9346 (株)ココルポートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,301	2,301	2,220	2,250	32,600	2,250
2023-12-28	2,398	2,398	2,305	2,316	19,400	2,316
2023-12-27	2,340	2,415	2,338	2,398	31,900	2,398
2023-12-26	2,367	2,402	2,319	2,350	35,400	2,350
2023-12-25	2,345	2,388	2,314	2,356	30,500	2,356
2023-12-22	2,255	2,340	2,255	2,314	31,800	2,314
2023-12-21	2,248	2,278	2,229	2,264	15,900	2,264
2023-12-20	2,300	2,324	2,285	2,287	22,000	2,287
2023-12-19	2,250	2,295	2,225	2,295	14,500	2,295
2023-12-18	2,264	2,264	2,216	2,255	10,200	2,255
2023-12-15	2,210	2,260	2,210	2,250	19,900	2,250
2023-12-14	2,197	2,249	2,184	2,210	25,700	2,210
2023-12-13	2,099	2,159	2,099	2,153	23,100	2,153
2023-12-12	2,200	2,201	2,073	2,081	43,000	2,081
2023-12-11	2,171	2,231	2,171	2,196	17,000	2,196
2023-12-08	2,200	2,237	2,150	2,164	29,000	2,164
2023-12-07	2,301	2,301	2,213	2,221	29,500	2,221
2023-12-06	2,282	2,346	2,282	2,308	18,800	2,308
2023-12-05	2,334	2,369	2,280	2,281	25,500	2,281
2023-12-04	2,307	2,388	2,270	2,384	33,100	2,384
2023-12-01	2,385	2,418	2,301	2,307	45,300	2,307
2023-11-30	2,498	2,498	2,364	2,380	51,800	2,380
2023-11-29	2,385	2,510	2,359	2,461	64,900	2,461
2023-11-28	2,499	2,522	2,389	2,389	61,400	2,389
2023-11-27	2,410	2,550	2,380	2,468	102,400	2,468
2023-11-24	2,295	2,357	2,273	2,280	36,100	2,280
2023-11-22	2,401	2,401	2,302	2,330	54,800	2,330
2023-11-21	2,444	2,478	2,355	2,430	75,300	2,430
2023-11-20	2,200	2,421	2,194	2,407	77,600	2,407
2023-11-17	2,202	2,293	2,191	2,215	34,600	2,215
2023-11-16	2,319	2,392	2,257	2,276	67,900	2,276
2023-11-15	2,027	2,287	2,027	2,272	104,000	2,272
2023-11-14	1,995	2,056	1,932	1,965	40,200	1,965
2023-11-13	2,059	2,090	1,965	1,967	40,600	1,967
2023-11-10	2,130	2,134	2,037	2,070	31,400	2,070
2023-11-09	2,206	2,218	2,161	2,180	14,900	2,180
2023-11-08	2,330	2,351	2,172	2,218	41,300	2,218
2023-11-07	2,243	2,302	2,185	2,280	31,100	2,280
2023-11-06	2,117	2,258	2,111	2,224	30,500	2,224
2023-11-02	2,001	2,067	2,001	2,066	16,500	2,066
2023-11-01	1,985	2,000	1,970	1,997	5,300	1,997
2023-10-31	1,956	1,980	1,891	1,978	12,000	1,978
2023-10-30	1,902	1,958	1,902	1,929	5,300	1,929
2023-10-27	1,914	1,946	1,875	1,942	17,500	1,942
2023-10-26	1,953	1,969	1,890	1,890	11,200	1,890
2023-10-25	2,022	2,028	1,959	1,984	12,300	1,984
2023-10-24	1,950	2,020	1,872	2,006	34,500	2,006
2023-10-23	1,940	1,995	1,920	1,961	24,300	1,961
2023-10-20	2,004	2,004	1,892	1,958	16,000	1,958
2023-10-19	1,995	2,042	1,949	2,005	30,200	2,005
2023-10-18	1,998	2,033	1,978	2,015	13,700	2,015
2023-10-17	1,928	2,016	1,917	1,978	35,800	1,978
2023-10-16	1,880	1,925	1,862	1,862	31,200	1,862
2023-10-13	2,011	2,037	1,919	1,919	44,400	1,919
2023-10-12	2,016	2,064	2,006	2,061	9,900	2,061
2023-10-11	2,070	2,100	2,011	2,011	12,900	2,011
2023-10-10	2,060	2,114	2,060	2,079	11,300	2,079
2023-10-06	2,060	2,060	2,025	2,048	9,400	2,048
2023-10-05	2,003	2,069	1,983	2,060	28,100	2,060
2023-10-04	2,001	2,064	1,984	2,002	63,200	2,002
2023-10-03	2,144	2,144	2,053	2,054	53,000	2,054
2023-10-02	2,181	2,215	2,171	2,177	16,400	2,177
2023-09-29	2,162	2,228	2,150	2,190	16,200	2,190
