コロンビア・ワークス(146A)の株価時系列情報
コロンビア・ワークス(146A)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,700 | 3,790 | 3,610 | 3,670 | 91,500 |
| 2025/09/02 | 3,625 | 3,650 | 3,550 | 3,630 | 45,300 |
| 2025/09/01 | 3,540 | 3,570 | 3,465 | 3,500 | 46,900 |
| 2025/08/29 | 3,480 | 3,535 | 3,435 | 3,520 | 40,300 |
| 2025/08/28 | 3,390 | 3,465 | 3,375 | 3,450 | 34,700 |
| 2025/08/27 | 3,445 | 3,445 | 3,360 | 3,385 | 37,200 |
| 2025/08/26 | 3,405 | 3,405 | 3,335 | 3,380 | 43,000 |
| 2025/08/25 | 3,410 | 3,465 | 3,340 | 3,420 | 62,100 |
| 2025/08/22 | 3,370 | 3,370 | 3,205 | 3,280 | 66,500 |
| 2025/08/21 | 3,150 | 3,315 | 3,130 | 3,300 | 67,700 |
| 2025/08/20 | 3,130 | 3,185 | 3,040 | 3,170 | 45,300 |
| 2025/08/19 | 3,065 | 3,170 | 3,065 | 3,105 | 34,100 |
| 2025/08/18 | 3,095 | 3,145 | 3,065 | 3,085 | 52,600 |
| 2025/08/15 | 3,170 | 3,180 | 3,045 | 3,100 | 91,300 |
| 2025/08/14 | 2,800 | 3,150 | 2,799 | 3,120 | 215,500 |
| 2025/08/13 | 2,810 | 2,879 | 2,754 | 2,852 | 164,400 |
| 2025/08/12 | 2,735 | 2,755 | 2,712 | 2,725 | 80,700 |
| 2025/08/08 | 2,650 | 2,686 | 2,650 | 2,686 | 32,600 |
| 2025/08/07 | 2,660 | 2,678 | 2,622 | 2,640 | 27,300 |
| 2025/08/06 | 2,632 | 2,680 | 2,630 | 2,657 | 39,100 |
| 2025/08/05 | 2,629 | 2,642 | 2,594 | 2,637 | 27,600 |
| 2025/08/04 | 2,510 | 2,600 | 2,510 | 2,583 | 17,000 |
| 2025/08/01 | 2,595 | 2,630 | 2,525 | 2,558 | 29,200 |
| 2025/07/31 | 2,553 | 2,602 | 2,550 | 2,586 | 25,600 |
| 2025/07/30 | 2,510 | 2,572 | 2,502 | 2,550 | 22,600 |
| 2025/07/30 | 1 -> 2.00 分割 | ||||
| 2025/07/29 | 5,130 | 5,220 | 5,040 | 5,040 | 21,000 |
| 2025/07/28 | 5,220 | 5,240 | 5,140 | 5,160 | 17,600 |
| 2025/07/25 | 5,190 | 5,210 | 5,150 | 5,160 | 15,100 |
| 2025/07/24 | 5,370 | 5,450 | 5,180 | 5,190 | 47,100 |
| 2025/07/23 | 5,150 | 5,440 | 5,150 | 5,420 | 29,300 |
| 2025/07/22 | 5,220 | 5,310 | 5,180 | 5,200 | 30,600 |
| 2025/07/18 | 5,320 | 5,380 | 5,270 | 5,270 | 34,100 |
| 2025/07/17 | 5,400 | 5,470 | 5,320 | 5,320 | 32,100 |
| 2025/07/16 | 5,440 | 5,490 | 5,290 | 5,440 | 55,500 |
| 2025/07/15 | 5,390 | 5,530 | 5,340 | 5,340 | 36,200 |
| 2025/07/14 | 5,430 | 5,480 | 5,320 | 5,370 | 33,900 |
| 2025/07/11 | 5,360 | 5,480 | 5,310 | 5,350 | 27,100 |
| 2025/07/10 | 5,450 | 5,450 | 5,320 | 5,320 | 15,800 |
