Ｃｏｃｏｌｉｖｅ(137A)の株価時系列情報
Ｃｏｃｏｌｉｖｅ(137A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/11 | 703 | 727 | 699 | 724 | 14,300 |
| 2026/03/10 | 688 | 696 | 682 | 694 | 3,700 |
| 2026/03/09 | 692 | 693 | 672 | 680 | 6,200 |
| 2026/03/06 | 694 | 719 | 694 | 706 | 2,400 |
| 2026/03/05 | 695 | 702 | 691 | 696 | 2,700 |
| 2026/03/04 | 685 | 697 | 676 | 697 | 12,200 |
| 2026/03/03 | 718 | 718 | 690 | 690 | 11,600 |
| 2026/03/02 | 723 | 723 | 706 | 706 | 4,500 |
| 2026/02/27 | 702 | 748 | 702 | 723 | 17,100 |
| 2026/02/26 | 687 | 715 | 686 | 711 | 11,900 |
| 2026/02/25 | 691 | 692 | 681 | 682 | 13,800 |
| 2026/02/24 | 708 | 708 | 669 | 671 | 26,000 |
| 2026/02/20 | 730 | 730 | 707 | 719 | 19,600 |
| 2026/02/19 | 738 | 739 | 722 | 730 | 9,300 |
| 2026/02/18 | 731 | 736 | 731 | 735 | 5,800 |
| 2026/02/17 | 743 | 743 | 733 | 733 | 10,100 |
| 2026/02/16 | 742 | 761 | 742 | 743 | 7,900 |
| 2026/02/13 | 762 | 774 | 742 | 742 | 23,600 |
| 2026/02/12 | 776 | 777 | 764 | 774 | 10,900 |
| 2026/02/10 | 777 | 783 | 775 | 776 | 6,100 |
| 2026/02/09 | 762 | 775 | 762 | 770 | 7,500 |
| 2026/02/06 | 767 | 774 | 750 | 767 | 12,700 |
| 2026/02/05 | 756 | 771 | 754 | 771 | 11,900 |
| 2026/02/04 | 758 | 761 | 747 | 752 | 14,500 |
| 2026/02/03 | 774 | 774 | 757 | 758 | 10,300 |
| 2026/02/02 | 777 | 779 | 759 | 764 | 19,700 |
| 2026/01/30 | 756 | 789 | 736 | 789 | 18,400 |
| 2026/01/29 | 781 | 781 | 752 | 752 | 29,700 |
| 2026/01/28 | 789 | 789 | 780 | 780 | 18,600 |
| 2026/01/27 | 800 | 807 | 784 | 784 | 11,500 |
| 2026/01/26 | 805 | 813 | 799 | 800 | 18,600 |
| 2026/01/23 | 811 | 823 | 808 | 820 | 13,600 |
| 2026/01/22 | 801 | 810 | 795 | 805 | 17,800 |
| 2026/01/21 | 801 | 801 | 780 | 790 | 44,000 |
| 2026/01/20 | 818 | 818 | 806 | 808 | 20,900 |
| 2026/01/19 | 814 | 824 | 806 | 813 | 19,600 |
| 2026/01/16 | 848 | 848 | 809 | 816 | 44,400 |
| 2026/01/15 | 819 | 839 | 800 | 834 | 61,700 |
| 2026/01/14 | 874 | 875 | 817 | 817 | 185,200 |
| 2026/01/13 | 826 | 886 | 816 | 872 | 335,300 |
| 2026/01/09 | 1,037 | 1,111 | 1,037 | 1,111 | 47,300 |
| 2026/01/08 | 1,039 | 1,043 | 1,033 | 1,037 | 12,900 |
| 2026/01/07 | 1,023 | 1,045 | 1,021 | 1,039 | 15,700 |
