カウリス(153A)の株価時系列情報
カウリス(153A)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 | 1,363 | 1,434 | 1,363 | 1,418 | 41,100 |
| 2024/12/27 | 1,338 | 1,389 | 1,329 | 1,358 | 83,500 |
| 2024/12/26 | 1,309 | 1,344 | 1,301 | 1,316 | 76,800 |
| 2024/12/25 | 1,330 | 1,355 | 1,290 | 1,300 | 78,000 |
| 2024/12/24 | 1,339 | 1,352 | 1,308 | 1,340 | 82,700 |
| 2024/12/23 | 1,384 | 1,395 | 1,309 | 1,309 | 112,300 |
| 2024/12/20 | 1,454 | 1,454 | 1,273 | 1,324 | 399,600 |
| 2024/12/19 | 1,522 | 1,660 | 1,491 | 1,511 | 216,000 |
| 2024/12/18 | 1,569 | 1,594 | 1,542 | 1,551 | 29,600 |
| 2024/12/17 | 1,550 | 1,570 | 1,527 | 1,569 | 35,200 |
| 2024/12/16 | 1,599 | 1,599 | 1,559 | 1,562 | 33,900 |
| 2024/12/13 | 1,628 | 1,637 | 1,599 | 1,605 | 23,800 |
| 2024/12/12 | 1,621 | 1,628 | 1,603 | 1,603 | 26,800 |
| 2024/12/11 | 1,572 | 1,645 | 1,572 | 1,622 | 24,100 |
| 2024/12/10 | 1,580 | 1,614 | 1,556 | 1,593 | 37,800 |
| 2024/12/09 | 1,651 | 1,669 | 1,605 | 1,610 | 38,400 |
| 2024/12/06 | 1,607 | 1,656 | 1,580 | 1,650 | 54,300 |
| 2024/12/05 | 1,616 | 1,700 | 1,605 | 1,633 | 76,100 |
| 2024/12/04 | 1,650 | 1,705 | 1,629 | 1,644 | 91,000 |
| 2024/12/03 | 1,768 | 1,789 | 1,657 | 1,662 | 121,300 |
| 2024/12/02 | 1,765 | 1,847 | 1,727 | 1,757 | 123,600 |
| 2024/11/29 | 1,781 | 1,798 | 1,717 | 1,717 | 72,700 |
| 2024/11/28 | 1,753 | 1,809 | 1,704 | 1,749 | 86,300 |
| 2024/11/27 | 1,725 | 1,808 | 1,683 | 1,753 | 115,800 |
| 2024/11/26 | 1,718 | 1,728 | 1,658 | 1,685 | 64,000 |
| 2024/11/25 | 1,650 | 1,759 | 1,650 | 1,745 | 56,600 |
| 2024/11/22 | 1,725 | 1,754 | 1,636 | 1,648 | 89,500 |
| 2024/11/21 | 1,745 | 1,763 | 1,723 | 1,755 | 64,300 |
| 2024/11/20 | 1,640 | 1,710 | 1,610 | 1,710 | 96,600 |
| 2024/11/19 | 1,606 | 1,650 | 1,572 | 1,638 | 81,100 |
| 2024/11/18 | 1,578 | 1,643 | 1,577 | 1,606 | 73,800 |
| 2024/11/15 | 1,495 | 1,583 | 1,480 | 1,557 | 54,100 |
| 2024/11/14 | 1,394 | 1,619 | 1,371 | 1,501 | 151,500 |
| 2024/11/13 | 1,540 | 1,561 | 1,521 | 1,548 | 54,700 |
| 2024/11/12 | 1,577 | 1,577 | 1,526 | 1,540 | 41,300 |
| 2024/11/11 | 1,500 | 1,559 | 1,497 | 1,559 | 30,300 |
| 2024/11/08 | 1,464 | 1,492 | 1,460 | 1,492 | 12,500 |
