9273 コーア商事ホールディングス(株) 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	658	665	651	662	53,600	662
2021-12-29	658	663	649	662	57,500	662
2021-12-28	658	663	651	659	55,200	659
2021-12-27	665	665	650	654	38,700	654
2021-12-24	660	665	656	665	29,000	665
2021-12-23	658	660	652	660	29,300	660
2021-12-22	650	656	644	656	43,200	656
2021-12-21	650	655	648	652	42,500	652
2021-12-20	655	655	640	640	44,400	640
2021-12-17	650	657	650	653	35,600	653
2021-12-16	655	659	651	657	31,000	657
2021-12-15	645	659	644	652	36,800	652
2021-12-14	650	654	643	645	51,800	645
2021-12-13	645	652	638	650	52,300	650
2021-12-10	639	652	632	636	61,000	636
2021-12-09	647	650	635	635	35,300	635
2021-12-08	649	651	635	647	76,400	647
2021-12-07	607	643	606	639	108,400	639
2021-12-06	599	603	594	597	38,700	597
2021-12-03	580	593	580	592	48,400	592
2021-12-02	581	597	577	578	103,800	578
2021-12-01	593	598	584	588	50,700	588
2021-11-30	601	611	593	593	47,500	593
2021-11-29	605	608	595	595	66,200	595
2021-11-26	613	613	606	612	47,400	612
2021-11-25	620	625	614	615	38,200	615
2021-11-24	629	632	617	617	51,200	617
2021-11-22	621	630	615	627	50,000	627
2021-11-19	645	645	626	628	70,600	628
2021-11-18	665	666	645	649	59,200	649
2021-11-17	689	690	667	667	55,900	667
2021-11-16	707	708	686	686	53,200	686
2021-11-15	691	709	686	709	104,900	709
2021-11-12	670	685	669	685	47,400	685
2021-11-11	665	670	656	658	62,600	658
2021-11-10	673	682	666	670	29,500	670
2021-11-09	694	697	674	675	49,800	675
2021-11-08	688	696	686	693	30,500	693
2021-11-05	709	709	689	689	37,300	689
2021-11-04	712	719	701	712	48,500	712
2021-11-02	708	721	698	713	87,800	713
2021-11-01	674	713	674	710	145,500	710
2021-10-29	670	670	661	664	26,200	664
2021-10-28	668	673	660	673	40,800	673
2021-10-27	672	681	669	669	27,900	669
2021-10-26	670	681	670	676	23,800	676
2021-10-25	688	688	670	671	31,600	671
2021-10-22	685	693	683	685	14,900	685
2021-10-21	697	702	686	692	34,600	692
2021-10-20	692	699	690	697	30,600	697
2021-10-19	707	709	692	694	57,500	694
2021-10-18	720	723	707	707	28,200	707
2021-10-15	707	718	707	718	30,600	718
2021-10-14	715	717	704	712	48,100	712
2021-10-13	720	725	707	713	61,100	713
2021-10-12	735	735	716	719	49,300	719
2021-10-11	712	742	705	740	128,800	740
2021-10-08	719	723	701	711	102,300	711
2021-10-07	676	715	673	711	268,900	711
2021-10-06	680	689	663	668	98,500	668
2021-10-05	703	703	668	674	154,900	674
2021-10-04	700	726	696	713	169,700	713
2021-10-01	695	703	683	691	140,300	691
2021-09-30	708	714	700	702	62,500	702
2021-09-29	700	707	695	705	68,500	705
2021-09-28	702	706	698	706	81,200	706
2021-09-27	703	704	699	701	46,900	701
2021-09-24	703	704	699	703	48,800	703
2021-09-22	697	704	696	700	59,700	700
2021-09-21	693	704	688	697	84,300	697
2021-09-17	707	709	701	708	81,000	708
2021-09-16	703	708	698	708	57,800	708
2021-09-15	694	707	694	705	66,500	705
2021-09-14	699	699	689	698	58,300	698
2021-09-13	692	700	691	700	38,500	700
2021-09-10	677	699	677	699	59,000	699
2021-09-09	684	689	676	684	50,600	684
2021-09-08	686	689	681	687	43,500	687
2021-09-07	690	693	678	690	52,800	690
2021-09-06	698	698	675	685	76,700	685
2021-09-03	701	702	685	691	120,800	691
2021-09-02	665	703	665	703	272,100	703
2021-09-01	648	664	646	661	63,500	661
2021-08-31	643	654	642	648	38,200	648
2021-08-30	637	654	637	648	74,300	648
2021-08-27	626	635	622	635	40,400	635
2021-08-26	629	633	625	630	37,200	630
2021-08-25	635	637	627	629	34,500	629
2021-08-24	627	634	625	631	43,000	631
