7792 (株)コラントッテの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	830	851	830	840	11,500	840
2022-12-29	824	837	824	834	18,200	834
2022-12-28	838	838	816	826	29,900	826
2022-12-27	828	849	828	846	21,400	846
2022-12-26	822	831	813	819	27,100	819
2022-12-23	829	834	820	828	43,600	828
2022-12-22	855	855	820	836	86,500	836
2022-12-21	835	865	835	846	26,300	846
2022-12-20	893	900	831	837	101,900	837
2022-12-19	925	928	891	896	36,600	896
2022-12-16	959	959	926	928	27,300	928
2022-12-15	931	956	925	955	19,300	955
2022-12-14	910	930	907	930	12,300	930
2022-12-13	908	918	897	916	54,100	916
2022-12-12	902	940	888	910	58,300	910
2022-12-09	939	949	909	911	59,700	911
2022-12-08	970	970	926	954	23,400	954
2022-12-07	952	970	942	970	28,600	970
2022-12-06	1,001	1,004	950	957	52,600	957
2022-12-05	1,008	1,024	994	1,004	62,500	1,004
2022-12-02	980	1,005	971	993	52,900	993
2022-12-01	985	990	964	973	44,300	973
2022-11-30	955	989	955	984	65,200	984
2022-11-29	933	957	899	952	62,800	952
2022-11-28	950	950	931	931	17,100	931
2022-11-25	956	959	944	950	22,800	950
2022-11-24	926	960	926	954	40,100	954
2022-11-22	941	946	920	925	28,300	925
2022-11-21	951	957	929	940	33,600	940
2022-11-18	936	946	926	939	38,700	939
2022-11-17	911	939	906	935	28,800	935
2022-11-16	893	920	893	917	46,200	917
2022-11-15	926	933	882	908	110,900	908
2022-11-14	880	948	880	940	190,600	940
2022-11-11	860	869	829	835	87,800	835
2022-11-10	875	875	846	850	37,400	850
2022-11-09	849	863	843	863	15,200	863
2022-11-08	842	871	836	846	18,200	846
2022-11-07	823	841	823	841	12,600	841
2022-11-04	833	842	822	827	23,300	827
2022-11-02	828	841	827	836	7,500	836
2022-11-01	860	860	829	833	15,100	833
2022-10-31	847	863	841	850	27,300	850
2022-10-28	870	871	825	835	64,200	835
2022-10-27	831	875	831	875	58,400	875
2022-10-26	806	829	806	829	22,900	829
2022-10-25	801	814	798	803	11,800	803
2022-10-24	822	822	797	806	12,900	806
2022-10-21	806	810	794	801	10,700	801
2022-10-20	820	820	798	806	18,900	806
2022-10-19	831	831	816	829	8,100	829
2022-10-18	828	830	806	830	12,500	830
2022-10-17	820	820	804	813	12,500	813
2022-10-14	801	825	801	820	23,800	820
2022-10-13	802	802	788	800	27,700	800
2022-10-12	812	819	806	806	24,300	806
2022-10-11	837	837	813	816	27,800	816
2022-10-07	860	860	835	840	15,300	840
2022-10-06	856	864	852	855	12,400	855
2022-10-05	848	872	848	860	22,700	860
2022-10-04	841	867	841	848	17,400	848
2022-10-03	833	840	802	836	19,800	836
2022-09-30	865	865	823	835	45,400	835
2022-09-29	857	874	853	866	25,700	866
2022-09-28	904	904	850	875	59,600	875
2022-09-27	926	926	893	904	30,800	904
2022-09-26	927	928	903	911	32,400	911
2022-09-22	924	933	910	928	24,400	928
2022-09-21	910	924	889	924	37,500	924
2022-09-20	928	945	912	915	34,700	915
2022-09-16	958	965	928	932	48,000	932
2022-09-15	998	998	962	973	58,800	973
2022-09-14	983	1,005	952	999	33,800	999
2022-09-13	1,020	1,056	1,005	1,008	35,800	1,008
2022-09-12	1,050	1,057	1,016	1,024	22,800	1,024
2022-09-09	1,014	1,039	997	1,030	33,300	1,030
2022-09-08	1,029	1,031	1,001	1,002	19,800	1,002
2022-09-07	1,035	1,043	994	1,014	37,100	1,014
2022-09-06	990	1,030	989	1,027	40,900	1,027
2022-09-05	975	986	970	982	23,800	982
2022-09-02	1,018	1,018	968	988	74,500	988
