ココペリ(4167)の株価時系列情報
ココペリ(4167)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,176 | 2,179 | 2,115 | 2,155 | 46,600 |
| 2021/12/29 | 2,113 | 2,183 | 2,091 | 2,175 | 56,100 |
| 2021/12/28 | 2,090 | 2,130 | 2,071 | 2,123 | 48,300 |
| 2021/12/27 | 2,135 | 2,142 | 2,047 | 2,056 | 79,200 |
| 2021/12/24 | 2,135 | 2,168 | 2,112 | 2,133 | 58,500 |
| 2021/12/23 | 2,140 | 2,169 | 2,081 | 2,086 | 87,200 |
| 2021/12/22 | 2,035 | 2,143 | 2,034 | 2,142 | 58,200 |
| 2021/12/21 | 2,060 | 2,090 | 2,005 | 2,034 | 66,600 |
| 2021/12/20 | 2,056 | 2,105 | 2,007 | 2,049 | 159,900 |
| 2021/12/17 | 2,090 | 2,090 | 2,024 | 2,037 | 59,900 |
| 2021/12/16 | 2,178 | 2,203 | 2,108 | 2,126 | 44,100 |
| 2021/12/15 | 2,089 | 2,158 | 2,055 | 2,106 | 43,000 |
| 2021/12/14 | 2,150 | 2,150 | 2,073 | 2,078 | 67,200 |
| 2021/12/13 | 2,243 | 2,249 | 2,169 | 2,174 | 33,700 |
| 2021/12/10 | 2,298 | 2,298 | 2,183 | 2,200 | 57,500 |
| 2021/12/09 | 2,360 | 2,390 | 2,292 | 2,303 | 42,200 |
| 2021/12/08 | 2,400 | 2,428 | 2,347 | 2,364 | 46,700 |
| 2021/12/07 | 2,266 | 2,363 | 2,262 | 2,356 | 58,400 |
| 2021/12/06 | 2,233 | 2,243 | 2,195 | 2,232 | 40,500 |
| 2021/12/03 | 2,161 | 2,281 | 2,148 | 2,281 | 69,800 |
| 2021/12/02 | 2,219 | 2,266 | 2,129 | 2,170 | 116,900 |
| 2021/12/01 | 2,190 | 2,279 | 2,150 | 2,240 | 85,900 |
| 2021/11/30 | 2,295 | 2,330 | 2,190 | 2,195 | 97,100 |
| 2021/11/29 | 2,275 | 2,374 | 2,254 | 2,273 | 87,700 |
| 2021/11/26 | 2,407 | 2,424 | 2,300 | 2,322 | 92,900 |
| 2021/11/25 | 2,444 | 2,455 | 2,370 | 2,408 | 118,100 |
| 2021/11/24 | 2,555 | 2,555 | 2,414 | 2,444 | 118,400 |
| 2021/11/22 | 2,515 | 2,608 | 2,505 | 2,584 | 86,100 |
| 2021/11/19 | 2,676 | 2,718 | 2,545 | 2,545 | 144,200 |
| 2021/11/18 | 2,695 | 2,739 | 2,587 | 2,682 | 273,000 |
| 2021/11/17 | 2,867 | 2,882 | 2,695 | 2,711 | 423,000 |
| 2021/11/16 | 2,800 | 2,850 | 2,738 | 2,767 | 527,200 |
| 2021/11/15 | 3,200 | 3,350 | 3,165 | 3,300 | 153,500 |
| 2021/11/12 | 2,999 | 3,100 | 2,971 | 3,090 | 75,500 |
| 2021/11/11 | 2,955 | 2,975 | 2,885 | 2,973 | 39,000 |
| 2021/11/10 | 2,970 | 2,986 | 2,910 | 2,947 | 31,700 |
| 2021/11/09 | 3,050 | 3,095 | 2,940 | 2,963 | 61,500 |
| 2021/11/08 | 3,155 | 3,180 | 3,055 | 3,065 | 39,100 |
| 2021/11/05 | 3,120 | 3,185 | 3,090 | 3,185 | 29,000 |
| 2021/11/04 | 3,300 | 3,310 | 3,150 | 3,165 | 30,400 |