2021-08-23	620	636	620	627	42,800	627
2021-08-20	623	629	612	619	101,000	619
2021-08-19	631	635	618	618	44,000	618
2021-08-18	625	636	614	631	82,200	631
2021-08-17	652	660	628	628	129,100	628
2021-08-16	645	651	637	643	110,400	643
2021-08-13	636	657	636	648	218,800	648
2021-08-12	655	663	626	626	355,100	626
2021-08-11	670	681	665	672	129,700	672
2021-08-10	652	665	649	665	109,500	665
2021-08-06	655	657	646	647	55,300	647
2021-08-05	661	662	649	652	61,900	652
2021-08-04	671	672	657	662	55,800	662
2021-08-03	667	676	664	671	55,800	671
2021-08-02	651	666	651	666	57,800	666
2021-07-30	662	665	649	649	67,800	649
2021-07-29	660	668	656	668	76,000	668
2021-07-28	663	665	651	656	61,800	656
2021-07-27	655	668	655	663	69,100	663
2021-07-26	651	661	650	653	81,500	653
2021-07-21	640	654	639	646	93,600	646
2021-07-20	632	640	630	636	75,900	636
2021-07-19	644	644	635	637	76,900	637
2021-07-16	648	654	643	646	55,300	646
2021-07-15	662	662	645	648	88,200	648
2021-07-14	663	667	658	662	62,100	662
2021-07-13	667	671	660	663	97,900	663
2021-07-12	656	666	651	665	110,200	665
2021-07-09	631	648	625	646	227,300	646
2021-07-08	670	672	645	646	189,700	646
2021-07-07	668	677	665	668	83,300	668
2021-07-06	685	686	670	672	85,800	672
2021-07-05	682	682	675	682	67,900	682
2021-07-02	672	684	669	681	134,800	681
2021-07-01	684	684	665	666	190,300	666
2021-06-30	692	698	681	683	185,200	683
2021-06-29	700	700	689	693	408,000	693
2021-06-28	710	715	704	714	496,700	714
2021-06-25	711	715	708	710	134,400	710
2021-06-24	714	715	708	710	141,900	710
2021-06-23	718	726	713	714	114,600	714
2021-06-22	720	726	715	716	187,200	716
2021-06-21	728	730	710	712	395,800	712
2021-06-18	772	776	741	741	245,000	741
2021-06-17	773	774	760	762	248,600	762
2021-06-16	742	787	738	778	633,100	778
2021-06-15	742	746	732	741	207,200	741
2021-06-14	729	743	729	737	297,700	737
2021-06-11	721	729	718	727	164,700	727
2021-06-10	711	725	709	725	153,600	725
2021-06-09	714	718	707	710	195,500	710
2021-06-08	704	714	700	711	163,200	711
2021-06-07	706	714	689	704	377,500	704
2021-06-04	720	735	703	704	717,200	704
2021-06-03	724	726	717	720	69,100	720
2021-06-02	729	737	714	714	137,300	714
2021-06-01	713	735	713	734	142,400	734
2021-05-31	727	731	708	713	135,800	713
2021-05-28	721	726	717	725	121,200	725
2021-05-27	723	728	717	721	90,000	721
2021-05-26	727	729	721	722	126,300	722
2021-05-25	744	753	725	726	269,500	726
2021-05-24	738	748	721	728	330,300	728
2021-05-21	720	738	716	729	881,400	729
2021-05-20	687	715	687	707	313,700	707
2021-05-19	694	697	683	690	203,100	690
2021-05-18	690	708	690	702	167,700	702
2021-05-17	730	735	688	692	213,700	692
2021-05-14	740	746	710	729	429,100	729
2021-05-13	786	786	757	770	128,500	770
2021-05-12	801	823	780	790	129,300	790
2021-05-11	810	816	801	807	80,200	807
2021-05-10	817	819	802	816	67,400	816
2021-05-07	834	836	816	816	90,000	816
2021-05-06	800	832	795	821	152,900	821
2021-04-30	820	824	798	804	206,700	804
2021-04-28	833	856	815	833	551,100	833
2021-04-27	1,779	1,786	1,703	1,703	208,600	851.50
2021-04-26	1,800	1,804	1,748	1,770	92,600	885
2021-04-23	1,779	1,824	1,763	1,776	101,100	888
2021-04-22	1,760	1,793	1,748	1,790	94,100	895
2021-04-21	1,755	1,809	1,742	1,745	140,000	872.50
2021-04-20	1,739	1,780	1,739	1,763	141,500	881.50
2021-04-19	1,739	1,828	1,728	1,751	257,900	875.50
2021-04-16	1,726	1,747	1,695	1,707	92,800	853.50
2021-04-15	1,704	1,745	1,698	1,732	100,800	866
2021-04-14	1,750	1,760	1,703	1,717	85,800	858.50