2022-09-01	1,026	1,045	1,005	1,006	52,900	1,006
2022-08-31	1,070	1,070	1,034	1,050	33,900	1,050
2022-08-30	1,090	1,096	1,055	1,074	31,900	1,074
2022-08-29	1,076	1,112	1,071	1,080	48,700	1,080
2022-08-26	1,136	1,148	1,107	1,116	60,700	1,116
2022-08-25	1,083	1,151	1,083	1,126	139,400	1,126
2022-08-24	1,013	1,079	1,000	1,070	92,500	1,070
2022-08-23	985	1,016	983	998	29,000	998
2022-08-22	1,013	1,024	996	1,002	55,600	1,002
2022-08-19	1,010	1,071	1,010	1,031	203,200	1,031
2022-08-18	975	992	939	990	46,500	990
2022-08-17	950	972	937	969	34,600	969
2022-08-16	904	951	898	951	78,800	951
2022-08-15	936	958	892	901	123,200	901
2022-08-12	970	986	916	933	169,800	933
2022-08-10	999	999	956	984	83,200	984
2022-08-09	990	1,029	984	989	140,700	989
2022-08-08	960	987	933	979	54,800	979
2022-08-05	936	974	934	955	92,300	955
2022-08-04	946	946	908	926	55,400	926
2022-08-03	971	972	931	939	129,000	939
2022-08-02	914	988	914	982	153,600	982
2022-08-01	914	920	905	905	26,500	905
2022-07-29	912	935	901	911	45,300	911
2022-07-28	898	925	887	903	49,000	903
2022-07-27	878	896	878	892	22,700	892
2022-07-26	880	880	872	873	10,100	873
2022-07-25	879	880	865	880	12,100	880
2022-07-22	883	888	867	881	19,100	881
2022-07-21	863	893	863	888	57,300	888
2022-07-20	840	873	834	856	45,100	856
2022-07-19	828	832	813	831	11,800	831
2022-07-15	814	822	810	813	4,800	813
2022-07-14	803	826	803	818	19,200	818
2022-07-13	796	820	791	818	22,600	818
2022-07-12	822	822	797	799	30,600	799
2022-07-11	827	831	812	823	20,000	823
2022-07-08	837	846	822	827	31,200	827
2022-07-07	842	842	823	829	18,500	829
2022-07-06	841	842	830	834	10,800	834
2022-07-05	821	851	821	833	28,600	833
2022-07-04	811	832	809	821	26,600	821
2022-07-01	807	833	793	807	34,400	807
2022-06-30	830	841	810	811	32,900	811
2022-06-29	839	840	821	829	30,400	829
2022-06-28	807	854	790	854	68,100	854
2022-06-27	831	831	805	808	30,000	808
2022-06-24	770	819	770	816	106,700	816
2022-06-23	741	775	741	770	39,100	770
2022-06-22	793	793	739	739	48,500	739
2022-06-21	780	794	760	775	76,000	775
2022-06-20	766	784	745	779	131,600	779
2022-06-17	723	740	720	733	36,900	733
2022-06-16	729	756	729	746	45,400	746
2022-06-15	728	742	713	719	43,900	719
2022-06-14	751	760	714	728	161,300	728
2022-06-13	770	784	761	772	36,700	772
2022-06-10	798	800	782	784	44,400	784
2022-06-09	801	813	791	813	19,300	813
2022-06-08	819	824	800	801	39,200	801
2022-06-07	818	828	810	818	22,200	818
2022-06-06	812	831	804	818	37,300	818
2022-06-03	833	847	823	823	53,500	823
2022-06-02	838	843	819	842	80,100	842
2022-06-01	853	858	836	836	59,600	836
2022-05-31	822	866	812	849	116,900	849
2022-05-30	812	840	798	826	143,500	826
2022-05-27	788	828	775	809	347,200	809
2022-05-26	743	776	739	773	40,700	773
2022-05-25	776	776	741	745	33,800	745
2022-05-24	767	783	757	761	48,900	761
2022-05-23	737	780	729	780	86,900	780
2022-05-20	717	727	700	727	34,700	727
2022-05-19	703	725	697	717	53,200	717
2022-05-18	734	736	720	721	29,400	721
2022-05-17	721	730	695	730	67,500	730
2022-05-16	750	756	707	726	158,200	726
2022-05-13	646	686	646	675	103,100	675
2022-05-12	662	663	636	636	36,400	636
2022-05-11	665	680	661	672	20,200	672
2022-05-10	661	665	640	665	49,900	665
2022-05-09	675	683	661	665	24,200	665