| 2021/11/02 | 3,225 | 3,290 | 3,210 | 3,245 | 24,200 |
| 2021/11/01 | 3,325 | 3,370 | 3,215 | 3,235 | 36,700 |
| 2021/10/29 | 3,350 | 3,355 | 3,255 | 3,280 | 26,800 |
| 2021/10/28 | 3,345 | 3,395 | 3,340 | 3,345 | 17,500 |
| 2021/10/27 | 3,545 | 3,545 | 3,410 | 3,415 | 23,000 |
| 2021/10/26 | 3,405 | 3,495 | 3,405 | 3,475 | 36,200 |
| 2021/10/25 | 3,390 | 3,440 | 3,330 | 3,335 | 23,700 |
| 2021/10/22 | 3,465 | 3,530 | 3,390 | 3,390 | 39,900 |
| 2021/10/21 | 3,535 | 3,565 | 3,490 | 3,490 | 49,500 |
| 2021/10/20 | 3,470 | 3,610 | 3,470 | 3,570 | 110,300 |
| 2021/10/19 | 3,400 | 3,485 | 3,385 | 3,465 | 33,200 |
| 2021/10/18 | 3,495 | 3,495 | 3,380 | 3,410 | 79,600 |
| 2021/10/15 | 3,370 | 3,475 | 3,325 | 3,475 | 41,400 |
| 2021/10/14 | 3,395 | 3,490 | 3,350 | 3,365 | 47,400 |
| 2021/10/13 | 3,335 | 3,390 | 3,325 | 3,370 | 39,400 |
| 2021/10/12 | 3,430 | 3,430 | 3,290 | 3,375 | 44,200 |
| 2021/10/11 | 3,335 | 3,385 | 3,195 | 3,360 | 64,200 |
| 2021/10/08 | 3,190 | 3,385 | 3,190 | 3,315 | 172,100 |
| 2021/10/07 | 3,115 | 3,195 | 3,090 | 3,115 | 95,500 |
| 2021/10/06 | 3,120 | 3,175 | 2,998 | 3,045 | 82,400 |
| 2021/10/05 | 3,150 | 3,155 | 2,980 | 3,085 | 113,500 |
| 2021/10/04 | 3,470 | 3,475 | 3,165 | 3,185 | 146,500 |
| 2021/10/01 | 3,480 | 3,555 | 3,425 | 3,470 | 76,500 |
| 2021/09/30 | 3,450 | 3,610 | 3,445 | 3,540 | 94,300 |
| 2021/09/29 | 3,400 | 3,455 | 3,310 | 3,345 | 64,400 |
| 2021/09/28 | 3,470 | 3,510 | 3,350 | 3,410 | 60,000 |
| 2021/09/27 | 3,555 | 3,555 | 3,435 | 3,435 | 69,300 |
| 2021/09/24 | 3,515 | 3,570 | 3,500 | 3,560 | 49,800 |
| 2021/09/22 | 3,580 | 3,620 | 3,435 | 3,440 | 118,900 |
| 2021/09/21 | 3,550 | 3,655 | 3,510 | 3,650 | 130,400 |
| 2021/09/17 | 3,750 | 3,840 | 3,650 | 3,830 | 66,900 |
| 2021/09/16 | 4,005 | 4,040 | 3,725 | 3,750 | 97,800 |
| 2021/09/15 | 4,030 | 4,140 | 3,955 | 4,005 | 67,300 |
| 2021/09/14 | 4,025 | 4,090 | 3,940 | 3,995 | 51,400 |
| 2021/09/13 | 4,000 | 4,100 | 3,950 | 4,005 | 66,500 |
| 2021/09/10 | 3,895 | 4,015 | 3,815 | 4,000 | 87,800 |
| 2021/09/09 | 3,910 | 3,915 | 3,725 | 3,790 | 120,700 |
| 2021/09/08 | 4,100 | 4,100 | 3,920 | 3,945 | 67,900 |
| 2021/09/07 | 4,105 | 4,170 | 4,020 | 4,060 | 59,100 |
| 2021/09/06 | 3,965 | 4,060 | 3,865 | 4,035 | 56,900 |
| 2021/09/03 | 4,115 | 4,160 | 3,980 | 3,990 | 77,700 |