| 2026/01/06 | 1,044 | 1,066 | 981 | 1,018 | 53,800 |
| 2026/01/05 | 1,077 | 1,077 | 1,035 | 1,044 | 10,500 |
| 2025/12/30 | 1,069 | 1,069 | 1,045 | 1,047 | 4,700 |
| 2025/12/29 | 1,049 | 1,065 | 1,045 | 1,065 | 8,500 |
| 2025/12/26 | 1,059 | 1,060 | 1,030 | 1,044 | 14,300 |
| 2025/12/25 | 1,041 | 1,045 | 1,026 | 1,045 | 16,700 |
| 2025/12/24 | 1,020 | 1,050 | 1,010 | 1,042 | 32,000 |
| 2025/12/23 | 1,032 | 1,033 | 1,005 | 1,019 | 25,700 |
| 2025/12/22 | 1,046 | 1,046 | 1,032 | 1,032 | 7,900 |
| 2025/12/19 | 1,051 | 1,052 | 1,018 | 1,040 | 9,000 |
| 2025/12/18 | 1,065 | 1,084 | 1,040 | 1,053 | 11,900 |
| 2025/12/17 | 1,081 | 1,093 | 1,064 | 1,065 | 9,200 |
| 2025/12/16 | 1,058 | 1,089 | 1,054 | 1,081 | 8,200 |
| 2025/12/15 | 1,062 | 1,082 | 1,062 | 1,062 | 8,800 |
| 2025/12/12 | 1,051 | 1,161 | 1,050 | 1,062 | 43,400 |
| 2025/12/11 | 1,115 | 1,115 | 1,061 | 1,061 | 10,200 |
| 2025/12/10 | 1,135 | 1,135 | 1,099 | 1,108 | 13,700 |
| 2025/12/09 | 1,140 | 1,140 | 1,123 | 1,134 | 7,200 |
| 2025/12/08 | 1,162 | 1,162 | 1,151 | 1,151 | 1,100 |
| 2025/12/05 | 1,120 | 1,147 | 1,120 | 1,147 | 2,000 |
| 2025/12/04 | 1,147 | 1,150 | 1,127 | 1,145 | 5,400 |
| 2025/12/03 | 1,134 | 1,150 | 1,134 | 1,136 | 3,400 |
| 2025/12/02 | 1,148 | 1,148 | 1,115 | 1,138 | 6,900 |
| 2025/12/01 | 1,137 | 1,155 | 1,130 | 1,138 | 9,400 |
| 2025/11/28 | 1,118 | 1,175 | 1,117 | 1,137 | 16,300 |
| 2025/11/27 | 1,094 | 1,225 | 1,094 | 1,108 | 18,400 |
| 2025/11/26 | 1,103 | 1,103 | 1,087 | 1,094 | 1,400 |
| 2025/11/25 | 1,076 | 1,103 | 1,076 | 1,103 | 8,800 |
| 2025/11/21 | 1,062 | 1,075 | 1,056 | 1,075 | 3,100 |
| 2025/11/20 | 1,061 | 1,076 | 1,059 | 1,064 | 7,200 |
| 2025/11/19 | 1,078 | 1,078 | 1,056 | 1,060 | 3,400 |
| 2025/11/18 | 1,088 | 1,088 | 1,043 | 1,078 | 13,200 |
| 2025/11/17 | 1,123 | 1,128 | 1,080 | 1,102 | 9,200 |
| 2025/11/14 | 1,141 | 1,150 | 1,139 | 1,139 | 2,000 |
| 2025/11/13 | 1,153 | 1,155 | 1,140 | 1,140 | 3,500 |
| 2025/11/12 | 1,141 | 1,157 | 1,136 | 1,139 | 7,700 |
| 2025/11/11 | 1,175 | 1,175 | 1,135 | 1,139 | 11,700 |
| 2025/11/10 | 1,100 | 1,158 | 1,100 | 1,158 | 16,400 |
| 2025/11/07 | 1,101 | 1,101 | 1,069 | 1,100 | 6,500 |
| 2025/11/06 | 1,091 | 1,111 | 1,088 | 1,095 | 5,900 |
