9273 コーア商事ホールディングス(株) 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	600	610	597	603	42,200	603
2022-12-29	580	596	579	596	37,900	596
2022-12-28	588	589	578	582	91,600	582
2022-12-27	588	595	588	590	29,400	590
2022-12-26	593	593	587	590	27,600	590
2022-12-23	589	591	585	589	24,600	589
2022-12-22	594	599	590	591	22,000	591
2022-12-21	595	604	592	593	45,700	593
2022-12-20	605	607	588	592	67,300	592
2022-12-19	596	607	596	606	41,300	606
2022-12-16	597	599	594	594	24,400	594
2022-12-15	597	602	596	600	16,600	600
2022-12-14	600	601	595	598	16,300	598
2022-12-13	601	605	595	596	29,800	596
2022-12-12	587	600	587	597	35,400	597
2022-12-09	587	592	585	589	29,600	589
2022-12-08	590	590	581	583	33,400	583
2022-12-07	585	591	583	588	28,700	588
2022-12-06	590	594	586	586	32,400	586
2022-12-05	600	600	587	591	39,800	591
2022-12-02	608	608	591	596	73,000	596
2022-12-01	625	627	610	612	54,800	612
2022-11-30	623	625	612	621	83,500	621
2022-11-29	598	619	594	617	82,100	617
2022-11-28	601	602	591	595	73,200	595
2022-11-25	593	600	593	600	58,400	600
2022-11-24	585	595	585	595	58,600	595
2022-11-22	580	588	580	585	68,700	585
2022-11-21	580	584	579	584	64,200	584
2022-11-18	589	589	577	578	92,800	578
2022-11-17	584	590	581	589	53,900	589
2022-11-16	583	587	575	586	66,100	586
2022-11-15	587	593	584	586	44,800	586
2022-11-14	602	607	585	585	126,800	585
2022-11-11	606	608	591	592	73,900	592
2022-11-10	599	604	598	604	34,700	604
2022-11-09	604	604	598	600	27,200	600
2022-11-08	600	608	600	604	69,400	604
2022-11-07	600	601	598	600	34,900	600
2022-11-04	600	601	593	597	51,400	597
2022-11-02	598	601	597	599	31,000	599
2022-11-01	606	609	597	598	61,300	598
2022-10-31	611	613	605	606	30,200	606
2022-10-28	606	613	606	610	137,200	610
2022-10-27	610	615	608	608	34,000	608
2022-10-26	607	613	607	613	45,600	613
2022-10-25	612	614	608	610	37,500	610
2022-10-24	617	621	611	611	19,800	611
2022-10-21	621	621	613	614	30,000	614
2022-10-20	614	623	613	623	22,200	623
2022-10-19	617	621	615	618	22,000	618
2022-10-18	616	624	616	616	30,800	616
2022-10-17	615	617	611	611	24,200	611
2022-10-14	608	622	606	617	43,800	617
2022-10-13	608	608	598	598	53,000	598
2022-10-12	620	620	608	608	31,200	608
2022-10-11	619	626	618	619	38,100	619
2022-10-07	627	632	621	621	50,000	621
2022-10-06	637	641	631	634	45,600	634
2022-10-05	643	644	637	639	45,100	639
2022-10-04	639	641	636	636	49,200	636
2022-10-03	633	634	624	626	29,600	626
2022-09-30	640	642	631	631	65,100	631
2022-09-29	637	644	637	640	48,900	640
2022-09-28	621	630	619	627	48,200	627
2022-09-27	632	638	629	629	21,000	629
2022-09-26	639	639	631	631	40,900	631
2022-09-22	645	649	640	643	30,900	643
2022-09-21	647	650	643	650	24,100	650
2022-09-20	641	649	639	649	32,900	649
2022-09-16	647	649	633	633	51,700	633
2022-09-15	633	651	633	650	59,100	650
2022-09-14	641	641	631	632	65,500	632
2022-09-13	648	652	648	649	42,100	649
2022-09-12	650	654	647	648	57,500	648
2022-09-09	656	658	646	649	105,100	649
2022-09-08	692	692	653	654	171,900	654
2022-09-07	692	693	684	690	45,100	690
2022-09-06	696	698	691	692	21,900	692
2022-09-05	696	697	691	696	25,600	696
2022-09-02	695	698	691	698	26,300	698