| 2021/09/02 | 4,180 | 4,205 | 4,030 | 4,055 | 48,100 |
| 2021/09/01 | 4,250 | 4,295 | 4,080 | 4,200 | 69,900 |
| 2021/08/31 | 4,145 | 4,255 | 4,140 | 4,215 | 89,800 |
| 2021/08/30 | 4,075 | 4,200 | 4,065 | 4,140 | 70,500 |
| 2021/08/27 | 4,030 | 4,105 | 3,960 | 4,005 | 50,800 |
| 2021/08/26 | 4,050 | 4,150 | 3,955 | 4,085 | 86,900 |
| 2021/08/25 | 4,065 | 4,140 | 3,880 | 3,945 | 77,500 |
| 2021/08/24 | 4,090 | 4,110 | 3,910 | 4,005 | 178,900 |
| 2021/08/23 | 3,745 | 4,040 | 3,745 | 3,980 | 103,800 |
| 2021/08/20 | 3,790 | 3,905 | 3,640 | 3,675 | 101,700 |
| 2021/08/19 | 3,640 | 3,885 | 3,625 | 3,760 | 112,100 |
| 2021/08/18 | 3,395 | 3,770 | 3,385 | 3,735 | 156,900 |
| 2021/08/17 | 3,800 | 3,805 | 3,300 | 3,330 | 268,300 |
| 2021/08/16 | 3,855 | 4,160 | 3,730 | 3,835 | 334,600 |
| 2021/08/13 | 3,520 | 3,600 | 3,490 | 3,575 | 62,200 |
| 2021/08/12 | 3,600 | 3,680 | 3,470 | 3,490 | 38,800 |
| 2021/08/11 | 3,625 | 3,660 | 3,585 | 3,615 | 27,200 |
| 2021/08/10 | 3,620 | 3,660 | 3,530 | 3,620 | 40,400 |
| 2021/08/06 | 3,515 | 3,620 | 3,455 | 3,605 | 29,000 |
| 2021/08/05 | 3,550 | 3,645 | 3,490 | 3,595 | 54,400 |
| 2021/08/04 | 3,615 | 3,640 | 3,475 | 3,525 | 57,200 |
| 2021/08/03 | 3,760 | 3,765 | 3,615 | 3,650 | 53,300 |
| 2021/08/02 | 3,780 | 3,825 | 3,710 | 3,755 | 25,700 |
| 2021/07/30 | 3,940 | 3,985 | 3,705 | 3,710 | 46,200 |
| 2021/07/29 | 3,840 | 3,905 | 3,775 | 3,895 | 31,700 |
| 2021/07/28 | 3,910 | 3,950 | 3,820 | 3,835 | 55,700 |
| 2021/07/27 | 3,875 | 3,960 | 3,850 | 3,915 | 34,200 |
| 2021/07/26 | 3,915 | 4,030 | 3,875 | 3,875 | 40,800 |
| 2021/07/21 | 3,910 | 3,945 | 3,835 | 3,905 | 44,500 |
| 2021/07/20 | 3,900 | 3,955 | 3,855 | 3,880 | 52,600 |
| 2021/07/19 | 3,955 | 4,070 | 3,910 | 3,970 | 62,000 |
| 2021/07/16 | 3,935 | 4,115 | 3,920 | 4,025 | 96,800 |
| 2021/07/15 | 4,095 | 4,100 | 3,880 | 3,880 | 81,400 |
| 2021/07/14 | 4,000 | 4,085 | 3,910 | 4,050 | 70,100 |
| 2021/07/13 | 4,205 | 4,210 | 4,040 | 4,050 | 51,600 |
| 2021/07/12 | 4,125 | 4,215 | 4,105 | 4,170 | 47,500 |
| 2021/07/09 | 4,050 | 4,195 | 4,040 | 4,110 | 70,700 |
| 2021/07/08 | 4,225 | 4,300 | 4,015 | 4,120 | 93,500 |
| 2021/07/07 | 4,215 | 4,265 | 4,130 | 4,160 | 99,200 |
| 2021/07/06 | 4,295 | 4,320 | 4,120 | 4,165 | 90,800 |
| 2021/07/05 | 4,300 | 4,380 | 4,165 | 4,240 | 92,400 |