| 2025/07/09 | 5,300 | 5,400 | 5,270 | 5,400 | 19,800 |
| 2025/07/08 | 5,150 | 5,300 | 5,150 | 5,300 | 16,300 |
| 2025/07/07 | 5,150 | 5,230 | 5,110 | 5,150 | 15,700 |
| 2025/07/04 | 5,210 | 5,260 | 5,140 | 5,140 | 21,400 |
| 2025/07/03 | 5,260 | 5,260 | 5,070 | 5,130 | 20,500 |
| 2025/07/02 | 5,050 | 5,270 | 4,980 | 5,260 | 28,900 |
| 2025/07/01 | 5,570 | 5,590 | 5,150 | 5,150 | 53,500 |
| 2025/06/30 | 5,350 | 5,550 | 5,350 | 5,410 | 28,200 |
| 2025/06/27 | 5,240 | 5,400 | 5,220 | 5,310 | 25,100 |
| 2025/06/26 | 5,200 | 5,250 | 5,120 | 5,230 | 25,100 |
| 2025/06/25 | 5,200 | 5,260 | 5,100 | 5,210 | 30,900 |
| 2025/06/24 | 5,150 | 5,280 | 5,100 | 5,160 | 32,200 |
| 2025/06/23 | 4,985 | 5,090 | 4,900 | 5,060 | 25,800 |
| 2025/06/20 | 5,130 | 5,160 | 4,920 | 5,000 | 59,300 |
| 2025/06/19 | 4,960 | 5,250 | 4,910 | 5,180 | 40,500 |
| 2025/06/18 | 4,965 | 4,965 | 4,880 | 4,890 | 25,900 |
| 2025/06/17 | 4,985 | 4,990 | 4,845 | 4,985 | 15,700 |
| 2025/06/16 | 4,920 | 5,010 | 4,830 | 4,915 | 29,500 |
| 2025/06/13 | 4,970 | 4,990 | 4,750 | 4,790 | 23,500 |
| 2025/06/12 | 4,780 | 4,915 | 4,760 | 4,915 | 20,900 |
| 2025/06/11 | 4,755 | 4,930 | 4,750 | 4,780 | 28,100 |
| 2025/06/10 | 4,620 | 4,745 | 4,610 | 4,730 | 12,400 |
| 2025/06/09 | 4,660 | 4,715 | 4,620 | 4,620 | 11,500 |
| 2025/06/06 | 4,625 | 4,755 | 4,620 | 4,635 | 15,100 |
| 2025/06/05 | 4,650 | 4,665 | 4,565 | 4,580 | 9,700 |
| 2025/06/04 | 4,700 | 4,765 | 4,655 | 4,670 | 14,200 |
| 2025/06/03 | 4,720 | 4,745 | 4,620 | 4,630 | 12,900 |
| 2025/06/02 | 4,585 | 4,675 | 4,575 | 4,670 | 14,400 |
| 2025/05/30 | 4,580 | 4,710 | 4,545 | 4,545 | 12,900 |
| 2025/05/29 | 4,630 | 4,650 | 4,565 | 4,650 | 14,500 |
| 2025/05/28 | 4,605 | 4,630 | 4,550 | 4,570 | 18,900 |
| 2025/05/27 | 4,525 | 4,615 | 4,520 | 4,590 | 9,400 |
| 2025/05/26 | 4,470 | 4,600 | 4,470 | 4,505 | 14,300 |
| 2025/05/23 | 4,450 | 4,555 | 4,430 | 4,510 | 23,300 |
| 2025/05/22 | 4,530 | 4,530 | 4,350 | 4,420 | 28,100 |
| 2025/05/21 | 4,550 | 4,735 | 4,475 | 4,600 | 55,700 |
| 2025/05/20 | 4,445 | 4,610 | 4,420 | 4,480 | 43,800 |
| 2025/05/19 | 4,540 | 4,615 | 4,385 | 4,395 | 43,800 |
| 2025/05/16 | 4,035 | 4,480 | 4,035 | 4,470 | 57,500 |
| 2025/05/15 | 3,960 | 4,175 | 3,960 | 4,030 | 33,300 |
| 2025/05/14 | 4,090 | 4,120 | 4,020 | 4,100 | 43,100 |
