7792 (株)コラントッテの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	805	805	800	800	8,700	800
2023-12-28	783	797	770	797	39,300	797
2023-12-27	790	798	781	789	40,000	789
2023-12-26	793	795	785	785	49,100	785
2023-12-25	800	804	791	794	30,400	794
2023-12-22	800	805	799	804	10,700	804
2023-12-21	807	808	800	800	24,500	800
2023-12-20	811	817	807	807	11,900	807
2023-12-19	812	816	807	813	9,200	813
2023-12-18	815	815	803	810	16,900	810
2023-12-15	808	817	805	817	7,300	817
2023-12-14	814	817	803	808	12,300	808
2023-12-13	818	827	810	810	7,300	810
2023-12-12	842	842	815	818	13,400	818
2023-12-11	826	844	826	832	31,400	832
2023-12-08	810	824	810	819	38,100	819
2023-12-07	800	814	797	806	30,500	806
2023-12-06	799	812	799	800	13,000	800
2023-12-05	811	811	797	801	33,600	801
2023-12-04	808	813	803	813	11,300	813
2023-12-01	807	810	796	806	33,300	806
2023-11-30	804	808	794	801	50,500	801
2023-11-29	811	817	805	805	15,900	805
2023-11-28	821	824	811	815	15,900	815
2023-11-27	821	832	818	825	17,100	825
2023-11-24	816	826	809	814	22,300	814
2023-11-22	816	816	803	810	42,300	810
2023-11-21	825	827	814	823	21,700	823
2023-11-20	827	835	816	823	21,400	823
2023-11-17	821	830	813	825	16,300	825
2023-11-16	832	832	815	830	25,400	830
2023-11-15	814	842	814	823	46,900	823
2023-11-14	840	842	808	810	75,200	810
2023-11-13	865	895	835	840	251,200	840
2023-11-10	927	940	908	933	51,600	933
2023-11-09	920	950	911	939	25,100	939
2023-11-08	950	951	914	917	30,100	917
2023-11-07	935	962	934	953	28,200	953
2023-11-06	935	944	933	935	15,700	935
2023-11-02	919	928	910	923	18,000	923
2023-11-01	921	922	898	906	12,700	906
2023-10-31	894	915	886	915	16,800	915
2023-10-30	893	903	893	893	7,300	893
2023-10-27	908	908	892	893	4,400	893
2023-10-26	898	905	889	900	19,200	900
2023-10-25	909	912	896	899	23,500	899
2023-10-24	901	916	866	898	65,700	898
2023-10-23	915	928	902	907	18,900	907
2023-10-20	902	950	901	930	55,600	930
2023-10-19	912	920	910	916	4,800	916
2023-10-18	909	934	909	927	8,300	927
2023-10-17	912	927	909	914	10,200	914
2023-10-16	898	910	895	904	22,500	904
2023-10-13	928	928	907	913	23,700	913
2023-10-12	917	932	907	930	13,100	930
2023-10-11	933	934	913	922	22,300	922
2023-10-10	944	944	919	932	19,900	932
2023-10-06	920	924	896	914	20,600	914
2023-10-05	890	911	885	911	34,600	911
2023-10-04	903	918	885	885	74,900	885
2023-10-03	958	961	928	933	68,200	933
2023-10-02	979	991	959	960	36,500	960
2023-09-29	1,000	1,009	977	984	38,500	984
2023-09-28	1,002	1,017	993	1,000	35,500	1,000
2023-09-27	1,035	1,035	1,002	1,019	37,700	1,019
2023-09-26	1,047	1,053	1,040	1,040	15,700	1,040
2023-09-25	1,035	1,053	1,030	1,040	14,700	1,040