| 2025/11/05 | 1,064 | 1,093 | 1,046 | 1,089 | 23,100 |
| 2025/11/04 | 1,160 | 1,160 | 1,061 | 1,070 | 47,100 |
| 2025/10/31 | 1,118 | 1,171 | 1,118 | 1,130 | 9,100 |
| 2025/10/30 | 1,140 | 1,160 | 1,118 | 1,118 | 11,500 |
| 2025/10/29 | 1,204 | 1,204 | 1,140 | 1,148 | 25,100 |
| 2025/10/28 | 1,220 | 1,220 | 1,201 | 1,209 | 3,500 |
| 2025/10/27 | 1,198 | 1,224 | 1,198 | 1,207 | 13,800 |
| 2025/10/24 | 1,241 | 1,241 | 1,195 | 1,200 | 11,500 |
| 2025/10/23 | 1,268 | 1,268 | 1,222 | 1,222 | 7,400 |
| 2025/10/22 | 1,232 | 1,259 | 1,225 | 1,256 | 12,100 |
| 2025/10/21 | 1,237 | 1,237 | 1,210 | 1,227 | 8,600 |
| 2025/10/20 | 1,195 | 1,230 | 1,195 | 1,229 | 12,900 |
| 2025/10/17 | 1,205 | 1,210 | 1,193 | 1,193 | 18,500 |
| 2025/10/16 | 1,239 | 1,239 | 1,203 | 1,222 | 28,500 |
| 2025/10/15 | 1,275 | 1,275 | 1,238 | 1,238 | 7,800 |
| 2025/10/14 | 1,284 | 1,305 | 1,225 | 1,245 | 71,500 |
| 2025/10/10 | 1,354 | 1,389 | 1,340 | 1,373 | 26,000 |
| 2025/10/09 | 1,398 | 1,399 | 1,355 | 1,355 | 13,400 |
| 2025/10/08 | 1,348 | 1,370 | 1,338 | 1,368 | 11,800 |
| 2025/10/07 | 1,331 | 1,354 | 1,280 | 1,341 | 16,200 |
| 2025/10/06 | 1,383 | 1,384 | 1,324 | 1,344 | 13,600 |
| 2025/10/03 | 1,355 | 1,391 | 1,330 | 1,366 | 14,400 |
| 2025/10/02 | 1,405 | 1,413 | 1,360 | 1,360 | 6,500 |
| 2025/10/01 | 1,430 | 1,430 | 1,366 | 1,375 | 10,800 |
| 2025/09/30 | 1,412 | 1,450 | 1,412 | 1,430 | 2,500 |
| 2025/09/29 | 1,460 | 1,460 | 1,410 | 1,416 | 10,300 |
| 2025/09/26 | 1,427 | 1,468 | 1,409 | 1,457 | 9,200 |
| 2025/09/25 | 1,479 | 1,484 | 1,445 | 1,445 | 6,300 |
| 2025/09/24 | 1,435 | 1,484 | 1,435 | 1,466 | 21,900 |
| 2025/09/22 | 1,394 | 1,433 | 1,394 | 1,425 | 15,100 |
| 2025/09/19 | 1,399 | 1,400 | 1,358 | 1,384 | 13,000 |
| 2025/09/18 | 1,388 | 1,405 | 1,377 | 1,398 | 14,500 |
| 2025/09/17 | 1,390 | 1,391 | 1,375 | 1,376 | 10,400 |
| 2025/09/16 | 1,351 | 1,407 | 1,336 | 1,374 | 40,800 |
| 2025/09/12 | 1,369 | 1,375 | 1,338 | 1,339 | 26,400 |
| 2025/09/11 | 1,381 | 1,382 | 1,368 | 1,368 | 10,900 |
| 2025/09/10 | 1,390 | 1,392 | 1,368 | 1,390 | 15,600 |
| 2025/09/09 | 1,416 | 1,416 | 1,386 | 1,390 | 15,900 |
| 2025/09/08 | 1,414 | 1,440 | 1,414 | 1,416 | 9,100 |