2022-09-01	703	703	690	695	45,900	695
2022-08-31	706	709	702	702	29,300	702
2022-08-30	710	711	706	710	21,500	710
2022-08-29	710	713	705	707	63,900	707
2022-08-26	720	724	714	717	47,400	717
2022-08-25	716	722	710	716	82,300	716
2022-08-24	714	717	709	716	36,600	716
2022-08-23	707	717	707	713	44,000	713
2022-08-22	714	719	711	715	54,800	715
2022-08-19	734	734	719	726	50,000	726
2022-08-18	749	750	729	730	85,500	730
2022-08-17	776	776	752	758	92,700	758
2022-08-16	759	776	757	776	55,400	776
2022-08-15	742	758	739	753	60,400	753
2022-08-12	732	743	723	740	56,900	740
2022-08-10	739	743	731	735	47,900	735
2022-08-09	743	748	739	739	30,900	739
2022-08-08	736	743	734	742	21,700	742
2022-08-05	731	741	731	740	31,200	740
2022-08-04	730	736	727	733	19,600	733
2022-08-03	734	738	728	730	22,600	730
2022-08-02	742	742	733	736	22,900	736
2022-08-01	736	743	734	743	30,400	743
2022-07-29	723	742	721	740	45,900	740
2022-07-28	726	731	710	728	62,400	728
2022-07-27	732	732	719	720	30,400	720
2022-07-26	728	734	724	732	24,700	732
2022-07-25	726	732	723	728	31,000	728
2022-07-22	722	727	718	726	33,100	726
2022-07-21	717	733	710	728	37,500	728
2022-07-20	715	724	710	724	59,100	724
2022-07-19	710	713	708	713	19,200	713
2022-07-15	711	714	709	709	23,900	709
2022-07-14	708	717	705	712	33,700	712
2022-07-13	705	710	703	708	17,300	708
2022-07-12	709	710	704	707	24,200	707
2022-07-11	710	712	707	712	35,100	712
2022-07-08	707	712	702	703	73,700	703
2022-07-07	710	712	704	708	43,900	708
2022-07-06	705	710	700	710	27,000	710
2022-07-05	700	712	695	705	49,100	705
2022-07-04	710	718	690	694	49,200	694
2022-07-01	718	727	708	712	52,300	712
2022-06-30	720	721	707	718	61,600	718
2022-06-29	717	728	710	715	266,500	715
2022-06-28	738	745	736	743	554,700	743
2022-06-27	740	746	735	741	134,100	741
2022-06-24	729	733	724	727	80,300	727
2022-06-23	728	737	727	727	62,100	727
2022-06-22	743	745	726	731	86,100	731
2022-06-21	720	741	720	735	64,500	735
2022-06-20	730	733	712	717	77,800	717
2022-06-17	729	738	720	727	146,600	727
2022-06-16	778	780	744	744	174,500	744
2022-06-15	800	802	777	777	73,600	777
2022-06-14	815	815	802	806	52,400	806
2022-06-13	821	831	816	825	42,000	825
2022-06-10	840	841	828	834	61,800	834
2022-06-09	859	859	842	849	92,600	849
2022-06-08	854	864	849	864	31,000	864
2022-06-07	854	857	847	847	34,400	847
2022-06-06	860	860	845	853	44,700	853
2022-06-03	864	869	850	868	40,100	868
2022-06-02	874	874	846	858	52,400	858
2022-06-01	849	871	849	871	49,200	871
2022-05-31	847	856	839	846	38,500	846
2022-05-30	823	855	819	847	112,300	847
2022-05-27	815	819	802	815	56,800	815
2022-05-26	789	823	781	807	73,200	807
2022-05-25	824	824	768	782	183,800	782
2022-05-24	830	830	813	815	27,000	815
2022-05-23	825	836	821	828	32,200	828
2022-05-20	811	829	811	825	45,000	825
2022-05-19	800	815	796	811	38,200	811
2022-05-18	806	815	799	810	39,200	810
2022-05-17	824	824	793	797	38,700	797
2022-05-16	813	830	811	817	60,400	817
2022-05-13	811	818	773	798	104,800	798
2022-05-12	841	845	811	814	54,200	814
2022-05-11	847	848	831	841	36,500	841
2022-05-10	862	862	842	848	46,100	848
2022-05-09	885	886	864	864	41,900	864