2023-09-22	1,030	1,046	1,023	1,043	16,200	1,043
2023-09-21	1,068	1,069	1,030	1,033	42,600	1,033
2023-09-20	1,076	1,093	1,068	1,068	25,200	1,068
2023-09-19	1,071	1,084	1,066	1,084	13,600	1,084
2023-09-15	1,076	1,095	1,066	1,081	14,600	1,081
2023-09-14	1,099	1,099	1,069	1,076	33,100	1,076
2023-09-13	1,098	1,108	1,090	1,091	18,700	1,091
2023-09-12	1,063	1,093	1,062	1,088	25,200	1,088
2023-09-11	1,073	1,077	1,052	1,052	22,800	1,052
2023-09-08	1,079	1,087	1,053	1,069	32,400	1,069
2023-09-07	1,099	1,120	1,081	1,087	61,000	1,087
2023-09-06	1,071	1,097	1,066	1,091	19,600	1,091
2023-09-05	1,079	1,098	1,072	1,075	17,400	1,075
2023-09-04	1,113	1,113	1,069	1,080	53,000	1,080
2023-09-01	1,095	1,105	1,085	1,097	18,700	1,097
2023-08-31	1,120	1,120	1,089	1,095	42,300	1,095
2023-08-30	1,112	1,124	1,090	1,114	47,400	1,114
2023-08-29	1,043	1,116	1,043	1,090	144,600	1,090
2023-08-28	1,011	1,037	1,011	1,035	34,200	1,035
2023-08-25	1,008	1,012	999	1,000	14,900	1,000
2023-08-24	1,040	1,040	1,018	1,018	21,100	1,018
2023-08-23	989	1,025	989	1,014	20,500	1,014
2023-08-22	1,005	1,011	986	989	47,500	989
2023-08-21	1,014	1,027	1,005	1,005	17,500	1,005
2023-08-18	1,020	1,027	1,010	1,022	15,400	1,022
2023-08-17	1,032	1,032	997	1,025	46,700	1,025
2023-08-16	1,048	1,057	1,021	1,021	25,900	1,021
2023-08-15	1,005	1,061	1,005	1,052	125,600	1,052
2023-08-14	955	1,019	955	1,005	120,500	1,005
2023-08-10	995	995	932	946	109,100	946
2023-08-09	991	992	972	984	51,100	984
2023-08-08	1,015	1,016	986	992	44,800	992
2023-08-07	1,006	1,018	990	1,016	25,300	1,016
2023-08-04	1,012	1,021	1,006	1,012	11,900	1,012
2023-08-03	1,025	1,031	1,000	1,014	22,400	1,014
2023-08-02	1,035	1,041	1,022	1,030	24,700	1,030
2023-08-01	1,015	1,034	1,000	1,030	39,600	1,030
2023-07-31	999	1,015	995	1,010	30,700	1,010
2023-07-28	982	1,004	972	995	57,800	995
2023-07-27	1,030	1,030	985	995	51,400	995
2023-07-26	991	1,050	985	1,033	128,400	1,033
2023-07-25	984	994	981	991	18,900	991
2023-07-24	990	993	982	984	18,000	984
2023-07-21	980	985	967	982	17,700	982
2023-07-20	993	1,000	974	980	70,000	980
2023-07-19	990	998	978	993	21,000	993
2023-07-18	984	1,002	972	981	53,800	981
2023-07-14	959	985	959	982	48,400	982
2023-07-13	946	963	941	954	44,500	954
2023-07-12	954	955	925	946	79,200	946
2023-07-11	953	977	950	954	71,800	954
2023-07-10	970	979	953	954	39,900	954
2023-07-07	958	988	948	966	58,500	966
2023-07-06	998	999	964	970	115,200	970
2023-07-05	965	993	960	993	84,600	993
2023-07-04	934	976	928	968	79,900	968
2023-07-03	921	944	915	940	55,400	940
2023-06-30	912	922	900	911	41,400	911
2023-06-29	900	914	900	909	36,600	909