| 2025/09/05 | 1,436 | 1,436 | 1,411 | 1,415 | 10,300 |
| 2025/09/04 | 1,435 | 1,435 | 1,412 | 1,416 | 10,700 |
| 2025/09/03 | 1,433 | 1,456 | 1,427 | 1,435 | 8,500 |
| 2025/09/02 | 1,453 | 1,481 | 1,435 | 1,436 | 13,800 |
| 2025/09/01 | 1,458 | 1,500 | 1,444 | 1,444 | 26,000 |
| 2025/08/29 | 1,420 | 1,453 | 1,401 | 1,448 | 12,900 |
| 2025/08/28 | 1,409 | 1,426 | 1,399 | 1,420 | 8,100 |
| 2025/08/27 | 1,403 | 1,406 | 1,390 | 1,406 | 6,200 |
| 2025/08/26 | 1,430 | 1,430 | 1,401 | 1,401 | 12,800 |
| 2025/08/25 | 1,450 | 1,454 | 1,429 | 1,429 | 7,300 |
| 2025/08/22 | 1,455 | 1,457 | 1,433 | 1,450 | 9,200 |
| 2025/08/21 | 1,455 | 1,487 | 1,425 | 1,457 | 15,400 |
| 2025/08/20 | 1,467 | 1,469 | 1,425 | 1,454 | 25,300 |
| 2025/08/19 | 1,470 | 1,510 | 1,444 | 1,500 | 43,900 |
| 2025/08/18 | 1,417 | 1,459 | 1,416 | 1,459 | 32,800 |
| 2025/08/15 | 1,414 | 1,428 | 1,387 | 1,387 | 18,800 |
| 2025/08/14 | 1,405 | 1,424 | 1,386 | 1,407 | 20,200 |
| 2025/08/13 | 1,384 | 1,435 | 1,358 | 1,405 | 46,300 |
| 2025/08/12 | 1,320 | 1,385 | 1,319 | 1,380 | 75,700 |
| 2025/08/08 | 1,302 | 1,304 | 1,292 | 1,296 | 11,600 |
| 2025/08/07 | 1,339 | 1,339 | 1,296 | 1,307 | 32,500 |
| 2025/08/06 | 1,339 | 1,340 | 1,328 | 1,330 | 10,200 |
| 2025/08/05 | 1,354 | 1,368 | 1,332 | 1,345 | 11,800 |
| 2025/08/04 | 1,350 | 1,371 | 1,346 | 1,355 | 23,900 |
| 2025/08/01 | 1,355 | 1,387 | 1,346 | 1,385 | 20,800 |
| 2025/07/31 | 1,337 | 1,363 | 1,335 | 1,355 | 12,000 |
| 2025/07/30 | 1,335 | 1,368 | 1,332 | 1,335 | 17,700 |
| 2025/07/29 | 1,373 | 1,373 | 1,331 | 1,335 | 19,000 |
| 2025/07/28 | 1,398 | 1,405 | 1,326 | 1,373 | 71,700 |
| 2025/07/25 | 1,360 | 1,395 | 1,319 | 1,343 | 135,400 |
| 2025/07/24 | 1,255 | 1,278 | 1,245 | 1,273 | 30,300 |
| 2025/07/23 | 1,298 | 1,312 | 1,256 | 1,259 | 59,700 |
| 2025/07/22 | 1,267 | 1,305 | 1,267 | 1,292 | 18,400 |
| 2025/07/18 | 1,338 | 1,340 | 1,263 | 1,263 | 44,400 |
| 2025/07/17 | 1,288 | 1,362 | 1,275 | 1,339 | 33,100 |
| 2025/07/16 | 1,264 | 1,299 | 1,230 | 1,272 | 52,800 |
| 2025/07/15 | 1,400 | 1,400 | 1,294 | 1,294 | 64,700 |
| 2025/07/14 | 1,396 | 1,430 | 1,317 | 1,396 | 183,700 |
| 2025/07/11 | 1,575 | 1,585 | 1,519 | 1,550 | 94,900 |