| 2025/05/13 | 4,170 | 4,180 | 4,055 | 4,100 | 14,800 |
| 2025/05/12 | 4,090 | 4,210 | 4,090 | 4,185 | 15,300 |
| 2025/05/09 | 4,010 | 4,120 | 4,010 | 4,090 | 9,700 |
| 2025/05/08 | 3,930 | 4,080 | 3,930 | 4,055 | 29,000 |
| 2025/05/07 | 3,920 | 3,990 | 3,875 | 3,990 | 15,000 |
| 2025/05/02 | 3,920 | 3,960 | 3,865 | 3,950 | 21,700 |
| 2025/05/01 | 3,950 | 4,000 | 3,930 | 3,930 | 15,900 |
| 2025/04/30 | 4,000 | 4,045 | 3,940 | 3,950 | 16,500 |
| 2025/04/28 | 3,920 | 4,075 | 3,920 | 4,020 | 10,500 |
| 2025/04/25 | 3,915 | 3,950 | 3,890 | 3,905 | 6,500 |
| 2025/04/24 | 3,930 | 3,945 | 3,860 | 3,895 | 6,800 |
| 2025/04/23 | 3,905 | 3,955 | 3,880 | 3,930 | 9,600 |
| 2025/04/22 | 3,905 | 3,950 | 3,855 | 3,860 | 9,900 |
| 2025/04/21 | 3,900 | 3,985 | 3,900 | 3,905 | 11,200 |
| 2025/04/18 | 3,815 | 3,930 | 3,815 | 3,930 | 18,300 |
| 2025/04/17 | 3,785 | 3,815 | 3,725 | 3,815 | 11,000 |
| 2025/04/16 | 3,825 | 3,825 | 3,720 | 3,730 | 20,800 |
| 2025/04/15 | 3,815 | 3,880 | 3,805 | 3,810 | 8,500 |
| 2025/04/14 | 3,835 | 3,885 | 3,780 | 3,795 | 15,800 |
| 2025/04/11 | 3,645 | 3,775 | 3,645 | 3,765 | 7,500 |
| 2025/04/10 | 3,780 | 3,815 | 3,655 | 3,785 | 29,700 |
| 2025/04/09 | 3,600 | 3,600 | 3,425 | 3,505 | 23,100 |
| 2025/04/08 | 3,430 | 3,670 | 3,430 | 3,615 | 38,000 |
| 2025/04/07 | 3,320 | 3,450 | 3,235 | 3,290 | 57,900 |
| 2025/04/04 | 3,815 | 3,890 | 3,600 | 3,690 | 67,800 |
| 2025/04/03 | 3,830 | 3,960 | 3,830 | 3,935 | 27,700 |
| 2025/04/02 | 4,140 | 4,140 | 3,995 | 3,995 | 7,500 |
| 2025/04/01 | 4,145 | 4,185 | 4,020 | 4,070 | 10,800 |
| 2025/03/31 | 3,995 | 4,105 | 3,950 | 4,075 | 16,100 |
| 2025/03/28 | 4,150 | 4,165 | 4,045 | 4,065 | 6,800 |
| 2025/03/27 | 4,100 | 4,225 | 4,075 | 4,095 | 22,400 |
| 2025/03/26 | 4,020 | 4,120 | 4,005 | 4,120 | 22,300 |
| 2025/03/25 | 4,000 | 4,020 | 3,985 | 4,005 | 8,500 |
| 2025/03/24 | 3,970 | 4,000 | 3,915 | 3,990 | 20,900 |
| 2025/03/21 | 3,935 | 3,935 | 3,890 | 3,910 | 21,000 |
| 2025/03/19 | 3,915 | 4,015 | 3,915 | 3,930 | 32,200 |
| 2025/03/18 | 3,880 | 3,890 | 3,820 | 3,890 | 20,700 |
| 2025/03/17 | 3,835 | 3,875 | 3,800 | 3,865 | 21,200 |
| 2025/03/14 | 3,760 | 3,865 | 3,700 | 3,815 | 17,700 |
| 2025/03/13 | 3,800 | 3,860 | 3,790 | 3,790 | 13,300 |