2023-06-28	905	911	900	903	29,000	903
2023-06-27	911	911	889	904	46,600	904
2023-06-26	903	911	890	911	40,000	911
2023-06-23	910	919	898	903	62,400	903
2023-06-22	916	938	904	909	85,100	909
2023-06-21	889	920	889	915	70,700	915
2023-06-20	893	899	882	893	23,200	893
2023-06-19	882	897	870	893	49,000	893
2023-06-16	877	885	870	883	20,200	883
2023-06-15	884	885	870	876	34,300	876
2023-06-14	889	889	875	879	27,500	879
2023-06-13	885	895	878	889	34,800	889
2023-06-12	872	889	870	883	29,000	883
2023-06-09	875	890	870	870	29,700	870
2023-06-08	900	900	874	875	30,700	875
2023-06-07	884	899	866	899	50,400	899
2023-06-06	889	889	871	875	29,100	875
2023-06-05	881	889	867	889	40,500	889
2023-06-02	857	877	853	877	21,700	877
2023-06-01	871	871	855	858	24,600	858
2023-05-31	880	888	867	869	50,500	869
2023-05-30	860	885	855	883	42,800	883
2023-05-29	862	876	853	861	39,200	861
2023-05-26	867	877	845	848	85,200	848
2023-05-25	871	889	865	871	36,700	871
2023-05-24	885	896	868	871	64,900	871
2023-05-23	901	905	886	890	84,800	890
2023-05-22	922	922	890	894	89,700	894
2023-05-19	925	930	905	912	119,600	912
2023-05-18	948	978	919	934	152,500	934
2023-05-17	915	960	912	939	168,900	939
2023-05-16	922	940	900	915	222,600	915
2023-05-15	858	920	842	907	902,600	907
2023-05-12	1,168	1,168	1,098	1,098	184,700	1,098
2023-05-11	1,168	1,200	1,156	1,168	55,400	1,168
2023-05-10	1,172	1,172	1,143	1,163	54,900	1,163
2023-05-09	1,175	1,190	1,156	1,172	55,100	1,172
2023-05-08	1,198	1,210	1,165	1,177	63,500	1,177
2023-05-02	1,166	1,185	1,150	1,185	34,600	1,185
2023-05-01	1,170	1,172	1,153	1,161	26,200	1,161
2023-04-28	1,167	1,171	1,140	1,171	44,400	1,171
2023-04-27	1,105	1,160	1,105	1,155	52,000	1,155
2023-04-26	1,098	1,118	1,092	1,105	25,400	1,105
2023-04-25	1,126	1,128	1,106	1,106	16,900	1,106
2023-04-24	1,108	1,131	1,108	1,125	12,300	1,125
2023-04-21	1,135	1,142	1,103	1,108	56,900	1,108
2023-04-20	1,124	1,153	1,124	1,142	28,200	1,142
2023-04-19	1,154	1,154	1,125	1,127	40,800	1,127
2023-04-18	1,133	1,162	1,132	1,160	30,200	1,160
2023-04-17	1,157	1,161	1,135	1,137	25,800	1,137
2023-04-14	1,175	1,187	1,142	1,148	45,900	1,148
2023-04-13	1,175	1,175	1,161	1,170	18,700	1,170
2023-04-12	1,158	1,179	1,151	1,179	35,500	1,179
2023-04-11	1,160	1,176	1,145	1,163	63,000	1,163
2023-04-10	1,100	1,153	1,080	1,150	93,300	1,150
2023-04-07	1,072	1,103	1,064	1,095	28,600	1,095
2023-04-06	1,076	1,084	1,064	1,070	16,600	1,070
2023-04-05	1,101	1,101	1,063	1,071	36,000	1,071
2023-04-04	1,102	1,109	1,080	1,106	38,900	1,106
2023-04-03	1,102	1,111	1,090	1,110	36,900	1,110
2023-03-31	1,067	1,078	1,050	1,078	30,100	1,078
2023-03-30	1,050	1,067	1,044	1,064	20,100	1,064
