ｃｏｌｙ(4175)の株価時系列情報
ｃｏｌｙ(4175)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,071 | 1,111 | 1,063 | 1,095 | 20,800 |
| 2022/12/29 | 1,034 | 1,084 | 1,027 | 1,061 | 19,300 |
| 2022/12/28 | 1,061 | 1,065 | 1,026 | 1,050 | 32,200 |
| 2022/12/27 | 1,035 | 1,074 | 1,035 | 1,070 | 25,300 |
| 2022/12/26 | 1,037 | 1,050 | 1,028 | 1,034 | 20,000 |
| 2022/12/23 | 1,056 | 1,056 | 1,030 | 1,044 | 20,000 |
| 2022/12/22 | 1,075 | 1,081 | 1,035 | 1,056 | 39,100 |
| 2022/12/21 | 1,073 | 1,095 | 1,059 | 1,083 | 49,500 |
| 2022/12/20 | 1,127 | 1,127 | 1,065 | 1,073 | 69,200 |
| 2022/12/19 | 1,155 | 1,162 | 1,115 | 1,121 | 90,700 |
| 2022/12/16 | 1,200 | 1,208 | 1,159 | 1,160 | 148,800 |
| 2022/12/15 | 1,251 | 1,274 | 1,226 | 1,244 | 40,600 |
| 2022/12/14 | 1,221 | 1,232 | 1,216 | 1,226 | 20,000 |
| 2022/12/13 | 1,231 | 1,242 | 1,205 | 1,215 | 41,500 |
| 2022/12/12 | 1,261 | 1,261 | 1,225 | 1,235 | 33,700 |
| 2022/12/09 | 1,267 | 1,272 | 1,253 | 1,261 | 26,000 |
| 2022/12/08 | 1,303 | 1,310 | 1,221 | 1,267 | 50,800 |
| 2022/12/07 | 1,331 | 1,331 | 1,307 | 1,311 | 12,200 |
| 2022/12/06 | 1,324 | 1,338 | 1,302 | 1,335 | 14,800 |
| 2022/12/05 | 1,400 | 1,400 | 1,317 | 1,325 | 26,700 |
| 2022/12/02 | 1,408 | 1,408 | 1,391 | 1,405 | 9,000 |
| 2022/12/01 | 1,434 | 1,434 | 1,396 | 1,423 | 10,300 |
| 2022/11/30 | 1,440 | 1,440 | 1,393 | 1,404 | 20,200 |
| 2022/11/29 | 1,460 | 1,460 | 1,403 | 1,450 | 11,200 |
| 2022/11/28 | 1,532 | 1,532 | 1,449 | 1,462 | 27,000 |
| 2022/11/25 | 1,434 | 1,539 | 1,429 | 1,524 | 50,900 |
| 2022/11/24 | 1,408 | 1,452 | 1,401 | 1,434 | 24,500 |
| 2022/11/22 | 1,419 | 1,419 | 1,355 | 1,408 | 23,800 |
| 2022/11/21 | 1,392 | 1,413 | 1,351 | 1,394 | 49,400 |
| 2022/11/18 | 1,417 | 1,474 | 1,400 | 1,410 | 129,600 |
| 2022/11/17 | 1,543 | 1,669 | 1,423 | 1,447 | 763,400 |
| 2022/11/16 | 1,380 | 1,399 | 1,351 | 1,369 | 11,000 |
| 2022/11/15 | 1,380 | 1,393 | 1,344 | 1,351 | 7,600 |
| 2022/11/14 | 1,400 | 1,423 | 1,380 | 1,380 | 15,000 |
| 2022/11/11 | 1,385 | 1,408 | 1,369 | 1,399 | 20,100 |
| 2022/11/10 | 1,351 | 1,363 | 1,340 | 1,355 | 2,700 |
| 2022/11/09 | 1,400 | 1,400 | 1,344 | 1,351 | 8,600 |
| 2022/11/08 | 1,351 | 1,425 | 1,351 | 1,400 | 23,300 |
| 2022/11/07 | 1,316 | 1,365 | 1,316 | 1,340 | 9,300 |
