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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,320 | 1,320 | 1,303 | 1,312 | 2,400 |
| 2025/05/15 | 1,335 | 1,335 | 1,300 | 1,325 | 3,200 |
| 2025/05/14 | 1,307 | 1,339 | 1,302 | 1,337 | 6,600 |
| 2025/05/13 | 1,300 | 1,376 | 1,282 | 1,307 | 78,100 |
| 2025/05/12 | 1,346 | 1,346 | 1,275 | 1,298 | 3,800 |
| 2025/05/09 | 1,373 | 1,373 | 1,316 | 1,316 | 3,000 |
| 2025/05/08 | 1,321 | 1,348 | 1,321 | 1,348 | 2,000 |
| 2025/05/07 | 1,338 | 1,371 | 1,337 | 1,351 | 6,100 |
| 2025/05/02 | 1,368 | 1,368 | 1,339 | 1,340 | 4,100 |
| 2025/05/01 | 1,366 | 1,368 | 1,351 | 1,368 | 1,500 |
| 2025/04/30 | 1,372 | 1,385 | 1,372 | 1,377 | 5,400 |
| 2025/04/28 | 1,369 | 1,384 | 1,369 | 1,380 | 4,900 |
| 2025/04/25 | 1,366 | 1,390 | 1,340 | 1,369 | 9,900 |
| 2025/04/24 | 1,353 | 1,417 | 1,353 | 1,385 | 13,300 |
| 2025/04/23 | 1,400 | 1,400 | 1,355 | 1,383 | 12,600 |
| 2025/04/22 | 1,436 | 1,436 | 1,339 | 1,370 | 12,800 |
| 2025/04/21 | 1,384 | 1,447 | 1,345 | 1,436 | 17,500 |
| 2025/04/18 | 1,356 | 1,399 | 1,320 | 1,330 | 25,300 |
| 2025/04/17 | 1,575 | 1,575 | 1,370 | 1,446 | 120,100 |
| 2025/04/16 | 1,256 | 1,574 | 1,186 | 1,509 | 437,200 |
| 2025/04/15 | 1,357 | 1,549 | 1,219 | 1,300 | 301,400 |
| 2025/04/14 | 1,255 | 1,355 | 1,250 | 1,320 | 69,700 |
| 2025/04/11 | 1,078 | 1,100 | 1,067 | 1,100 | 3,400 |
| 2025/04/10 | 1,100 | 1,100 | 1,030 | 1,048 | 3,400 |
| 2025/04/09 | 970 | 980 | 940 | 980 | 2,300 |
| 2025/04/08 | 916 | 992 | 916 | 992 | 3,600 |
| 2025/04/07 | 855 | 940 | 855 | 871 | 12,700 |
| 2025/04/04 | 1,062 | 1,075 | 969 | 990 | 23,500 |
| 2025/04/03 | 1,110 | 1,130 | 1,101 | 1,113 | 2,600 |
| 2025/04/02 | 1,166 | 1,166 | 1,154 | 1,154 | 2,300 |
| 2025/04/01 | 1,197 | 1,197 | 1,165 | 1,166 | 800 |
| 2025/03/31 | 1,182 | 1,182 | 1,165 | 1,167 | 2,200 |
| 2025/03/28 | 1,193 | 1,193 | 1,174 | 1,185 | 600 |
| 2025/03/27 | 1,168 | 1,194 | 1,168 | 1,193 | 2,300 |
| 2025/03/26 | 1,179 | 1,198 | 1,170 | 1,198 | 2,600 |
| 2025/03/25 | 1,155 | 1,178 | 1,155 | 1,178 | 1,300 |
| 2025/03/24 | 1,166 | 1,200 | 1,166 | 1,176 | 1,600 |
| 2025/03/21 | 1,170 | 1,173 | 1,165 | 1,165 | 1,400 |
| 2025/03/19 | 1,162 | 1,177 | 1,151 | 1,170 | 1,000 |
| 2025/03/18 | 1,185 | 1,185 | 1,153 | 1,162 | 1,100 |
| 2025/03/17 | 1,162 | 1,181 | 1,162 | 1,181 | 2,100 |
| 2025/03/14 | 1,114 | 1,163 | 1,114 | 1,162 | 1,400 |
| 2025/03/13 | 1,113 | 1,120 | 1,113 | 1,120 | 600 |
| 2025/03/12 | 1,104 | 1,134 | 1,104 | 1,111 | 400 |