2021-04-13	1,749	1,770	1,735	1,753	65,300	876.50
2021-04-12	1,768	1,807	1,742	1,748	90,300	874
2021-04-09	1,700	1,773	1,694	1,769	118,100	884.50
2021-04-08	1,743	1,755	1,686	1,699	141,100	849.50
2021-04-07	1,731	1,766	1,727	1,743	96,700	871.50
2021-04-06	1,720	1,766	1,711	1,734	147,500	867
2021-04-05	1,635	1,707	1,633	1,706	113,300	853
2021-04-02	1,648	1,653	1,610	1,628	104,200	814
2021-04-01	1,610	1,654	1,588	1,636	115,200	818
2021-03-31	1,574	1,600	1,546	1,586	124,000	793
2021-03-30	1,499	1,572	1,496	1,555	189,300	777.50
2021-03-29	1,482	1,504	1,461	1,472	118,400	736
2021-03-26	1,477	1,524	1,440	1,452	172,100	726
2021-03-25	1,410	1,446	1,401	1,433	119,100	716.50
2021-03-24	1,430	1,470	1,404	1,423	261,600	711.50
2021-03-23	1,501	1,511	1,414	1,431	605,000	715.50
2021-03-22	1,325	1,340	1,289	1,295	58,300	647.50
2021-03-19	1,297	1,351	1,291	1,319	100,900	659.50
2021-03-18	1,292	1,316	1,275	1,298	80,900	649
2021-03-17	1,254	1,272	1,237	1,269	29,900	634.50
2021-03-16	1,239	1,264	1,234	1,264	26,400	632
2021-03-15	1,250	1,255	1,226	1,244	28,300	622
2021-03-12	1,220	1,239	1,207	1,238	35,100	619
2021-03-11	1,194	1,222	1,194	1,220	23,400	610
2021-03-10	1,212	1,220	1,190	1,194	31,100	597
2021-03-09	1,191	1,220	1,175	1,216	37,300	608
2021-03-08	1,199	1,220	1,185	1,198	38,700	599
2021-03-05	1,168	1,181	1,135	1,178	51,200	589
2021-03-04	1,184	1,184	1,142	1,172	70,000	586
2021-03-03	1,216	1,216	1,177	1,184	51,300	592
2021-03-02	1,250	1,256	1,201	1,224	32,700	612
2021-03-01	1,199	1,229	1,184	1,224	41,600	612
2021-02-26	1,186	1,239	1,180	1,199	40,800	599.50
2021-02-25	1,233	1,256	1,215	1,219	40,900	609.50
2021-02-24	1,258	1,268	1,188	1,203	111,800	601.50
2021-02-22	1,280	1,280	1,242	1,258	49,200	629
2021-02-19	1,306	1,319	1,256	1,268	95,800	634
2021-02-18	1,380	1,381	1,321	1,324	76,600	662
2021-02-17	1,397	1,421	1,372	1,385	58,200	692.50
2021-02-16	1,361	1,418	1,361	1,398	112,200	699
2021-02-15	1,416	1,440	1,337	1,358	108,800	679
2021-02-12	1,380	1,447	1,330	1,386	213,600	693
2021-02-10	1,365	1,374	1,347	1,361	88,000	680.50
2021-02-09	1,365	1,386	1,345	1,353	70,400	676.50
2021-02-08	1,328	1,374	1,322	1,371	57,400	685.50
2021-02-05	1,325	1,333	1,306	1,328	54,900	664
2021-02-04	1,320	1,335	1,318	1,325	29,900	662.50
2021-02-03	1,325	1,349	1,315	1,320	34,900	660
2021-02-02	1,322	1,328	1,307	1,314	41,200	657
2021-02-01	1,333	1,340	1,305	1,322	36,200	661
2021-01-29	1,351	1,382	1,330	1,338	50,300	669
2021-01-28	1,362	1,376	1,341	1,351	178,000	675.50
2021-01-27	1,379	1,394	1,361	1,392	65,700	696
2021-01-26	1,390	1,410	1,367	1,367	60,100	683.50
2021-01-25	1,388	1,394	1,368	1,390	44,700	695
2021-01-22	1,347	1,364	1,337	1,363	27,700	681.50
2021-01-21	1,345	1,364	1,339	1,358	28,700	679
2021-01-20	1,340	1,357	1,322	1,349	33,600	674.50
2021-01-19	1,347	1,358	1,319	1,330	68,600	665
2021-01-18	1,375	1,375	1,339	1,355	49,200	677.50
2021-01-15	1,406	1,425	1,371	1,375	73,900	687.50
2021-01-14	1,444	1,445	1,398	1,418	41,100	709
2021-01-13	1,407	1,460	1,401	1,418	63,500	709
2021-01-12	1,417	1,419	1,373	1,407	54,100	703.50
2021-01-08	1,396	1,413	1,388	1,410	31,600	705
2021-01-07	1,400	1,421	1,385	1,396	47,300	698
2021-01-06	1,375	1,436	1,375	1,401	62,500	700.50
2021-01-05	1,410	1,413	1,370	1,384	70,000	692
2021-01-04	1,399	1,416	1,362	1,412	77,700	706

分割・併合履歴： [2021-04-28]1株→2株 [2020-11-04]1株→2株 [2018-11-01]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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