| 2022/11/04 | 1,316 | 1,340 | 1,303 | 1,331 | 15,500 |
| 2022/11/02 | 1,357 | 1,358 | 1,331 | 1,346 | 17,700 |
| 2022/11/01 | 1,296 | 1,370 | 1,260 | 1,357 | 36,000 |
| 2022/10/31 | 1,359 | 1,359 | 1,281 | 1,284 | 37,300 |
| 2022/10/28 | 1,350 | 1,362 | 1,333 | 1,339 | 10,800 |
| 2022/10/27 | 1,365 | 1,397 | 1,335 | 1,353 | 27,000 |
| 2022/10/26 | 1,297 | 1,448 | 1,297 | 1,395 | 88,400 |
| 2022/10/25 | 1,264 | 1,306 | 1,255 | 1,283 | 20,300 |
| 2022/10/24 | 1,319 | 1,319 | 1,266 | 1,272 | 8,600 |
| 2022/10/21 | 1,296 | 1,321 | 1,286 | 1,295 | 11,600 |
| 2022/10/20 | 1,334 | 1,334 | 1,287 | 1,298 | 20,700 |
| 2022/10/19 | 1,325 | 1,348 | 1,322 | 1,343 | 15,200 |
| 2022/10/18 | 1,347 | 1,347 | 1,303 | 1,326 | 10,700 |
| 2022/10/17 | 1,307 | 1,347 | 1,291 | 1,331 | 9,400 |
| 2022/10/14 | 1,300 | 1,346 | 1,275 | 1,307 | 36,500 |
| 2022/10/13 | 1,320 | 1,320 | 1,267 | 1,267 | 31,100 |
| 2022/10/12 | 1,350 | 1,352 | 1,293 | 1,321 | 51,600 |
| 2022/10/11 | 1,476 | 1,495 | 1,379 | 1,380 | 249,700 |
| 2022/10/07 | 1,554 | 1,554 | 1,534 | 1,554 | 126,300 |
| 2022/10/06 | 1,242 | 1,269 | 1,242 | 1,254 | 10,600 |
| 2022/10/05 | 1,249 | 1,254 | 1,221 | 1,242 | 5,100 |
| 2022/10/04 | 1,227 | 1,260 | 1,223 | 1,240 | 8,400 |
| 2022/10/03 | 1,215 | 1,234 | 1,195 | 1,221 | 6,900 |
| 2022/09/30 | 1,206 | 1,235 | 1,206 | 1,220 | 10,400 |
| 2022/09/29 | 1,222 | 1,247 | 1,195 | 1,236 | 17,600 |
| 2022/09/28 | 1,206 | 1,224 | 1,183 | 1,192 | 26,200 |
| 2022/09/27 | 1,220 | 1,245 | 1,216 | 1,233 | 8,200 |
| 2022/09/26 | 1,231 | 1,235 | 1,201 | 1,215 | 16,900 |
| 2022/09/22 | 1,260 | 1,280 | 1,200 | 1,253 | 33,400 |
| 2022/09/21 | 1,285 | 1,289 | 1,261 | 1,285 | 19,100 |
| 2022/09/20 | 1,303 | 1,333 | 1,260 | 1,306 | 31,900 |
| 2022/09/16 | 1,354 | 1,365 | 1,308 | 1,320 | 36,300 |
| 2022/09/15 | 1,396 | 1,400 | 1,357 | 1,370 | 75,000 |
| 2022/09/14 | 1,510 | 1,514 | 1,471 | 1,486 | 18,600 |
| 2022/09/13 | 1,514 | 1,549 | 1,509 | 1,535 | 10,800 |
| 2022/09/12 | 1,462 | 1,518 | 1,445 | 1,516 | 16,600 |
| 2022/09/09 | 1,450 | 1,472 | 1,435 | 1,450 | 16,500 |
| 2022/09/08 | 1,446 | 1,460 | 1,432 | 1,460 | 6,200 |
| 2022/09/07 | 1,520 | 1,520 | 1,419 | 1,450 | 19,400 |
| 2022/09/06 | 1,475 | 1,550 | 1,469 | 1,520 | 24,200 |