| 2024/11/07 | 1,445 | 1,482 | 1,445 | 1,464 | 32,200 |
| 2024/11/06 | 1,419 | 1,454 | 1,406 | 1,424 | 29,000 |
| 2024/11/05 | 1,418 | 1,419 | 1,394 | 1,419 | 21,900 |
| 2024/11/01 | 1,397 | 1,424 | 1,391 | 1,398 | 40,100 |
| 2024/10/31 | 1,397 | 1,430 | 1,388 | 1,428 | 39,200 |
| 2024/10/30 | 1,458 | 1,458 | 1,417 | 1,420 | 28,700 |
| 2024/10/29 | 1,400 | 1,445 | 1,390 | 1,445 | 21,800 |
| 2024/10/28 | 1,370 | 1,413 | 1,370 | 1,400 | 18,200 |
| 2024/10/25 | 1,388 | 1,398 | 1,363 | 1,390 | 39,100 |
| 2024/10/24 | 1,400 | 1,410 | 1,359 | 1,395 | 63,700 |
| 2024/10/23 | 1,466 | 1,473 | 1,381 | 1,387 | 124,400 |
| 2024/10/22 | 1,566 | 1,566 | 1,470 | 1,470 | 50,100 |
| 2024/10/21 | 1,527 | 1,573 | 1,520 | 1,540 | 39,300 |
| 2024/10/18 | 1,450 | 1,521 | 1,450 | 1,521 | 69,000 |
| 2024/10/17 | 1,472 | 1,493 | 1,445 | 1,450 | 58,100 |
| 2024/10/16 | 1,481 | 1,528 | 1,465 | 1,482 | 52,000 |
| 2024/10/15 | 1,478 | 1,539 | 1,466 | 1,481 | 92,800 |
| 2024/10/11 | 1,472 | 1,498 | 1,453 | 1,456 | 63,900 |
| 2024/10/10 | 1,480 | 1,493 | 1,457 | 1,490 | 100,100 |
| 2024/10/09 | 1,476 | 1,491 | 1,450 | 1,484 | 131,100 |
| 2024/10/08 | 1,611 | 1,611 | 1,471 | 1,475 | 291,400 |
| 2024/10/07 | 1,653 | 1,697 | 1,620 | 1,620 | 113,600 |
| 2024/10/04 | 1,654 | 1,685 | 1,643 | 1,650 | 85,600 |
| 2024/10/03 | 1,717 | 1,719 | 1,621 | 1,654 | 144,000 |
| 2024/10/02 | 1,730 | 1,738 | 1,635 | 1,647 | 189,900 |
| 2024/10/01 | 1,770 | 1,828 | 1,715 | 1,759 | 99,800 |
| 2024/09/30 | 1,740 | 1,790 | 1,678 | 1,690 | 238,700 |
| 2024/09/27 | 1,695 | 1,930 | 1,669 | 1,872 | 265,000 |
| 2024/09/26 | 1,665 | 1,692 | 1,638 | 1,668 | 71,200 |
| 2024/09/25 | 1,696 | 1,700 | 1,625 | 1,645 | 106,300 |
| 2024/09/24 | 1,751 | 1,800 | 1,707 | 1,709 | 68,300 |
| 2024/09/20 | 1,722 | 1,785 | 1,699 | 1,745 | 87,400 |
| 2024/09/19 | 1,655 | 1,692 | 1,640 | 1,682 | 38,700 |
| 2024/09/18 | 1,681 | 1,682 | 1,612 | 1,615 | 43,500 |
| 2024/09/17 | 1,769 | 1,769 | 1,630 | 1,660 | 63,800 |
| 2024/09/13 | 1,731 | 1,780 | 1,718 | 1,742 | 37,200 |
| 2024/09/12 | 1,651 | 1,783 | 1,651 | 1,771 | 153,800 |
| 2024/09/11 | 1,665 | 1,684 | 1,553 | 1,571 | 64,600 |