| 2025/03/11 | 1,132 | 1,141 | 1,101 | 1,120 | 2,600 |
| 2025/03/10 | 1,131 | 1,168 | 1,131 | 1,141 | 1,300 |
| 2025/03/07 | 1,135 | 1,138 | 1,130 | 1,131 | 1,600 |
| 2025/03/06 | 1,164 | 1,165 | 1,157 | 1,165 | 1,200 |
| 2025/03/05 | 1,164 | 1,164 | 1,151 | 1,155 | 900 |
| 2025/03/04 | 1,175 | 1,175 | 1,145 | 1,166 | 1,100 |
| 2025/03/03 | 1,197 | 1,197 | 1,141 | 1,175 | 2,800 |
| 2025/02/28 | 1,204 | 1,204 | 1,111 | 1,137 | 9,600 |
| 2025/02/27 | 1,203 | 1,224 | 1,200 | 1,215 | 3,000 |
| 2025/02/26 | 1,198 | 1,215 | 1,198 | 1,215 | 1,700 |
| 2025/02/25 | 1,203 | 1,224 | 1,195 | 1,200 | 2,200 |
| 2025/02/21 | 1,215 | 1,235 | 1,205 | 1,233 | 2,000 |
| 2025/02/20 | 1,237 | 1,247 | 1,200 | 1,234 | 10,900 |
| 2025/02/19 | 1,258 | 1,277 | 1,244 | 1,264 | 5,800 |
| 2025/02/18 | 1,243 | 1,284 | 1,239 | 1,279 | 4,300 |
| 2025/02/17 | 1,212 | 1,258 | 1,200 | 1,243 | 8,300 |
| 2025/02/14 | 1,291 | 1,308 | 1,228 | 1,247 | 17,100 |
| 2025/02/13 | 1,292 | 1,296 | 1,276 | 1,287 | 10,300 |
| 2025/02/12 | 1,269 | 1,280 | 1,256 | 1,269 | 6,600 |
| 2025/02/10 | 1,231 | 1,254 | 1,207 | 1,253 | 10,400 |
| 2025/02/07 | 1,193 | 1,240 | 1,191 | 1,224 | 7,300 |
| 2025/02/06 | 1,181 | 1,225 | 1,178 | 1,207 | 16,400 |
| 2025/02/05 | 1,149 | 1,185 | 1,144 | 1,180 | 11,000 |
| 2025/02/04 | 1,119 | 1,139 | 1,119 | 1,131 | 1,700 |
| 2025/02/03 | 1,145 | 1,146 | 1,116 | 1,119 | 2,900 |
| 2025/01/31 | 1,149 | 1,159 | 1,130 | 1,140 | 2,700 |
| 2025/01/30 | 1,126 | 1,168 | 1,126 | 1,155 | 3,600 |
| 2025/01/29 | 1,138 | 1,170 | 1,121 | 1,133 | 8,200 |
| 2025/01/28 | 1,118 | 1,130 | 1,092 | 1,130 | 3,600 |
| 2025/01/27 | 1,079 | 1,126 | 1,065 | 1,126 | 9,400 |
| 2025/01/24 | 1,049 | 1,087 | 1,049 | 1,084 | 3,400 |
| 2025/01/23 | 1,079 | 1,079 | 1,049 | 1,049 | 2,800 |
| 2025/01/22 | 1,052 | 1,074 | 1,050 | 1,074 | 4,400 |
| 2025/01/21 | 1,038 | 1,045 | 1,028 | 1,045 | 4,800 |
| 2025/01/20 | 1,041 | 1,047 | 1,025 | 1,037 | 7,500 |
| 2025/01/17 | 1,041 | 1,045 | 1,020 | 1,030 | 7,900 |
| 2025/01/16 | 1,056 | 1,080 | 1,030 | 1,057 | 5,500 |
| 2025/01/15 | 1,095 | 1,095 | 1,027 | 1,056 | 8,000 |
| 2025/01/14 | 1,094 | 1,100 | 1,030 | 1,065 | 27,900 |
| 2025/01/10 | 1,044 | 1,110 | 1,044 | 1,110 | 29,800 |
| 2025/01/09 | 1,012 | 1,038 | 1,012 | 1,038 | 5,500 |
| 2025/01/08 | 1,008 | 1,039 | 1,008 | 1,037 | 6,700 |
| 2025/01/07 | 1,016 | 1,020 | 1,004 | 1,016 | 4,600 |
| 2025/01/06 | 1,010 | 1,017 | 996 | 1,017 | 7,400 |
| 2024/12/30 | 940 | 1,019 | 940 | 980 | 11,300 |
| 2024/12/27 | 945 | 950 | 945 | 950 | 11,500 |