| 2022/09/05 | 1,415 | 1,489 | 1,404 | 1,469 | 22,500 |
| 2022/09/02 | 1,461 | 1,488 | 1,392 | 1,436 | 54,700 |
| 2022/09/01 | 1,578 | 1,583 | 1,491 | 1,491 | 44,700 |
| 2022/08/31 | 1,613 | 1,627 | 1,574 | 1,610 | 22,100 |
| 2022/08/30 | 1,679 | 1,682 | 1,622 | 1,635 | 14,400 |
| 2022/08/29 | 1,643 | 1,739 | 1,643 | 1,668 | 25,000 |
| 2022/08/26 | 1,690 | 1,721 | 1,655 | 1,719 | 22,100 |
| 2022/08/25 | 1,611 | 1,705 | 1,595 | 1,689 | 34,800 |
| 2022/08/24 | 1,601 | 1,677 | 1,598 | 1,626 | 24,800 |
| 2022/08/23 | 1,567 | 1,630 | 1,541 | 1,613 | 15,200 |
| 2022/08/22 | 1,592 | 1,598 | 1,549 | 1,571 | 11,100 |
| 2022/08/19 | 1,611 | 1,612 | 1,585 | 1,603 | 10,100 |
| 2022/08/18 | 1,640 | 1,642 | 1,596 | 1,596 | 14,900 |
| 2022/08/17 | 1,545 | 1,648 | 1,545 | 1,642 | 25,400 |
| 2022/08/16 | 1,512 | 1,627 | 1,512 | 1,583 | 40,000 |
| 2022/08/15 | 1,528 | 1,544 | 1,512 | 1,512 | 10,500 |
| 2022/08/12 | 1,547 | 1,547 | 1,511 | 1,534 | 3,100 |
| 2022/08/10 | 1,521 | 1,521 | 1,479 | 1,515 | 11,700 |
| 2022/08/09 | 1,528 | 1,553 | 1,508 | 1,527 | 8,100 |
| 2022/08/08 | 1,585 | 1,610 | 1,506 | 1,528 | 30,300 |
| 2022/08/05 | 1,565 | 1,587 | 1,519 | 1,585 | 11,300 |
| 2022/08/04 | 1,543 | 1,565 | 1,511 | 1,565 | 18,000 |
| 2022/08/03 | 1,490 | 1,530 | 1,490 | 1,515 | 10,700 |
| 2022/08/02 | 1,527 | 1,546 | 1,498 | 1,503 | 9,900 |
| 2022/08/01 | 1,528 | 1,551 | 1,502 | 1,546 | 6,600 |
| 2022/07/29 | 1,571 | 1,571 | 1,518 | 1,532 | 6,100 |
| 2022/07/28 | 1,528 | 1,563 | 1,521 | 1,563 | 11,500 |
| 2022/07/27 | 1,561 | 1,561 | 1,517 | 1,538 | 16,700 |
| 2022/07/26 | 1,556 | 1,572 | 1,537 | 1,572 | 11,600 |
| 2022/07/25 | 1,538 | 1,566 | 1,524 | 1,557 | 10,700 |
| 2022/07/22 | 1,555 | 1,571 | 1,515 | 1,562 | 20,100 |
| 2022/07/21 | 1,481 | 1,600 | 1,481 | 1,583 | 35,200 |
| 2022/07/20 | 1,438 | 1,514 | 1,438 | 1,481 | 16,500 |
| 2022/07/19 | 1,451 | 1,466 | 1,415 | 1,437 | 15,600 |
| 2022/07/15 | 1,485 | 1,485 | 1,425 | 1,440 | 17,100 |
| 2022/07/14 | 1,440 | 1,485 | 1,416 | 1,485 | 18,400 |
| 2022/07/13 | 1,465 | 1,465 | 1,436 | 1,442 | 11,500 |
| 2022/07/12 | 1,556 | 1,556 | 1,463 | 1,464 | 20,700 |
| 2022/07/11 | 1,546 | 1,561 | 1,518 | 1,549 | 25,400 |
| 2022/07/08 | 1,435 | 1,528 | 1,417 | 1,498 | 49,200 |