2023-09-28	2,195	2,236	2,150	2,166	17,100	2,166
2023-09-27	2,165	2,230	2,159	2,218	25,300	2,218
2023-09-26	2,298	2,298	2,215	2,215	15,700	2,215
2023-09-25	2,227	2,300	2,210	2,276	17,000	2,276
2023-09-22	2,190	2,290	2,172	2,236	36,200	2,236
2023-09-21	2,325	2,330	2,203	2,207	57,400	2,207
2023-09-20	2,294	2,350	2,264	2,325	26,300	2,325
2023-09-19	2,338	2,366	2,310	2,330	32,800	2,330
2023-09-15	2,380	2,380	2,280	2,354	42,600	2,354
2023-09-14	2,375	2,390	2,310	2,381	30,300	2,381
2023-09-13	2,400	2,404	2,279	2,376	130,500	2,376
2023-09-12	2,467	2,510	2,439	2,463	77,600	2,463
2023-09-11	2,500	2,524	2,430	2,471	52,500	2,471
2023-09-08	2,450	2,499	2,431	2,479	42,400	2,479
2023-09-07	2,595	2,595	2,462	2,470	100,600	2,470
2023-09-06	2,568	2,619	2,565	2,570	25,300	2,570
2023-09-05	2,560	2,619	2,545	2,590	27,300	2,590
2023-09-04	2,596	2,607	2,560	2,570	19,500	2,570
2023-09-01	2,553	2,576	2,480	2,565	53,600	2,565
2023-08-31	2,615	2,615	2,567	2,567	34,200	2,567
2023-08-30	2,591	2,640	2,580	2,600	38,100	2,600
2023-08-29	2,639	2,660	2,568	2,592	38,700	2,592
2023-08-28	2,602	2,641	2,577	2,614	27,400	2,614
2023-08-25	2,550	2,621	2,530	2,575	53,700	2,575
2023-08-24	2,633	2,652	2,573	2,575	34,100	2,575
2023-08-23	2,603	2,669	2,587	2,610	52,500	2,610
2023-08-22	2,662	2,662	2,538	2,595	66,200	2,595
2023-08-21	2,593	2,696	2,584	2,644	122,600	2,644
2023-08-18	2,500	2,605	2,421	2,528	109,800	2,528
2023-08-17	2,433	2,569	2,411	2,551	161,200	2,551
2023-08-16	2,690	2,691	2,481	2,483	324,100	2,483
2023-08-15	2,740	2,800	2,640	2,640	581,400	2,640
2023-08-14	3,380	3,575	3,310	3,340	178,600	3,340
2023-08-10	3,185	3,340	3,155	3,310	57,000	3,310
2023-08-09	3,440	3,440	3,215	3,225	100,500	3,225
2023-08-08	3,420	3,480	3,355	3,480	42,900	3,480
2023-08-07	3,435	3,450	3,285	3,350	57,800	3,350
2023-08-04	3,270	3,505	3,245	3,470	74,200	3,470
2023-08-03	3,225	3,295	3,200	3,200	28,500	3,200
2023-08-02	3,255	3,300	3,190	3,295	25,000	3,295
2023-08-01	3,330	3,330	3,200	3,255	40,700	3,255
2023-07-31	3,155	3,300	3,095	3,300	46,100	3,300
2023-07-28	3,050	3,050	2,961	3,030	50,000	3,030
2023-07-27	3,145	3,180	3,095	3,115	23,000	3,115
2023-07-26	3,100	3,135	2,991	3,135	38,400	3,135
2023-07-25	3,080	3,080	2,999	3,055	28,900	3,055
2023-07-24	3,100	3,140	3,005	3,045	43,100	3,045
2023-07-21	3,170	3,170	3,020	3,055	61,900	3,055
2023-07-20	3,225	3,285	3,190	3,200	33,700	3,200
2023-07-19	3,170	3,260	3,130	3,225	31,100	3,225
2023-07-18	3,250	3,250	3,165	3,180	40,500	3,180
2023-07-14	3,470	3,470	3,245	3,255	43,300	3,255
2023-07-13	3,325	3,450	3,195	3,400	70,700	3,400
2023-07-12	3,380	3,435	3,295	3,355	38,400	3,355
2023-07-11	3,305	3,415	3,300	3,345	46,200	3,345
2023-07-10	3,450	3,450	3,255	3,300	70,600	3,300
2023-07-07	3,385	3,495	3,365	3,450	67,400	3,450
2023-07-06	3,510	3,625	3,455	3,490	83,700	3,490
2023-07-05	3,710	3,710	3,565	3,580	87,100	3,580
2023-07-04	3,720	3,800	3,655	3,750	52,300	3,750
2023-07-03	3,890	3,930	3,715	3,725	72,600	3,725
2023-06-30	3,885	3,900	3,715	3,880	90,900	3,880
2023-06-29	4,010	4,035	3,920	3,950	66,000	3,950
2023-06-28	4,200	4,200	3,960	4,020	70,800	4,020