2022-05-06	678	681	668	680	26,600	680
2022-05-02	682	684	663	684	20,900	684
2022-04-28	672	694	672	682	27,400	682
2022-04-27	667	674	652	666	21,200	666
2022-04-26	658	679	658	675	22,400	675
2022-04-25	672	674	655	662	51,100	662
2022-04-22	705	707	676	682	49,800	682
2022-04-21	714	723	702	705	29,100	705
2022-04-20	703	717	698	710	37,500	710
2022-04-19	695	705	693	693	11,300	693
2022-04-18	688	692	676	690	28,900	690
2022-04-15	708	708	687	688	63,300	688
2022-04-14	715	740	708	708	48,500	708
2022-04-13	704	725	702	721	22,400	721
2022-04-12	701	723	696	712	44,100	712
2022-04-11	727	728	711	711	51,200	711
2022-04-08	737	749	730	731	39,200	731
2022-04-07	768	768	718	722	144,500	722
2022-04-06	778	786	772	774	45,900	774
2022-04-05	796	811	771	790	191,600	790
2022-04-04	774	811	765	799	191,200	799
2022-04-01	701	756	694	746	176,100	746
2022-03-31	724	735	710	712	115,500	712
2022-03-30	745	751	715	738	125,300	738
2022-03-29	699	741	687	735	202,700	735
2022-03-28	689	714	663	691	233,700	691
2022-03-25	669	682	655	679	88,500	679
2022-03-24	667	670	650	663	131,900	663
2022-03-23	679	689	667	677	137,900	677
2022-03-22	700	706	666	666	215,800	666
2022-03-18	680	709	672	689	242,100	689
2022-03-17	705	719	680	688	500,000	688
2022-03-16	734	762	651	690	2,903,700	690
2022-03-15	819	909	706	720	3,533,900	720
2022-03-14	759	759	759	759	14,200	759
2022-03-11	589	659	574	659	228,400	659
2022-03-10	560	562	554	559	7,600	559
2022-03-09	542	551	536	541	15,000	541
2022-03-08	562	575	534	542	50,700	542
2022-03-07	591	594	560	565	71,700	565
2022-03-04	631	633	584	599	87,900	599
2022-03-03	645	648	634	646	14,800	646
2022-03-02	631	644	620	635	27,300	635
2022-03-01	630	653	621	640	34,100	640
2022-02-28	614	635	602	630	15,900	630
2022-02-25	584	616	574	614	38,900	614
2022-02-24	597	597	555	561	35,400	561
2022-02-22	590	609	585	599	38,100	599
2022-02-21	602	606	595	603	15,600	603
2022-02-18	604	615	596	611	20,800	611
2022-02-17	620	620	606	608	16,200	608
2022-02-16	613	637	612	618	39,300	618
2022-02-15	594	607	594	600	46,800	600
2022-02-14	659	659	595	602	111,400	602
2022-02-10	635	685	626	639	170,500	639
2022-02-09	650	658	633	641	34,500	641
2022-02-08	655	682	631	645	181,600	645
2022-02-07	625	664	622	645	165,900	645
2022-02-04	604	620	591	605	24,100	605
2022-02-03	618	624	606	610	17,900	610
2022-02-02	603	624	596	618	24,300	618
2022-02-01	573	612	571	596	38,200	596
2022-01-31	566	593	565	568	27,500	568
2022-01-28	521	556	521	556	37,000	556
2022-01-27	566	574	529	536	47,100	536
2022-01-26	574	593	562	575	48,100	575
2022-01-25	640	640	576	579	35,600	579
2022-01-24	598	620	592	620	26,200	620
2022-01-21	612	618	607	611	12,000	611
2022-01-20	606	633	604	622	21,200	622
2022-01-19	630	635	603	609	40,800	609
2022-01-18	642	646	630	633	11,600	633
2022-01-17	644	658	632	632	9,200	632
2022-01-14	633	648	621	644	59,900	644
2022-01-13	674	679	651	653	29,900	653
2022-01-12	677	696	674	677	26,800	677
2022-01-11	673	685	666	670	18,400	670
2022-01-07	685	700	667	676	22,300	676
2022-01-06	702	702	675	685	29,600	685
2022-01-05	731	732	693	702	55,900	702
2022-01-04	727	740	701	731	55,500	731

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

7792 (株)コラントッテ の時系列データ [2022年度]

7792 (株)コラントッテの時系列データ [2022年度]