| 2021/07/02 | 4,365 | 4,415 | 4,315 | 4,320 | 39,000 |
| 2021/07/01 | 4,485 | 4,485 | 4,330 | 4,400 | 70,100 |
| 2021/06/30 | 4,630 | 4,655 | 4,500 | 4,515 | 47,600 |
| 2021/06/29 | 4,670 | 4,695 | 4,550 | 4,655 | 52,400 |
| 2021/06/28 | 4,800 | 4,810 | 4,630 | 4,700 | 45,800 |
| 2021/06/25 | 4,630 | 4,765 | 4,550 | 4,715 | 66,300 |
| 2021/06/24 | 4,870 | 4,940 | 4,530 | 4,560 | 157,200 |
| 2021/06/23 | 5,020 | 5,040 | 4,840 | 4,865 | 80,300 |
| 2021/06/22 | 5,090 | 5,120 | 4,990 | 5,020 | 30,500 |
| 2021/06/21 | 4,910 | 5,100 | 4,910 | 4,990 | 38,100 |
| 2021/06/18 | 5,130 | 5,230 | 4,995 | 5,000 | 50,500 |
| 2021/06/17 | 5,150 | 5,180 | 5,080 | 5,140 | 45,500 |
| 2021/06/16 | 5,310 | 5,330 | 5,180 | 5,230 | 32,000 |
| 2021/06/15 | 5,430 | 5,430 | 5,290 | 5,340 | 27,200 |
| 2021/06/14 | 5,350 | 5,400 | 5,200 | 5,360 | 35,500 |
| 2021/06/11 | 5,280 | 5,380 | 5,240 | 5,330 | 33,800 |
| 2021/06/10 | 5,300 | 5,380 | 5,230 | 5,260 | 30,400 |
| 2021/06/09 | 5,150 | 5,420 | 5,150 | 5,340 | 49,900 |
| 2021/06/08 | 5,140 | 5,340 | 5,110 | 5,220 | 84,400 |
| 2021/06/07 | 5,300 | 5,310 | 5,040 | 5,050 | 70,400 |
| 2021/06/04 | 5,480 | 5,550 | 5,230 | 5,250 | 79,300 |
| 2021/06/03 | 5,440 | 5,610 | 5,380 | 5,580 | 59,800 |
| 2021/06/02 | 5,690 | 5,800 | 5,390 | 5,390 | 100,900 |
| 2021/06/01 | 5,630 | 5,720 | 5,540 | 5,690 | 63,400 |
| 2021/05/31 | 5,550 | 5,660 | 5,500 | 5,560 | 38,600 |
| 2021/05/28 | 5,380 | 5,620 | 5,320 | 5,610 | 73,200 |
| 2021/05/27 | 5,450 | 5,450 | 5,270 | 5,280 | 41,800 |
| 2021/05/26 | 5,500 | 5,550 | 5,420 | 5,430 | 42,300 |
| 2021/05/25 | 5,450 | 5,600 | 5,400 | 5,600 | 63,200 |
| 2021/05/24 | 5,300 | 5,460 | 5,280 | 5,380 | 61,400 |
| 2021/05/21 | 5,540 | 5,740 | 5,280 | 5,280 | 145,400 |
| 2021/05/20 | 5,300 | 5,500 | 5,230 | 5,400 | 79,100 |
| 2021/05/19 | 5,050 | 5,350 | 5,050 | 5,320 | 88,900 |
| 2021/05/18 | 4,870 | 5,240 | 4,865 | 5,200 | 87,100 |
| 2021/05/17 | 5,230 | 5,390 | 4,800 | 4,835 | 251,700 |
| 2021/05/14 | 5,050 | 5,240 | 4,865 | 5,230 | 91,300 |
| 2021/05/13 | 4,915 | 5,130 | 4,765 | 4,980 | 83,500 |
| 2021/05/12 | 5,270 | 5,360 | 5,050 | 5,110 | 95,500 |
| 2021/05/11 | 5,530 | 5,530 | 5,220 | 5,220 | 56,300 |
| 2021/05/10 | 5,550 | 5,630 | 5,250 | 5,590 | 65,700 |
| 2021/05/07 | 5,240 | 5,530 | 5,200 | 5,450 | 54,300 |
| 2021/05/06 | 5,320 | 5,360 | 5,150 | 5,150 | 75,600 |