2022-05-06	862	898	858	893	112,700	893
2022-05-02	867	870	846	860	76,300	860
2022-04-28	846	867	837	867	72,400	867
2022-04-27	857	869	837	852	232,500	852
2022-04-26	859	884	859	871	316,200	871
2022-04-25	869	880	857	858	109,400	858
2022-04-22	881	887	873	880	58,700	880
2022-04-21	905	905	892	892	36,700	892
2022-04-20	903	914	894	899	71,200	899
2022-04-19	900	903	895	896	32,600	896
2022-04-18	909	909	881	898	56,100	898
2022-04-15	892	915	888	909	71,100	909
2022-04-14	877	893	877	887	66,800	887
2022-04-13	885	898	875	877	68,600	877
2022-04-12	904	907	883	885	73,300	885
2022-04-11	900	921	898	912	135,400	912
2022-04-08	919	922	882	903	109,100	903
2022-04-07	933	937	905	919	100,300	919
2022-04-06	913	945	903	940	155,500	940
2022-04-05	892	916	892	911	138,700	911
2022-04-04	880	895	876	890	85,600	890
2022-04-01	871	877	852	876	70,100	876
2022-03-31	845	891	844	880	158,400	880
2022-03-30	849	852	837	848	98,400	848
2022-03-29	820	849	820	849	141,400	849
2022-03-28	809	815	799	808	29,100	808
2022-03-25	802	810	796	803	61,700	803
2022-03-24	780	800	774	800	65,600	800
2022-03-23	765	790	761	787	122,300	787
2022-03-22	753	766	753	761	90,500	761
2022-03-18	751	754	748	753	33,700	753
2022-03-17	758	758	740	752	49,800	752
2022-03-16	755	762	742	753	82,400	753
2022-03-15	716	755	715	753	159,100	753
2022-03-14	715	718	699	714	32,000	714
2022-03-11	707	713	702	710	30,900	710
2022-03-10	715	719	705	718	72,500	718
2022-03-09	687	698	684	698	42,800	698
2022-03-08	698	709	690	695	43,900	695
2022-03-07	711	718	706	711	41,600	711
2022-03-04	721	725	701	716	69,100	716
2022-03-03	712	725	712	725	38,200	725
2022-03-02	722	722	706	706	33,600	706
2022-03-01	720	737	727	730	63,000	730
2022-02-28	720	734	711	733	90,900	733
2022-02-25	710	721	705	721	73,600	721
2022-02-24	702	708	692	708	51,200	708
2022-02-22	698	715	694	702	56,400	702
2022-02-21	682	697	678	697	34,500	697
2022-02-18	690	699	685	696	41,800	696
2022-02-17	688	699	678	699	74,800	699
2022-02-16	654	690	651	690	209,800	690
2022-02-15	645	652	627	641	91,800	641
2022-02-14	630	652	619	639	132,900	639
2022-02-10	610	618	609	618	44,300	618
2022-02-09	615	615	600	612	31,700	612
2022-02-08	621	623	609	612	25,100	612
2022-02-07	601	622	601	616	26,100	616
2022-02-04	603	608	595	604	26,500	604
2022-02-03	606	609	600	608	19,000	608
2022-02-02	592	612	592	610	41,800	610
2022-02-01	603	607	588	594	43,100	594
2022-01-31	601	605	590	598	43,600	598
2022-01-28	573	610	572	610	258,700	610
2022-01-27	586	595	563	563	92,700	563
2022-01-26	595	599	583	583	47,500	583
2022-01-25	603	610	590	590	58,000	590
2022-01-24	589	602	589	600	48,600	600
2022-01-21	587	599	583	599	49,300	599
2022-01-20	591	608	591	593	49,400	593
2022-01-19	608	624	590	591	95,700	591
2022-01-18	636	636	613	614	85,100	614
2022-01-17	660	660	635	636	66,900	636
2022-01-14	676	676	668	670	69,000	670
2022-01-13	686	694	679	687	62,300	687
2022-01-12	663	686	662	685	113,000	685
2022-01-11	650	662	649	662	55,800	662
2022-01-07	650	654	648	651	54,700	651
2022-01-06	643	653	640	650	72,500	650
2022-01-05	654	656	638	638	59,500	638
2022-01-04	659	663	647	652	40,200	652

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