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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,385 | 3,400 | 3,270 | 3,300 | 59,500 |
| 2024/07/25 | 3,435 | 3,500 | 3,310 | 3,330 | 74,800 |
| 2024/07/24 | 3,545 | 3,590 | 3,450 | 3,490 | 32,500 |
| 2024/07/23 | 3,595 | 3,645 | 3,515 | 3,545 | 32,300 |
| 2024/07/22 | 3,680 | 3,685 | 3,580 | 3,580 | 45,900 |
| 2024/07/19 | 3,765 | 3,765 | 3,675 | 3,690 | 25,400 |
| 2024/07/18 | 3,850 | 3,900 | 3,730 | 3,740 | 47,400 |
| 2024/07/17 | 3,860 | 3,960 | 3,770 | 3,920 | 52,900 |
| 2024/07/16 | 3,855 | 3,915 | 3,805 | 3,810 | 12,100 |
| 2024/07/12 | 3,725 | 3,865 | 3,680 | 3,785 | 41,200 |
| 2024/07/11 | 3,740 | 3,750 | 3,665 | 3,750 | 18,200 |
| 2024/07/10 | 3,775 | 3,775 | 3,650 | 3,710 | 37,800 |
| 2024/07/09 | 3,850 | 3,925 | 3,705 | 3,705 | 29,500 |
| 2024/07/08 | 3,890 | 3,895 | 3,800 | 3,800 | 26,900 |
| 2024/07/05 | 3,990 | 4,020 | 3,915 | 3,920 | 19,000 |
| 2024/07/04 | 3,850 | 3,995 | 3,800 | 3,880 | 42,200 |
| 2024/07/03 | 3,870 | 3,910 | 3,820 | 3,840 | 19,900 |
| 2024/07/02 | 3,945 | 3,945 | 3,805 | 3,805 | 22,900 |
| 2024/07/01 | 3,960 | 3,980 | 3,870 | 3,910 | 19,700 |
| 2024/06/28 | 4,080 | 4,090 | 3,870 | 3,910 | 63,400 |
| 2024/06/27 | 4,145 | 4,285 | 4,040 | 4,100 | 43,500 |
| 2024/06/26 | 4,190 | 4,260 | 4,135 | 4,145 | 14,800 |
| 2024/06/25 | 4,105 | 4,235 | 4,070 | 4,185 | 17,400 |
| 2024/06/24 | 4,135 | 4,300 | 4,085 | 4,090 | 24,300 |
| 2024/06/21 | 4,200 | 4,350 | 4,165 | 4,185 | 41,800 |
| 2024/06/20 | 4,230 | 4,400 | 4,140 | 4,190 | 29,300 |
| 2024/06/19 | 4,045 | 4,295 | 4,045 | 4,230 | 31,800 |
| 2024/06/18 | 4,050 | 4,150 | 3,950 | 4,045 | 42,800 |
| 2024/06/17 | 4,445 | 4,445 | 4,030 | 4,030 | 58,200 |
| 2024/06/14 | 4,130 | 4,390 | 4,130 | 4,365 | 62,300 |
| 2024/06/13 | 4,200 | 4,200 | 4,025 | 4,060 | 21,400 |
| 2024/06/12 | 4,035 | 4,325 | 4,035 | 4,200 | 56,600 |
| 2024/06/11 | 4,070 | 4,100 | 3,995 | 4,060 | 18,800 |
| 2024/06/10 | 4,120 | 4,140 | 4,000 | 4,035 | 16,500 |
| 2024/06/07 | 4,050 | 4,120 | 4,000 | 4,120 | 23,000 |
| 2024/06/06 | 3,925 | 4,070 | 3,900 | 4,010 | 25,000 |
| 2024/06/05 | 3,885 | 4,035 | 3,805 | 3,895 | 27,700 |
| 2024/06/04 | 3,870 | 3,950 | 3,850 | 3,885 | 21,600 |
| 2024/06/03 | 3,780 | 3,900 | 3,710 | 3,890 | 25,900 |
| 2024/05/31 | 3,730 | 3,835 | 3,730 | 3,780 | 19,000 |
| 2024/05/30 | 3,655 | 3,800 | 3,650 | 3,720 | 33,900 |