| 2025/07/10 | 1,515 | 1,566 | 1,512 | 1,566 | 22,000 |
| 2025/07/09 | 1,548 | 1,567 | 1,500 | 1,505 | 26,700 |
| 2025/07/08 | 1,480 | 1,526 | 1,480 | 1,526 | 13,600 |
| 2025/07/07 | 1,468 | 1,527 | 1,468 | 1,480 | 20,400 |
| 2025/07/04 | 1,453 | 1,467 | 1,430 | 1,466 | 4,300 |
| 2025/07/03 | 1,452 | 1,480 | 1,440 | 1,464 | 5,700 |
| 2025/07/02 | 1,500 | 1,500 | 1,426 | 1,445 | 14,800 |
| 2025/07/01 | 1,432 | 1,515 | 1,432 | 1,494 | 23,900 |
| 2025/06/30 | 1,435 | 1,445 | 1,412 | 1,432 | 21,800 |
| 2025/06/27 | 1,445 | 1,445 | 1,412 | 1,420 | 21,700 |
| 2025/06/26 | 1,459 | 1,459 | 1,422 | 1,431 | 16,400 |
| 2025/06/25 | 1,459 | 1,459 | 1,409 | 1,448 | 26,100 |
| 2025/06/24 | 1,392 | 1,448 | 1,380 | 1,431 | 40,700 |
| 2025/06/23 | 1,350 | 1,380 | 1,324 | 1,379 | 21,800 |
| 2025/06/20 | 1,394 | 1,394 | 1,342 | 1,342 | 6,400 |
| 2025/06/19 | 1,377 | 1,392 | 1,372 | 1,392 | 18,000 |
| 2025/06/18 | 1,375 | 1,377 | 1,367 | 1,370 | 15,400 |
| 2025/06/17 | 1,313 | 1,356 | 1,297 | 1,356 | 9,500 |
| 2025/06/16 | 1,291 | 1,322 | 1,291 | 1,321 | 6,700 |
| 2025/06/13 | 1,378 | 1,378 | 1,305 | 1,305 | 8,300 |
| 2025/06/12 | 1,323 | 1,374 | 1,323 | 1,374 | 10,600 |
| 2025/06/11 | 1,323 | 1,327 | 1,307 | 1,327 | 3,000 |
| 2025/06/10 | 1,317 | 1,325 | 1,306 | 1,323 | 3,100 |
| 2025/06/09 | 1,320 | 1,320 | 1,300 | 1,319 | 4,500 |
| 2025/06/06 | 1,302 | 1,316 | 1,288 | 1,315 | 3,200 |
| 2025/06/05 | 1,318 | 1,319 | 1,296 | 1,313 | 4,500 |
| 2025/06/04 | 1,317 | 1,319 | 1,290 | 1,319 | 6,200 |
| 2025/06/03 | 1,340 | 1,340 | 1,310 | 1,328 | 5,900 |
| 2025/06/02 | 1,364 | 1,368 | 1,334 | 1,334 | 2,800 |
| 2025/05/30 | 1,366 | 1,380 | 1,329 | 1,334 | 4,000 |
| 2025/05/29 | 1,353 | 1,353 | 1,322 | 1,336 | 10,800 |
| 2025/05/28 | 1,414 | 1,436 | 1,342 | 1,361 | 13,600 |
| 2025/05/27 | 1,302 | 1,387 | 1,300 | 1,387 | 29,300 |
| 2025/05/26 | 1,329 | 1,329 | 1,249 | 1,302 | 11,700 |
| 2025/05/23 | 1,303 | 1,328 | 1,303 | 1,318 | 5,700 |
| 2025/05/22 | 1,345 | 1,345 | 1,315 | 1,320 | 7,200 |
| 2025/05/21 | 1,349 | 1,349 | 1,317 | 1,328 | 2,700 |
| 2025/05/20 | 1,315 | 1,344 | 1,297 | 1,336 | 2,700 |
| 2025/05/19 | 1,291 | 1,345 | 1,291 | 1,345 | 18,000 |