| 2025/03/12 | 3,770 | 3,790 | 3,740 | 3,765 | 8,400 |
| 2025/03/11 | 3,785 | 3,795 | 3,615 | 3,790 | 62,000 |
| 2025/03/10 | 3,975 | 3,975 | 3,855 | 3,855 | 34,900 |
| 2025/03/07 | 4,050 | 4,050 | 3,935 | 3,935 | 26,200 |
| 2025/03/06 | 4,050 | 4,110 | 3,980 | 4,105 | 20,600 |
| 2025/03/05 | 3,975 | 4,075 | 3,945 | 3,980 | 14,400 |
| 2025/03/04 | 3,950 | 4,035 | 3,920 | 3,975 | 19,300 |
| 2025/03/03 | 4,105 | 4,105 | 3,945 | 3,950 | 69,400 |
| 2025/02/28 | 4,000 | 4,035 | 3,975 | 4,035 | 14,500 |
| 2025/02/27 | 4,070 | 4,110 | 4,020 | 4,030 | 8,300 |
| 2025/02/26 | 4,020 | 4,120 | 3,995 | 4,085 | 18,100 |
| 2025/02/25 | 4,030 | 4,140 | 4,005 | 4,065 | 16,900 |
| 2025/02/21 | 4,140 | 4,195 | 4,080 | 4,115 | 35,400 |
| 2025/02/20 | 4,150 | 4,185 | 4,065 | 4,175 | 20,400 |
| 2025/02/19 | 4,260 | 4,305 | 4,185 | 4,205 | 15,900 |
| 2025/02/18 | 4,330 | 4,330 | 4,215 | 4,260 | 26,700 |
| 2025/02/17 | 4,390 | 4,415 | 4,285 | 4,360 | 57,900 |
| 2025/02/14 | 4,390 | 4,390 | 4,140 | 4,325 | 160,800 |
| 2025/02/13 | 3,955 | 4,030 | 3,930 | 3,970 | 69,400 |
| 2025/02/12 | 3,850 | 3,915 | 3,800 | 3,915 | 35,500 |
| 2025/02/10 | 3,730 | 3,790 | 3,720 | 3,790 | 11,200 |
| 2025/02/07 | 3,730 | 3,780 | 3,690 | 3,720 | 8,900 |
| 2025/02/06 | 3,675 | 3,735 | 3,660 | 3,730 | 10,900 |
| 2025/02/05 | 3,630 | 3,670 | 3,630 | 3,670 | 2,800 |
| 2025/02/04 | 3,630 | 3,690 | 3,625 | 3,625 | 5,100 |
| 2025/02/03 | 3,625 | 3,665 | 3,580 | 3,615 | 9,800 |
| 2025/01/31 | 3,635 | 3,690 | 3,600 | 3,680 | 4,500 |
| 2025/01/30 | 3,720 | 3,735 | 3,635 | 3,635 | 12,900 |
| 2025/01/29 | 3,690 | 3,760 | 3,690 | 3,720 | 14,800 |
| 2025/01/28 | 3,565 | 3,665 | 3,520 | 3,665 | 36,800 |
| 2025/01/27 | 3,600 | 3,610 | 3,510 | 3,565 | 24,700 |
| 2025/01/24 | 3,525 | 3,625 | 3,525 | 3,565 | 6,100 |
| 2025/01/23 | 3,620 | 3,620 | 3,530 | 3,545 | 8,100 |
| 2025/01/22 | 3,600 | 3,740 | 3,600 | 3,610 | 20,400 |
| 2025/01/21 | 3,600 | 3,615 | 3,505 | 3,570 | 9,100 |
| 2025/01/20 | 3,540 | 3,605 | 3,510 | 3,605 | 10,000 |
| 2025/01/17 | 3,450 | 3,540 | 3,400 | 3,540 | 19,700 |
| 2025/01/16 | 3,500 | 3,530 | 3,440 | 3,480 | 31,500 |
| 2025/01/15 | 3,590 | 3,600 | 3,460 | 3,500 | 25,300 |
| 2025/01/14 | 3,605 | 3,650 | 3,580 | 3,590 | 7,500 |
| 2025/01/10 | 3,610 | 3,680 | 3,610 | 3,630 | 5,200 |