| 2024/05/29 | 3,830 | 3,865 | 3,710 | 3,770 | 55,200 |
| 2024/05/28 | 4,035 | 4,075 | 3,835 | 3,880 | 33,000 |
| 2024/05/27 | 3,900 | 4,030 | 3,890 | 4,025 | 26,900 |
| 2024/05/24 | 3,960 | 4,050 | 3,855 | 3,855 | 57,400 |
| 2024/05/23 | 4,120 | 4,175 | 4,055 | 4,100 | 31,500 |
| 2024/05/22 | 4,170 | 4,350 | 4,055 | 4,065 | 98,400 |
| 2024/05/21 | 4,180 | 4,320 | 4,105 | 4,170 | 110,700 |
| 2024/05/20 | 3,860 | 4,170 | 3,830 | 4,170 | 139,600 |
| 2024/05/17 | 3,490 | 3,820 | 3,490 | 3,820 | 89,100 |
| 2024/05/16 | 3,585 | 3,690 | 3,485 | 3,520 | 61,600 |
| 2024/05/15 | 3,750 | 3,750 | 3,565 | 3,585 | 65,800 |
| 2024/05/14 | 3,525 | 3,805 | 3,515 | 3,730 | 253,700 |
| 2024/05/13 | 3,635 | 3,755 | 3,590 | 3,715 | 129,800 |
| 2024/05/10 | 3,525 | 3,600 | 3,485 | 3,570 | 50,500 |
| 2024/05/09 | 3,600 | 3,645 | 3,400 | 3,490 | 110,300 |
| 2024/05/08 | 3,605 | 3,710 | 3,565 | 3,575 | 62,800 |
| 2024/05/07 | 3,810 | 3,810 | 3,610 | 3,640 | 68,900 |
| 2024/05/02 | 3,780 | 3,800 | 3,665 | 3,720 | 36,800 |
| 2024/05/01 | 3,790 | 3,855 | 3,700 | 3,775 | 67,100 |
| 2024/04/30 | 3,915 | 3,980 | 3,815 | 3,860 | 102,700 |
| 2024/04/26 | 3,700 | 3,825 | 3,565 | 3,795 | 121,000 |
| 2024/04/25 | 3,785 | 3,905 | 3,615 | 3,645 | 119,300 |
| 2024/04/24 | 3,655 | 3,945 | 3,635 | 3,855 | 194,000 |
| 2024/04/23 | 3,500 | 3,640 | 3,455 | 3,585 | 143,800 |
| 2024/04/22 | 3,645 | 3,665 | 3,450 | 3,475 | 128,900 |
| 2024/04/19 | 3,770 | 3,790 | 3,450 | 3,605 | 201,600 |
| 2024/04/18 | 3,700 | 3,820 | 3,600 | 3,805 | 65,800 |
| 2024/04/17 | 3,750 | 3,875 | 3,630 | 3,665 | 89,200 |
| 2024/04/16 | 3,780 | 3,800 | 3,545 | 3,690 | 166,200 |
| 2024/04/15 | 3,980 | 4,050 | 3,810 | 3,850 | 107,300 |
| 2024/04/12 | 4,040 | 4,195 | 3,835 | 4,040 | 156,700 |
| 2024/04/11 | 4,105 | 4,250 | 3,985 | 4,000 | 126,600 |
| 2024/04/10 | 4,200 | 4,360 | 4,110 | 4,195 | 122,100 |
| 2024/04/09 | 4,200 | 4,380 | 3,960 | 4,200 | 229,900 |
| 2024/04/08 | 4,065 | 4,250 | 3,725 | 4,100 | 257,000 |
| 2024/04/05 | 3,810 | 4,050 | 3,640 | 3,995 | 385,700 |
| 2024/04/04 | 4,400 | 4,450 | 3,955 | 4,020 | 307,200 |
| 2024/04/03 | 4,395 | 4,730 | 4,035 | 4,275 | 702,100 |
| 2024/04/02 | 4,890 | 4,980 | 4,350 | 4,400 | 1,022,500 |
| 2024/04/01 | 4,565 | 4,985 | 4,565 | 4,830 | 834,400 |
| 2024/03/29 | 3,930 | 4,410 | 3,830 | 4,285 | 1,358,800 |
| 2024/03/28 | 3,695 | 4,170 | 3,515 | 3,725 | 1,960,900 |
| 2024/03/27 | 3,745 | 4,030 | 3,550 | 3,725 | 2,383,500 |