007 | 69,100 | 1,007 |
| 2021-09-03 | 1,050 | 1,050 | 1,023 | 1,026 | 41,000 | 1,026 |
| 2021-09-02 | 1,066 | 1,070 | 1,032 | 1,037 | 45,300 | 1,037 |
| 2021-09-01 | 1,043 | 1,065 | 1,022 | 1,065 | 67,500 | 1,065 |
| 2021-08-31 | 1,054 | 1,073 | 1,026 | 1,045 | 122,500 | 1,045 |
| 2021-08-30 | 1,038 | 1,081 | 1,019 | 1,058 | 149,200 | 1,058 |
| 2021-08-27 | 1,035 | 1,035 | 1,005 | 1,023 | 60,600 | 1,023 |
| 2021-08-26 | 1,015 | 1,047 | 1,015 | 1,029 | 96,300 | 1,029 |
| 2021-08-25 | 1,027 | 1,055 | 1,003 | 1,010 | 138,600 | 1,010 |
| 2021-08-24 | 996 | 1,045 | 980 | 1,019 | 155,400 | 1,019 |
| 2021-08-23 | 1,026 | 1,026 | 972 | 981 | 100,100 | 981 |
| 2021-08-20 | 1,000 | 1,060 | 992 | 997 | 146,200 | 997 |
| 2021-08-19 | 1,012 | 1,030 | 1,000 | 1,000 | 79,200 | 1,000 |
| 2021-08-18 | 1,029 | 1,078 | 1,009 | 1,033 | 155,500 | 1,033 |
| 2021-08-17 | 1,143 | 1,148 | 1,026 | 1,029 | 201,600 | 1,029 |
| 2021-08-16 | 1,123 | 1,145 | 1,070 | 1,121 | 156,200 | 1,121 |
| 2021-08-13 | 1,154 | 1,231 | 1,112 | 1,183 | 208,600 | 1,183 |
| 2021-08-12 | 1,196 | 1,199 | 1,141 | 1,162 | 162,500 | 1,162 |
| 2021-08-11 | 1,281 | 1,294 | 1,178 | 1,181 | 352,700 | 1,181 |
| 2021-08-10 | 1,399 | 1,399 | 1,291 | 1,309 | 389,200 | 1,309 |
| 2021-08-06 | 1,395 | 1,474 | 1,350 | 1,451 | 280,600 | 1,451 |
| 2021-08-05 | 1,392 | 1,430 | 1,320 | 1,409 | 223,000 | 1,409 |
| 2021-08-04 | 1,485 | 1,491 | 1,386 | 1,406 | 266,600 | 1,406 |
| 2021-08-03 | 1,480 | 1,530 | 1,451 | 1,516 | 596,400 | 1,516 |
| 2021-08-02 | 1,426 | 1,444 | 1,350 | 1,394 | 298,700 | 1,394 |
| 2021-07-30 | 1,432 | 1,516 | 1,366 | 1,462 | 677,200 | 1,462 |
| 2021-07-29 | 1,527 | 1,586 | 1,445 | 1,462 | 1,491,200 | 1,462 |
| 2021-07-28 | 1,524 | 1,548 | 1,438 | 1,527 | 1,679,700 | 1,527 |
| 2021-07-27 | 1,748 | 1,776 | 1,499 | 1,564 | 6,930,800 | 1,564 |
| 2021-07-26 | 1,413 | 1,628 | 1,403 | 1,628 | 5,102,300 | 1,628 |
| 2021-07-21 | 1,400 | 1,406 | 1,280 | 1,328 | 682,400 | 1,328 |
| 2021-07-20 | 1,500 | 1,529 | 1,330 | 1,361 | 946,700 | 1,361 |
| 2021-07-19 | 1,660 | 1,660 | 1,496 | 1,511 | 988,900 | 1,511 |
| 2021-07-16 | 1,679 | 1,748 | 1,583 | 1,612 | 1,644,300 | 1,612 |
| 2021-07-15 | 1,829 | 1,840 | 1,675 | 1,680 | 1,954,100 | 1,680 |
| 2021-07-14 | 1,963 | 2,005 | 1,805 | 1,817 | 8,069,000 | 1,817 |
| 2021-07-13 | 1,900 | 1,984 | 1,803 | 1,855 | 11,077,200 | 1,855 |
| 2021-07-12 | 1,671 | 1,837 | 1,650 | 1,756 | 12,254,100 | 1,756 |
| 2021-07-09 | 1,725 | 1,938 | 1,570 | 1,604 | 17,271,600 | 1,604 |
| 2021-07-08 | 1,385 | 1,685 | 1,337 | 1,685 | 14,327,300 | 1,685 |
分割・併合履歴 ： なし