2023-03-29	1,042	1,060	1,025	1,053	37,000	1,053
2023-03-28	1,055	1,060	1,043	1,043	31,900	1,043
2023-03-27	1,071	1,071	1,043	1,047	59,700	1,047
2023-03-24	1,128	1,128	1,060	1,062	86,900	1,062
2023-03-23	1,110	1,132	1,098	1,114	43,400	1,114
2023-03-22	1,128	1,159	1,125	1,125	68,600	1,125
2023-03-20	1,133	1,133	1,092	1,111	70,200	1,111
2023-03-17	1,146	1,158	1,111	1,139	56,900	1,139
2023-03-16	1,109	1,133	1,088	1,123	41,500	1,123
2023-03-15	1,142	1,163	1,125	1,132	74,200	1,132
2023-03-14	1,105	1,125	1,075	1,108	73,500	1,108
2023-03-13	1,106	1,160	1,105	1,125	80,800	1,125
2023-03-10	1,163	1,245	1,122	1,136	319,700	1,136
2023-03-09	1,199	1,205	1,144	1,156	110,700	1,156
2023-03-08	1,223	1,223	1,173	1,187	124,000	1,187
2023-03-07	1,200	1,275	1,192	1,237	120,100	1,237
2023-03-06	1,240	1,245	1,164	1,185	128,900	1,185
2023-03-03	1,224	1,270	1,223	1,225	51,900	1,225
2023-03-02	1,211	1,237	1,202	1,223	32,900	1,223
2023-03-01	1,231	1,240	1,202	1,219	67,100	1,219
2023-02-28	1,303	1,306	1,233	1,243	76,700	1,243
2023-02-27	1,344	1,344	1,266	1,273	131,800	1,273
2023-02-24	1,278	1,345	1,270	1,330	205,000	1,330
2023-02-22	1,216	1,277	1,199	1,263	136,200	1,263
2023-02-21	1,143	1,243	1,130	1,227	167,100	1,227
2023-02-20	1,184	1,191	1,125	1,147	155,900	1,147
2023-02-17	1,188	1,263	1,157	1,205	398,200	1,205
2023-02-16	1,171	1,222	1,100	1,170	629,700	1,170
2023-02-15	1,202	1,215	1,069	1,121	1,038,800	1,121
2023-02-14	1,129	1,129	1,129	1,129	29,000	1,129
2023-02-13	979	979	979	979	17,600	979
2023-02-10	842	842	814	829	94,300	829
2023-02-09	835	838	826	838	14,300	838
2023-02-08	827	833	825	830	15,700	830
2023-02-07	841	841	824	827	18,100	827
2023-02-06	835	845	821	835	38,600	835
2023-02-03	850	850	835	836	14,500	836
2023-02-02	852	852	837	850	12,200	850
2023-02-01	839	847	828	837	21,900	837
2023-01-31	831	836	823	831	12,900	831
2023-01-30	841	855	831	831	24,000	831
2023-01-27	831	846	826	839	24,300	839
2023-01-26	855	855	839	841	16,600	841
2023-01-25	836	861	831	850	30,400	850
2023-01-24	837	842	828	830	22,400	830
2023-01-23	832	842	825	837	22,700	837
2023-01-20	814	825	811	825	11,100	825
2023-01-19	817	818	810	815	6,100	815
2023-01-18	808	828	805	817	7,900	817
2023-01-17	829	829	806	806	16,000	806
2023-01-16	821	834	815	819	4,800	819
2023-01-13	823	823	808	818	41,700	818
2023-01-12	831	832	814	823	21,100	823
2023-01-11	807	837	807	828	33,700	828
2023-01-10	820	825	801	805	27,400	805
2023-01-06	830	830	806	816	22,700	816
2023-01-05	820	831	810	830	26,200	830
2023-01-04	840	840	818	819	19,300	819

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

7792 (株)コラントッテの時系列データ [2023年度]