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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 3,580 | 3,780 | 3,580 | 3,700 | 17,900 |
| 2024/11/07 | 3,600 | 3,655 | 3,520 | 3,575 | 9,200 |
| 2024/11/06 | 3,570 | 3,620 | 3,515 | 3,550 | 8,700 |
| 2024/11/05 | 3,520 | 3,640 | 3,495 | 3,555 | 8,400 |
| 2024/11/01 | 3,450 | 3,630 | 3,450 | 3,515 | 19,700 |
| 2024/10/31 | 3,460 | 3,530 | 3,430 | 3,510 | 14,700 |
| 2024/10/30 | 3,390 | 3,505 | 3,390 | 3,455 | 18,900 |
| 2024/10/29 | 3,350 | 3,370 | 3,310 | 3,360 | 6,100 |
| 2024/10/28 | 3,140 | 3,350 | 3,140 | 3,285 | 10,300 |
| 2024/10/25 | 3,185 | 3,230 | 3,140 | 3,205 | 7,900 |
| 2024/10/24 | 3,200 | 3,285 | 3,155 | 3,195 | 9,300 |
| 2024/10/23 | 3,310 | 3,370 | 3,250 | 3,250 | 10,400 |
| 2024/10/22 | 3,385 | 3,435 | 3,325 | 3,340 | 11,400 |
| 2024/10/21 | 3,440 | 3,460 | 3,390 | 3,455 | 3,600 |
| 2024/10/18 | 3,410 | 3,470 | 3,305 | 3,370 | 20,200 |
| 2024/10/17 | 3,520 | 3,575 | 3,420 | 3,420 | 14,800 |
| 2024/10/16 | 3,450 | 3,560 | 3,450 | 3,550 | 8,700 |
| 2024/10/15 | 3,450 | 3,540 | 3,420 | 3,475 | 13,700 |
| 2024/10/11 | 3,495 | 3,495 | 3,425 | 3,425 | 7,800 |
| 2024/10/10 | 3,490 | 3,540 | 3,455 | 3,515 | 8,200 |
| 2024/10/09 | 3,505 | 3,555 | 3,400 | 3,475 | 16,700 |
| 2024/10/08 | 3,505 | 3,575 | 3,450 | 3,515 | 13,800 |
| 2024/10/07 | 3,580 | 3,645 | 3,480 | 3,510 | 25,900 |
| 2024/10/04 | 3,725 | 3,730 | 3,540 | 3,580 | 52,700 |
| 2024/10/03 | 3,565 | 3,755 | 3,550 | 3,700 | 31,000 |
| 2024/10/02 | 3,605 | 3,665 | 3,510 | 3,525 | 17,600 |
| 2024/10/01 | 3,610 | 3,785 | 3,610 | 3,710 | 16,200 |
| 2024/09/30 | 3,700 | 3,765 | 3,585 | 3,585 | 35,700 |
| 2024/09/27 | 3,475 | 3,830 | 3,475 | 3,830 | 36,600 |
| 2024/09/26 | 3,580 | 3,580 | 3,465 | 3,505 | 10,700 |
| 2024/09/25 | 3,550 | 3,550 | 3,430 | 3,510 | 8,700 |
| 2024/09/24 | 3,630 | 3,635 | 3,535 | 3,550 | 12,600 |
| 2024/09/20 | 3,585 | 3,700 | 3,555 | 3,560 | 39,500 |
| 2024/09/19 | 3,400 | 3,500 | 3,400 | 3,490 | 10,500 |
| 2024/09/18 | 3,420 | 3,545 | 3,345 | 3,355 | 21,900 |
| 2024/09/17 | 3,395 | 3,405 | 3,295 | 3,375 | 12,700 |
| 2024/09/13 | 3,200 | 3,345 | 3,200 | 3,345 | 13,400 |
| 2024/09/12 | 3,130 | 3,230 | 3,130 | 3,220 | 7,600 |
| 2024/09/11 | 3,130 | 3,195 | 3,000 | 3,095 | 13,200 |
| 2024/09/10 | 3,200 | 3,295 | 3,125 | 3,160 | 9,000 |
| 2024/09/09 | 2,975 | 3,180 | 2,970 | 3,180 | 19,400 |
| 2024/09/06 | 3,205 | 3,230 | 3,050 | 3,105 | 13,400 |
| 2024/09/05 | 3,140 | 3,260 | 3,135 | 3,230 | 10,200 |
| 2024/09/04 | 3,240 | 3,260 | 3,130 | 3,195 | 32,500 |
| 2024/09/03 | 3,360 | 3,380 | 3,305 | 3,375 | 6,800 |
| 2024/09/02 | 3,395 | 3,395 | 3,280 | 3,335 | 13,000 |
| 2024/08/30 | 3,430 | 3,430 | 3,325 | 3,365 | 10,200 |
| 2024/08/29 | 3,335 | 3,445 | 3,335 | 3,360 | 3,800 |
| 2024/08/28 | 3,510 | 3,515 | 3,355 | 3,365 | 6,800 |
| 2024/08/27 | 3,290 | 3,600 | 3,280 | 3,445 | 51,500 |
| 2024/08/26 | 3,210 | 3,270 | 3,210 | 3,240 | 3,300 |
| 2024/08/23 | 3,400 | 3,400 | 3,160 | 3,255 | 14,900 |
| 2024/08/22 | 3,265 | 3,420 | 3,240 | 3,330 | 19,100 |
| 2024/08/21 | 3,305 | 3,305 | 3,155 | 3,215 | 8,000 |
| 2024/08/20 | 3,310 | 3,385 | 3,270 | 3,295 | 6,600 |
| 2024/08/19 | 3,200 | 3,435 | 3,200 | 3,300 | 40,700 |
| 2024/08/16 | 3,205 | 3,210 | 3,095 | 3,160 | 13,200 |
| 2024/08/15 | 3,250 | 3,250 | 3,100 | 3,100 | 15,800 |
| 2024/08/14 | 2,918 | 3,220 | 2,918 | 3,155 | 35,400 |
| 2024/08/13 | 2,899 | 3,075 | 2,872 | 2,968 | 56,300 |
| 2024/08/09 | 2,810 | 2,839 | 2,679 | 2,742 | 29,500 |
| 2024/08/08 | 2,676 | 2,776 | 2,627 | 2,700 | 20,900 |
| 2024/08/07 | 2,479 | 2,792 | 2,479 | 2,746 | 40,500 |
| 2024/08/06 | 2,442 | 2,650 | 2,408 | 2,529 | 43,300 |
| 2024/08/05 | 2,556 | 2,571 | 2,306 | 2,306 | 128,900 |
| 2024/08/02 | 2,990 | 3,030 | 2,801 | 2,806 | 99,600 |
| 2024/08/01 | 3,380 | 3,380 | 3,180 | 3,200 | 83,200 |
| 2024/07/31 | 3,320 | 3,345 | 3,225 | 3,330 | 48,000 |
| 2024/07/30 | 3,390 | 3,390 | 3,280 | 3,320 | 30,900 |
| 2024/07/29 | 3,370 | 3,430 | 3,315 | 3,355 | 34,400 |
| 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 |