| 2024/12/26 | 982 | 982 | 941 | 941 | 10,900 |
| 2024/12/25 | 951 | 955 | 945 | 952 | 11,900 |
| 2024/12/24 | 949 | 949 | 931 | 942 | 16,100 |
| 2024/12/23 | 970 | 970 | 948 | 954 | 13,700 |
| 2024/12/20 | 989 | 989 | 972 | 973 | 12,700 |
| 2024/12/19 | 984 | 994 | 980 | 990 | 3,500 |
| 2024/12/18 | 1,000 | 1,000 | 986 | 991 | 4,800 |
| 2024/12/17 | 1,000 | 1,000 | 994 | 999 | 2,400 |
| 2024/12/16 | 993 | 1,007 | 993 | 1,003 | 2,800 |
| 2024/12/13 | 975 | 1,006 | 975 | 1,003 | 10,000 |
| 2024/12/12 | 996 | 999 | 980 | 982 | 11,800 |
| 2024/12/11 | 992 | 1,001 | 990 | 1,001 | 33,800 |
| 2024/12/10 | 984 | 1,002 | 984 | 1,000 | 7,700 |
| 2024/12/09 | 1,009 | 1,009 | 982 | 1,000 | 8,100 |
| 2024/12/06 | 1,000 | 1,019 | 992 | 995 | 13,800 |
| 2024/12/05 | 1,048 | 1,065 | 1,022 | 1,030 | 6,300 |
| 2024/12/04 | 1,051 | 1,069 | 1,051 | 1,054 | 2,200 |
| 2024/12/03 | 1,040 | 1,068 | 1,040 | 1,068 | 4,700 |
| 2024/12/02 | 1,032 | 1,087 | 1,032 | 1,064 | 4,900 |
| 2024/11/29 | 1,066 | 1,092 | 1,058 | 1,092 | 2,400 |
| 2024/11/28 | 1,112 | 1,112 | 1,069 | 1,096 | 14,600 |
| 2024/11/27 | 1,100 | 1,116 | 1,100 | 1,109 | 4,200 |
| 2024/11/26 | 1,100 | 1,110 | 1,086 | 1,099 | 2,400 |
| 2024/11/25 | 1,084 | 1,107 | 1,082 | 1,100 | 3,200 |
| 2024/11/22 | 1,081 | 1,093 | 1,060 | 1,093 | 6,300 |
| 2024/11/21 | 1,096 | 1,096 | 1,083 | 1,083 | 1,400 |
| 2024/11/20 | 1,052 | 1,088 | 1,052 | 1,087 | 2,200 |
| 2024/11/19 | 1,053 | 1,056 | 1,041 | 1,056 | 2,400 |
| 2024/11/18 | 1,060 | 1,060 | 1,046 | 1,053 | 1,800 |
| 2024/11/15 | 1,056 | 1,060 | 1,047 | 1,060 | 3,400 |
| 2024/11/14 | 1,076 | 1,089 | 1,053 | 1,055 | 5,900 |
| 2024/11/13 | 1,089 | 1,101 | 1,089 | 1,094 | 2,100 |
| 2024/11/12 | 1,090 | 1,110 | 1,071 | 1,087 | 3,300 |
| 2024/11/11 | 1,101 | 1,109 | 1,080 | 1,107 | 3,900 |
| 2024/11/08 | 1,100 | 1,105 | 1,081 | 1,105 | 4,600 |
| 2024/11/07 | 1,083 | 1,104 | 1,081 | 1,100 | 6,600 |
| 2024/11/06 | 1,109 | 1,119 | 1,091 | 1,100 | 11,900 |
| 2024/11/05 | 1,100 | 1,103 | 1,080 | 1,100 | 4,700 |
| 2024/11/01 | 1,094 | 1,109 | 1,094 | 1,100 | 2,400 |
| 2024/10/31 | 1,119 | 1,124 | 1,087 | 1,117 | 4,900 |
| 2024/10/30 | 1,094 | 1,119 | 1,090 | 1,119 | 4,800 |
| 2024/10/29 | 1,083 | 1,099 | 1,077 | 1,095 | 3,700 |
| 2024/10/28 | 1,053 | 1,099 | 1,053 | 1,094 | 4,900 |
| 2024/10/25 | 1,097 | 1,101 | 1,042 | 1,053 | 10,500 |
| 2024/10/24 | 1,150 | 1,150 | 1,085 | 1,100 | 5,700 |
| 2024/10/23 | 1,159 | 1,159 | 1,116 | 1,148 | 5,400 |