| 2024/09/10 | 1,646 | 1,718 | 1,629 | 1,663 | 39,200 |
| 2024/09/09 | 1,610 | 1,685 | 1,601 | 1,626 | 69,800 |
| 2024/09/06 | 1,830 | 1,832 | 1,646 | 1,674 | 133,700 |
| 2024/09/05 | 1,725 | 1,832 | 1,711 | 1,794 | 194,300 |
| 2024/09/04 | 1,657 | 1,688 | 1,591 | 1,605 | 74,100 |
| 2024/09/03 | 1,646 | 1,802 | 1,646 | 1,730 | 111,100 |
| 2024/09/02 | 1,676 | 1,676 | 1,615 | 1,631 | 34,300 |
| 2024/08/30 | 1,680 | 1,690 | 1,635 | 1,653 | 40,600 |
| 2024/08/29 | 1,687 | 1,709 | 1,674 | 1,675 | 27,600 |
| 2024/08/28 | 1,725 | 1,737 | 1,663 | 1,687 | 39,800 |
| 2024/08/27 | 1,763 | 1,769 | 1,701 | 1,724 | 33,900 |
| 2024/08/26 | 1,646 | 1,827 | 1,637 | 1,751 | 142,200 |
| 2024/08/23 | 1,655 | 1,655 | 1,596 | 1,606 | 43,300 |
| 2024/08/22 | 1,596 | 1,683 | 1,538 | 1,643 | 57,200 |
| 2024/08/21 | 1,577 | 1,639 | 1,528 | 1,571 | 120,000 |
| 2024/08/20 | 1,541 | 1,602 | 1,541 | 1,597 | 53,100 |
| 2024/08/19 | 1,633 | 1,633 | 1,510 | 1,530 | 60,100 |
| 2024/08/16 | 1,693 | 1,693 | 1,581 | 1,620 | 39,300 |
| 2024/08/15 | 1,462 | 1,638 | 1,457 | 1,630 | 118,900 |
| 2024/08/14 | 1,461 | 1,462 | 1,378 | 1,408 | 161,200 |
| 2024/08/13 | 1,504 | 1,588 | 1,498 | 1,541 | 57,500 |
| 2024/08/09 | 1,417 | 1,479 | 1,410 | 1,466 | 29,400 |
| 2024/08/08 | 1,342 | 1,421 | 1,318 | 1,387 | 52,300 |
| 2024/08/07 | 1,310 | 1,442 | 1,303 | 1,360 | 68,900 |
| 2024/08/06 | 1,400 | 1,400 | 1,280 | 1,370 | 82,400 |
| 2024/08/05 | 1,214 | 1,395 | 1,188 | 1,190 | 160,400 |
| 2024/08/02 | 1,506 | 1,567 | 1,450 | 1,471 | 125,900 |
| 2024/08/01 | 1,814 | 1,814 | 1,667 | 1,680 | 78,800 |
| 2024/07/31 | 1,818 | 1,826 | 1,745 | 1,814 | 23,300 |
| 2024/07/30 | 1,760 | 1,842 | 1,758 | 1,840 | 27,500 |
| 2024/07/29 | 1,798 | 1,820 | 1,768 | 1,770 | 23,100 |
| 2024/07/26 | 1,805 | 1,815 | 1,770 | 1,789 | 27,500 |
| 2024/07/25 | 1,794 | 1,832 | 1,780 | 1,798 | 33,400 |
| 2024/07/24 | 1,864 | 1,903 | 1,835 | 1,850 | 33,500 |
| 2024/07/23 | 1,875 | 1,908 | 1,852 | 1,904 | 29,800 |
| 2024/07/22 | 1,982 | 1,982 | 1,859 | 1,859 | 86,400 |
| 2024/07/19 | 2,055 | 2,055 | 1,980 | 1,991 | 21,900 |
| 2024/07/18 | 2,040 | 2,123 | 2,011 | 2,011 | 26,800 |
| 2024/07/17 | 2,081 | 2,128 | 2,050 | 2,063 | 22,500 |