2023-06-27	4,110	4,155	4,045	4,135	34,700	4,135
2023-06-26	4,180	4,280	4,115	4,165	36,200	4,165
2023-06-23	4,300	4,320	4,125	4,175	41,600	4,175
2023-06-22	4,420	4,420	4,230	4,235	84,400	4,235
2023-06-21	4,295	4,580	4,265	4,460	88,200	4,460
2023-06-20	4,400	4,440	4,255	4,365	59,200	4,365
2023-06-19	4,150	4,375	4,040	4,330	100,100	4,330
2023-06-16	4,050	4,135	3,990	4,115	54,200	4,115
2023-06-15	4,160	4,265	4,065	4,085	56,600	4,085
2023-06-14	4,295	4,295	4,120	4,170	78,100	4,170
2023-06-13	4,500	4,500	4,290	4,295	58,400	4,295
2023-06-12	4,325	4,475	4,325	4,410	45,000	4,410
2023-06-09	4,370	4,430	4,290	4,320	52,400	4,320
2023-06-08	4,435	4,490	4,350	4,370	57,900	4,370
2023-06-07	4,605	4,630	4,405	4,465	79,800	4,465
2023-06-06	4,585	4,690	4,550	4,655	47,400	4,655
2023-06-05	4,470	4,680	4,365	4,650	92,900	4,650
2023-06-02	4,330	4,420	4,225	4,360	68,500	4,360
2023-06-01	4,470	4,595	4,285	4,320	76,100	4,320
2023-05-31	4,650	4,655	4,410	4,490	49,500	4,490
2023-05-30	4,620	4,680	4,365	4,580	80,400	4,580
2023-05-29	4,540	4,725	4,425	4,620	90,600	4,620
2023-05-26	4,875	4,915	4,360	4,420	242,200	4,420
2023-05-25	5,010	5,030	4,820	4,895	109,800	4,895
2023-05-24	5,000	5,100	4,960	5,030	53,900	5,030
2023-05-23	5,190	5,270	4,945	5,040	123,000	5,040
2023-05-22	5,120	5,200	5,000	5,170	68,500	5,170
2023-05-19	5,010	5,210	4,910	5,200	133,100	5,200
2023-05-18	4,940	5,100	4,790	4,995	201,000	4,995
2023-05-17	5,340	5,340	5,010	5,030	110,600	5,030
2023-05-16	5,400	5,540	5,120	5,300	139,900	5,300
2023-05-15	4,790	5,570	4,790	5,300	419,000	5,300
2023-05-12	6,050	6,050	5,650	5,790	241,600	5,790
2023-05-11	5,990	6,120	5,840	6,070	91,700	6,070
2023-05-10	6,300	6,390	5,870	5,990	208,900	5,990
2023-05-09	6,290	6,450	6,260	6,380	93,900	6,380
2023-05-08	6,330	6,410	6,220	6,320	90,200	6,320
2023-05-02	6,290	6,380	6,040	6,230	91,500	6,230
2023-05-01	6,140	6,370	6,040	6,290	107,100	6,290
2023-04-28	6,400	6,540	6,150	6,200	150,700	6,200
2023-04-27	6,440	6,760	6,360	6,380	287,400	6,380
2023-04-26	6,780	6,780	6,230	6,470	412,000	6,470
2023-04-25	6,300	6,690	6,220	6,620	429,500	6,620
2023-04-24	6,090	6,600	5,970	6,200	467,800	6,200
2023-04-21	6,160	6,260	5,830	5,950	307,800	5,950
2023-04-20	5,820	6,390	5,630	6,160	551,800	6,160
2023-04-19	5,660	6,000	5,600	5,820	528,000	5,820
2023-04-18	5,590	5,670	5,260	5,460	320,500	5,460
2023-04-17	5,980	6,160	5,510	5,670	772,600	5,670
2023-04-14	5,750	6,340	5,710	5,950	1,052,100	5,950
2023-04-13	5,890	5,900	5,550	5,650	517,600	5,650
2023-04-12	5,210	5,890	5,200	5,790	1,328,700	5,790
2023-04-11	5,250	5,650	5,040	5,190	967,600	5,190
2023-04-10	5,020	5,330	4,830	5,150	491,900	5,150
2023-04-07	4,855	5,050	4,660	5,050	566,700	5,050
2023-04-06	5,220	5,650	4,645	4,745	1,947,800	4,745
2023-04-05	5,130	5,180	4,890	5,040	732,900	5,040
2023-04-04	4,935	5,940	4,865	5,230	3,433,000	5,230
2023-04-03	5,220	5,470	4,840	5,000	2,047,600	5,000
2023-03-31	4,135	4,835	4,115	4,835	2,581,500	4,835
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01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

9346 (株)ココルポート の時系列データ [2023年度]

9346 (株)ココルポートの時系列データ [2023年度]