| 2025/01/09 | 3,605 | 3,655 | 3,560 | 3,650 | 21,100 |
| 2025/01/08 | 3,670 | 3,715 | 3,605 | 3,640 | 14,000 |
| 2025/01/07 | 3,770 | 3,770 | 3,655 | 3,685 | 17,700 |
| 2025/01/06 | 3,840 | 3,840 | 3,705 | 3,720 | 22,500 |
| 2024/12/30 | 3,770 | 3,835 | 3,720 | 3,820 | 15,000 |
| 2024/12/27 | 3,785 | 3,790 | 3,715 | 3,720 | 14,300 |
| 2024/12/26 | 3,785 | 3,845 | 3,705 | 3,840 | 16,700 |
| 2024/12/25 | 3,855 | 3,855 | 3,750 | 3,785 | 8,000 |
| 2024/12/24 | 3,890 | 3,890 | 3,785 | 3,795 | 8,600 |
| 2024/12/23 | 3,700 | 3,895 | 3,700 | 3,860 | 11,800 |
| 2024/12/20 | 3,820 | 3,820 | 3,665 | 3,675 | 10,500 |
| 2024/12/19 | 3,780 | 3,845 | 3,755 | 3,760 | 12,200 |
| 2024/12/18 | 3,810 | 3,930 | 3,810 | 3,845 | 18,500 |
| 2024/12/17 | 3,920 | 3,945 | 3,850 | 3,880 | 10,700 |
| 2024/12/16 | 3,915 | 3,940 | 3,850 | 3,850 | 14,600 |
| 2024/12/13 | 3,790 | 3,935 | 3,755 | 3,880 | 16,300 |
| 2024/12/12 | 3,855 | 3,875 | 3,760 | 3,785 | 12,200 |
| 2024/12/11 | 3,885 | 3,915 | 3,800 | 3,850 | 17,100 |
| 2024/12/10 | 3,695 | 3,875 | 3,695 | 3,845 | 24,200 |
| 2024/12/09 | 3,805 | 3,810 | 3,695 | 3,695 | 10,200 |
| 2024/12/06 | 3,710 | 3,850 | 3,645 | 3,795 | 26,100 |
| 2024/12/05 | 3,640 | 3,725 | 3,615 | 3,680 | 10,400 |
| 2024/12/04 | 3,635 | 3,690 | 3,595 | 3,615 | 8,200 |
| 2024/12/03 | 3,590 | 3,680 | 3,590 | 3,640 | 22,900 |
| 2024/12/02 | 3,645 | 3,705 | 3,595 | 3,640 | 14,200 |
| 2024/11/29 | 3,735 | 3,760 | 3,645 | 3,645 | 10,100 |
| 2024/11/28 | 3,605 | 3,740 | 3,605 | 3,700 | 14,500 |
| 2024/11/27 | 3,645 | 3,645 | 3,570 | 3,605 | 5,100 |
| 2024/11/26 | 3,675 | 3,700 | 3,590 | 3,645 | 8,900 |
| 2024/11/25 | 3,545 | 3,765 | 3,540 | 3,675 | 41,200 |
| 2024/11/22 | 3,535 | 3,600 | 3,460 | 3,480 | 50,500 |
| 2024/11/21 | 3,510 | 3,600 | 3,495 | 3,585 | 15,100 |
| 2024/11/20 | 3,600 | 3,650 | 3,515 | 3,540 | 32,200 |
| 2024/11/19 | 3,485 | 3,630 | 3,440 | 3,620 | 45,300 |
| 2024/11/18 | 3,575 | 3,590 | 3,435 | 3,500 | 66,700 |
| 2024/11/15 | 3,770 | 3,815 | 3,600 | 3,655 | 57,000 |
| 2024/11/14 | 3,945 | 3,945 | 3,775 | 3,780 | 41,100 |
| 2024/11/13 | 3,800 | 3,950 | 3,735 | 3,910 | 67,000 |
| 2024/11/12 | 3,640 | 4,210 | 3,640 | 3,820 | 175,800 |
| 2024/11/11 | 3,685 | 3,685 | 3,570 | 3,630 | 23,700 |