| 2021/04/30 | 5,540 | 5,580 | 5,300 | 5,330 | 53,400 |
| 2021/04/28 | 5,490 | 5,580 | 5,360 | 5,480 | 56,700 |
| 2021/04/27 | 5,760 | 5,770 | 5,560 | 5,560 | 33,600 |
| 2021/04/26 | 5,610 | 5,770 | 5,590 | 5,750 | 39,200 |
| 2021/04/23 | 5,760 | 5,830 | 5,560 | 5,610 | 65,100 |
| 2021/04/22 | 5,860 | 6,000 | 5,800 | 5,850 | 55,200 |
| 2021/04/21 | 6,000 | 6,100 | 5,710 | 5,710 | 125,400 |
| 2021/04/20 | 6,100 | 6,120 | 5,960 | 6,100 | 78,600 |
| 2021/04/19 | 5,980 | 6,210 | 5,890 | 6,200 | 109,600 |
| 2021/04/16 | 5,880 | 6,020 | 5,840 | 5,980 | 53,500 |
| 2021/04/15 | 6,030 | 6,040 | 5,830 | 5,860 | 75,000 |
| 2021/04/14 | 5,800 | 6,180 | 5,800 | 6,130 | 187,900 |
| 2021/04/13 | 6,040 | 6,090 | 5,770 | 5,800 | 128,600 |
| 2021/04/12 | 6,070 | 6,220 | 5,880 | 6,030 | 158,400 |
| 2021/04/09 | 5,980 | 5,990 | 5,790 | 5,960 | 134,100 |
| 2021/04/08 | 5,860 | 5,970 | 5,580 | 5,930 | 196,400 |
| 2021/04/07 | 5,500 | 6,040 | 5,420 | 6,010 | 259,000 |
| 2021/04/06 | 5,620 | 5,620 | 5,380 | 5,420 | 54,800 |
| 2021/04/05 | 5,680 | 5,730 | 5,470 | 5,540 | 72,000 |
| 2021/04/02 | 5,650 | 5,730 | 5,440 | 5,580 | 115,900 |
| 2021/04/01 | 5,430 | 5,550 | 5,310 | 5,390 | 93,800 |
| 2021/03/31 | 5,130 | 5,460 | 5,120 | 5,400 | 157,800 |
| 2021/03/30 | 4,965 | 5,260 | 4,935 | 5,080 | 77,000 |
| 2021/03/29 | 5,200 | 5,310 | 4,935 | 4,965 | 68,700 |
| 2021/03/26 | 5,030 | 5,250 | 5,010 | 5,190 | 54,800 |
| 2021/03/25 | 4,900 | 5,200 | 4,850 | 5,080 | 99,500 |
| 2021/03/24 | 4,880 | 5,050 | 4,855 | 4,855 | 130,700 |
| 2021/03/23 | 5,250 | 5,260 | 5,000 | 5,010 | 157,300 |
| 2021/03/22 | 5,410 | 5,440 | 5,170 | 5,200 | 128,000 |
| 2021/03/19 | 5,220 | 5,440 | 5,190 | 5,410 | 138,000 |
| 2021/03/18 | 5,460 | 5,490 | 5,260 | 5,290 | 130,100 |
| 2021/03/17 | 5,530 | 5,620 | 5,430 | 5,430 | 111,700 |
| 2021/03/16 | 5,410 | 5,620 | 5,360 | 5,600 | 140,500 |
| 2021/03/15 | 5,790 | 5,800 | 5,300 | 5,340 | 207,400 |
| 2021/03/12 | 5,900 | 5,940 | 5,570 | 5,750 | 174,700 |
| 2021/03/11 | 5,410 | 5,850 | 5,410 | 5,770 | 273,300 |
| 2021/03/10 | 5,300 | 5,470 | 5,260 | 5,310 | 91,900 |
| 2021/03/09 | 5,420 | 5,420 | 5,080 | 5,220 | 109,500 |
| 2021/03/08 | 5,510 | 5,680 | 5,330 | 5,370 | 159,100 |
| 2021/03/05 | 5,230 | 5,350 | 5,030 | 5,310 | 97,800 |
| 2021/03/04 | 5,400 | 5,480 | 5,220 | 5,250 | 87,900 |