| 2024/07/16 | 2,030 | 2,066 | 2,010 | 2,057 | 15,100 |
| 2024/07/12 | 1,937 | 2,071 | 1,931 | 2,026 | 41,600 |
| 2024/07/11 | 1,976 | 2,003 | 1,933 | 1,941 | 34,100 |
| 2024/07/10 | 2,061 | 2,070 | 1,961 | 1,972 | 68,900 |
| 2024/07/09 | 2,140 | 2,141 | 2,070 | 2,070 | 18,000 |
| 2024/07/08 | 2,155 | 2,180 | 2,081 | 2,129 | 28,600 |
| 2024/07/05 | 2,049 | 2,150 | 2,024 | 2,093 | 31,000 |
| 2024/07/04 | 2,143 | 2,143 | 2,043 | 2,069 | 69,300 |
| 2024/07/03 | 2,150 | 2,158 | 2,074 | 2,143 | 54,200 |
| 2024/07/02 | 2,150 | 2,201 | 2,126 | 2,165 | 38,400 |
| 2024/07/01 | 2,231 | 2,239 | 2,150 | 2,150 | 40,400 |
| 2024/06/28 | 2,245 | 2,260 | 2,161 | 2,178 | 41,200 |
| 2024/06/27 | 2,288 | 2,300 | 2,220 | 2,220 | 48,400 |
| 2024/06/26 | 2,344 | 2,371 | 2,250 | 2,288 | 81,900 |
| 2024/06/25 | 2,250 | 2,335 | 2,236 | 2,294 | 65,800 |
| 2024/06/24 | 2,111 | 2,260 | 2,083 | 2,250 | 54,600 |
| 2024/06/21 | 2,149 | 2,173 | 2,091 | 2,111 | 49,700 |
| 2024/06/20 | 2,087 | 2,187 | 2,069 | 2,170 | 57,600 |
| 2024/06/19 | 2,188 | 2,216 | 2,090 | 2,137 | 109,900 |
| 2024/06/18 | 1,950 | 2,112 | 1,910 | 2,093 | 115,000 |
| 2024/06/17 | 1,843 | 1,943 | 1,810 | 1,943 | 62,000 |
| 2024/06/14 | 1,842 | 1,902 | 1,817 | 1,842 | 59,500 |
| 2024/06/13 | 1,941 | 1,948 | 1,861 | 1,865 | 109,300 |
| 2024/06/12 | 2,050 | 2,055 | 1,960 | 1,960 | 47,100 |
| 2024/06/11 | 2,000 | 2,063 | 1,990 | 2,030 | 45,400 |
| 2024/06/10 | 1,960 | 2,040 | 1,938 | 2,025 | 45,400 |
| 2024/06/07 | 1,949 | 1,984 | 1,900 | 1,953 | 77,000 |
| 2024/06/06 | 2,120 | 2,125 | 1,953 | 1,965 | 142,700 |
| 2024/06/05 | 2,189 | 2,215 | 2,089 | 2,100 | 49,100 |
| 2024/06/04 | 2,100 | 2,198 | 2,092 | 2,198 | 33,100 |
| 2024/06/03 | 2,207 | 2,236 | 2,122 | 2,144 | 47,300 |
| 2024/05/31 | 2,110 | 2,195 | 2,090 | 2,188 | 50,400 |
| 2024/05/30 | 2,074 | 2,164 | 2,051 | 2,160 | 59,900 |
| 2024/05/29 | 2,145 | 2,170 | 2,112 | 2,120 | 43,800 |
| 2024/05/28 | 2,120 | 2,218 | 2,105 | 2,145 | 73,900 |
| 2024/05/27 | 2,150 | 2,150 | 2,044 | 2,104 | 211,900 |
| 2024/05/24 | 2,243 | 2,285 | 2,180 | 2,192 | 137,800 |
| 2024/05/23 | 2,401 | 2,404 | 2,260 | 2,293 | 101,900 |