| 2024/10/22 | 1,144 | 1,163 | 1,130 | 1,162 | 3,500 |
| 2024/10/21 | 1,121 | 1,139 | 1,121 | 1,139 | 2,800 |
| 2024/10/18 | 1,147 | 1,161 | 1,109 | 1,117 | 5,200 |
| 2024/10/17 | 1,163 | 1,163 | 1,147 | 1,159 | 5,800 |
| 2024/10/16 | 1,168 | 1,179 | 1,150 | 1,158 | 3,800 |
| 2024/10/15 | 1,168 | 1,189 | 1,123 | 1,185 | 21,800 |
| 2024/10/11 | 1,157 | 1,193 | 1,153 | 1,160 | 11,500 |
| 2024/10/10 | 1,210 | 1,212 | 1,156 | 1,156 | 14,500 |
| 2024/10/09 | 1,229 | 1,229 | 1,203 | 1,205 | 10,400 |
| 2024/10/08 | 1,213 | 1,226 | 1,201 | 1,220 | 7,300 |
| 2024/10/07 | 1,235 | 1,235 | 1,195 | 1,220 | 10,600 |
| 2024/10/04 | 1,204 | 1,238 | 1,191 | 1,218 | 6,800 |
| 2024/10/03 | 1,216 | 1,246 | 1,200 | 1,204 | 4,800 |
| 2024/10/02 | 1,185 | 1,221 | 1,182 | 1,213 | 5,700 |
| 2024/10/01 | 1,176 | 1,203 | 1,168 | 1,203 | 8,000 |
| 2024/09/30 | 1,160 | 1,196 | 1,152 | 1,173 | 4,200 |
| 2024/09/27 | 1,212 | 1,212 | 1,182 | 1,199 | 3,100 |
| 2024/09/26 | 1,176 | 1,200 | 1,172 | 1,182 | 7,200 |
| 2024/09/25 | 1,190 | 1,194 | 1,171 | 1,176 | 3,700 |
| 2024/09/24 | 1,178 | 1,180 | 1,151 | 1,180 | 10,600 |
| 2024/09/20 | 1,173 | 1,194 | 1,171 | 1,172 | 5,000 |
| 2024/09/19 | 1,175 | 1,185 | 1,162 | 1,176 | 8,300 |
| 2024/09/18 | 1,194 | 1,194 | 1,159 | 1,165 | 4,500 |
| 2024/09/17 | 1,190 | 1,190 | 1,156 | 1,165 | 5,200 |
| 2024/09/13 | 1,166 | 1,190 | 1,142 | 1,189 | 9,200 |
| 2024/09/12 | 1,161 | 1,187 | 1,161 | 1,173 | 4,000 |
| 2024/09/11 | 1,180 | 1,186 | 1,132 | 1,161 | 11,100 |
| 2024/09/10 | 1,200 | 1,215 | 1,180 | 1,180 | 2,700 |
| 2024/09/09 | 1,165 | 1,194 | 1,154 | 1,170 | 6,200 |
| 2024/09/06 | 1,200 | 1,201 | 1,174 | 1,189 | 10,100 |
| 2024/09/05 | 1,161 | 1,267 | 1,160 | 1,200 | 14,200 |
| 2024/09/04 | 1,152 | 1,240 | 1,152 | 1,174 | 15,700 |
| 2024/09/03 | 1,197 | 1,241 | 1,188 | 1,220 | 29,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,140 | 1,183 | 19,600 |
| 2024/08/30 | 1,108 | 1,216 | 1,108 | 1,167 | 28,500 |
| 2024/08/29 | 1,130 | 1,151 | 1,113 | 1,130 | 23,300 |
| 2024/08/28 | 1,276 | 1,276 | 1,184 | 1,190 | 25,400 |
| 2024/08/27 | 1,114 | 1,291 | 1,101 | 1,252 | 41,300 |
| 2024/08/26 | 1,098 | 1,126 | 1,088 | 1,105 | 12,100 |
| 2024/08/23 | 1,102 | 1,110 | 1,088 | 1,097 | 8,600 |
| 2024/08/22 | 1,125 | 1,129 | 1,094 | 1,116 | 10,200 |
| 2024/08/21 | 1,089 | 1,135 | 1,089 | 1,121 | 6,400 |
| 2024/08/20 | 1,084 | 1,098 | 1,061 | 1,089 | 14,000 |
| 2024/08/19 | 1,081 | 1,125 | 1,081 | 1,088 | 11,200 |
| 2024/08/16 | 1,098 | 1,103 | 1,065 | 1,072 | 32,900 |