| 2021/03/03 | 5,610 | 5,670 | 5,280 | 5,400 | 98,400 |
| 2021/03/02 | 5,580 | 5,780 | 5,200 | 5,510 | 158,000 |
| 2021/03/01 | 5,440 | 5,690 | 5,310 | 5,580 | 118,100 |
| 2021/02/26 | 5,350 | 5,600 | 5,220 | 5,340 | 178,100 |
| 2021/02/25 | 6,000 | 6,020 | 5,510 | 5,650 | 119,500 |
| 2021/02/24 | 6,050 | 6,050 | 5,820 | 5,850 | 122,500 |
| 2021/02/22 | 6,410 | 6,420 | 6,070 | 6,100 | 122,200 |
| 2021/02/19 | 6,110 | 6,360 | 6,060 | 6,230 | 150,700 |
| 2021/02/18 | 6,480 | 6,480 | 6,060 | 6,110 | 296,800 |
| 2021/02/17 | 6,840 | 6,970 | 6,350 | 6,570 | 313,200 |
| 2021/02/16 | 7,840 | 8,180 | 6,640 | 6,790 | 1,054,000 |
| 2021/02/15 | 6,990 | 7,840 | 6,800 | 7,840 | 486,300 |
| 2021/02/12 | 7,280 | 7,280 | 6,840 | 6,840 | 116,200 |
| 2021/02/10 | 6,900 | 7,360 | 6,870 | 7,320 | 116,000 |
| 2021/02/09 | 6,920 | 7,150 | 6,860 | 7,040 | 108,800 |
| 2021/02/08 | 6,980 | 7,060 | 6,760 | 6,820 | 49,400 |
| 2021/02/05 | 6,870 | 7,000 | 6,610 | 6,960 | 81,900 |
| 2021/02/04 | 6,800 | 7,050 | 6,710 | 6,880 | 81,100 |
| 2021/02/03 | 7,360 | 7,390 | 6,880 | 6,890 | 234,800 |
| 2021/02/02 | 6,660 | 7,320 | 6,640 | 7,250 | 222,700 |
| 2021/02/01 | 6,270 | 6,670 | 6,050 | 6,560 | 109,900 |
| 2021/01/29 | 6,600 | 6,760 | 5,900 | 6,240 | 187,000 |
| 2021/01/28 | 6,710 | 7,050 | 6,400 | 6,430 | 173,200 |
| 2021/01/27 | 7,000 | 7,240 | 6,910 | 6,910 | 80,700 |
| 2021/01/26 | 7,260 | 7,330 | 6,850 | 6,900 | 127,400 |
| 2021/01/25 | 7,710 | 7,740 | 7,300 | 7,360 | 154,400 |
| 2021/01/22 | 7,550 | 7,700 | 7,130 | 7,550 | 343,700 |
| 2021/01/21 | 7,980 | 8,030 | 7,670 | 7,820 | 425,300 |
| 2021/01/20 | 7,790 | 7,930 | 7,400 | 7,630 | 835,200 |
| 2021/01/19 | 6,670 | 7,490 | 6,610 | 7,490 | 1,050,000 |
| 2021/01/18 | 6,300 | 6,780 | 6,060 | 6,490 | 449,600 |
| 2021/01/15 | 5,980 | 6,450 | 5,790 | 6,310 | 510,600 |
| 2021/01/14 | 6,060 | 6,450 | 5,730 | 5,790 | 580,200 |
| 2021/01/13 | 6,120 | 6,260 | 5,760 | 6,010 | 778,300 |
| 2021/01/12 | 6,960 | 6,970 | 6,020 | 6,020 | 978,900 |
| 2021/01/08 | 7,520 | 7,770 | 7,160 | 7,220 | 1,113,800 |
| 2021/01/07 | 7,250 | 7,750 | 6,660 | 7,700 | 1,593,200 |
| 2021/01/06 | 7,250 | 7,560 | 6,510 | 7,020 | 2,241,700 |
| 2021/01/05 | 8,330 | 8,720 | 7,220 | 7,220 | 1,844,000 |
| 2021/01/04 | 7,630 | 8,830 | 7,030 | 8,720 | 3,666,100 |