| 2024/05/22 | 2,337 | 2,458 | 2,330 | 2,384 | 113,700 |
| 2024/05/21 | 2,461 | 2,520 | 2,317 | 2,337 | 134,400 |
| 2024/05/20 | 2,383 | 2,492 | 2,366 | 2,461 | 118,400 |
| 2024/05/17 | 2,395 | 2,456 | 2,266 | 2,374 | 91,600 |
| 2024/05/16 | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 |
| 2024/05/15 | 2,351 | 2,381 | 2,241 | 2,270 | 189,800 |
| 2024/05/14 | 2,360 | 2,494 | 2,265 | 2,329 | 205,400 |
| 2024/05/13 | 2,300 | 2,443 | 2,293 | 2,400 | 192,100 |
| 2024/05/10 | 2,452 | 2,469 | 2,175 | 2,323 | 667,400 |
| 2024/05/09 | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 |
| 2024/05/08 | 2,990 | 2,995 | 2,611 | 2,675 | 855,300 |
| 2024/05/07 | 3,030 | 3,135 | 2,967 | 2,998 | 246,400 |
| 2024/05/02 | 3,005 | 3,030 | 2,933 | 2,959 | 100,800 |
| 2024/05/01 | 2,968 | 3,080 | 2,914 | 3,000 | 160,800 |
| 2024/04/30 | 2,922 | 3,030 | 2,870 | 3,000 | 151,600 |
| 2024/04/26 | 2,950 | 2,966 | 2,808 | 2,882 | 264,600 |
| 2024/04/25 | 3,000 | 3,050 | 2,904 | 2,922 | 219,700 |
| 2024/04/24 | 3,070 | 3,170 | 2,984 | 3,060 | 331,300 |
| 2024/04/23 | 2,900 | 3,250 | 2,878 | 2,970 | 855,900 |
| 2024/04/22 | 2,895 | 2,961 | 2,777 | 2,860 | 330,900 |
| 2024/04/19 | 3,000 | 3,020 | 2,711 | 2,900 | 544,300 |
| 2024/04/18 | 2,952 | 3,120 | 2,950 | 3,050 | 112,100 |
| 2024/04/17 | 3,100 | 3,215 | 2,880 | 3,020 | 417,300 |
| 2024/04/16 | 3,115 | 3,160 | 3,000 | 3,090 | 364,700 |
| 2024/04/15 | 3,325 | 3,615 | 3,185 | 3,185 | 872,800 |
| 2024/04/12 | 3,385 | 3,525 | 3,205 | 3,410 | 562,600 |
| 2024/04/11 | 3,550 | 3,595 | 3,300 | 3,340 | 546,200 |
| 2024/04/10 | 3,555 | 3,775 | 3,470 | 3,525 | 1,053,500 |
| 2024/04/09 | 3,545 | 3,700 | 3,380 | 3,600 | 897,400 |
| 2024/04/08 | 3,820 | 3,930 | 3,535 | 3,615 | 1,778,300 |
| 2024/04/05 | 3,230 | 3,850 | 3,200 | 3,690 | 3,572,800 |
| 2024/04/04 | 3,180 | 3,340 | 3,000 | 3,340 | 2,289,500 |
| 2024/04/03 | 3,030 | 3,105 | 2,778 | 2,838 | 1,122,400 |
| 2024/04/02 | 3,050 | 3,300 | 2,960 | 3,240 | 1,592,700 |
| 2024/04/01 | 2,970 | 3,265 | 2,850 | 2,946 | 2,568,600 |
| 2024/03/29 | 3,010 | 3,160 | 2,743 | 2,761 | 2,879,700 |
| 2024/03/28 | 2,875 | 3,225 | 2,775 | 2,957 | 6,611,800 |