| 2022/07/07 | 1,447 | 1,535 | 1,414 | 1,418 | 79,200 |
| 2022/07/06 | 1,433 | 1,475 | 1,408 | 1,417 | 30,500 |
| 2022/07/05 | 1,438 | 1,438 | 1,392 | 1,422 | 28,400 |
| 2022/07/04 | 1,454 | 1,457 | 1,398 | 1,415 | 27,900 |
| 2022/07/01 | 1,485 | 1,485 | 1,414 | 1,424 | 55,400 |
| 2022/06/30 | 1,521 | 1,532 | 1,450 | 1,487 | 50,900 |
| 2022/06/29 | 1,545 | 1,553 | 1,486 | 1,522 | 29,000 |
| 2022/06/28 | 1,560 | 1,577 | 1,522 | 1,540 | 39,500 |
| 2022/06/27 | 1,574 | 1,606 | 1,522 | 1,548 | 40,300 |
| 2022/06/24 | 1,539 | 1,618 | 1,539 | 1,571 | 28,900 |
| 2022/06/23 | 1,565 | 1,607 | 1,511 | 1,529 | 38,600 |
| 2022/06/22 | 1,644 | 1,644 | 1,520 | 1,565 | 38,600 |
| 2022/06/21 | 1,645 | 1,685 | 1,620 | 1,620 | 40,100 |
| 2022/06/20 | 1,699 | 1,699 | 1,600 | 1,645 | 36,900 |
| 2022/06/17 | 1,700 | 1,700 | 1,612 | 1,655 | 44,200 |
| 2022/06/16 | 1,800 | 1,832 | 1,710 | 1,710 | 42,300 |
| 2022/06/15 | 1,892 | 1,935 | 1,714 | 1,776 | 92,700 |
| 2022/06/14 | 2,188 | 2,213 | 2,088 | 2,102 | 37,300 |
| 2022/06/13 | 2,398 | 2,398 | 2,263 | 2,288 | 13,800 |
| 2022/06/10 | 2,415 | 2,465 | 2,396 | 2,448 | 13,600 |
| 2022/06/09 | 2,262 | 2,488 | 2,261 | 2,465 | 45,800 |
| 2022/06/08 | 2,260 | 2,335 | 2,249 | 2,262 | 9,000 |
| 2022/06/07 | 2,271 | 2,291 | 2,256 | 2,260 | 4,400 |
| 2022/06/06 | 2,253 | 2,315 | 2,234 | 2,291 | 5,200 |
| 2022/06/03 | 2,253 | 2,280 | 2,210 | 2,260 | 9,800 |
| 2022/06/02 | 2,315 | 2,315 | 2,240 | 2,253 | 12,200 |
| 2022/06/01 | 2,327 | 2,333 | 2,272 | 2,317 | 6,800 |
| 2022/05/31 | 2,336 | 2,336 | 2,260 | 2,328 | 7,100 |
| 2022/05/30 | 2,323 | 2,341 | 2,250 | 2,336 | 13,300 |
| 2022/05/27 | 2,416 | 2,416 | 2,269 | 2,273 | 26,400 |
| 2022/05/26 | 2,375 | 2,467 | 2,294 | 2,416 | 30,800 |
| 2022/05/25 | 2,239 | 2,410 | 2,206 | 2,375 | 44,500 |
| 2022/05/24 | 2,304 | 2,304 | 2,208 | 2,240 | 17,300 |
| 2022/05/23 | 2,372 | 2,372 | 2,287 | 2,307 | 10,100 |
| 2022/05/20 | 2,331 | 2,347 | 2,263 | 2,322 | 24,900 |
| 2022/05/19 | 2,101 | 2,378 | 2,101 | 2,331 | 31,500 |
| 2022/05/18 | 2,292 | 2,299 | 2,181 | 2,200 | 21,700 |
| 2022/05/17 | 2,056 | 2,245 | 2,056 | 2,211 | 30,100 |
| 2022/05/16 | 2,130 | 2,176 | 2,085 | 2,106 | 24,500 |
| 2022/05/13 | 1,995 | 2,079 | 1,971 | 2,060 | 19,700 |
| 2022/05/12 | 2,020 | 2,045 | 1,937 | 1,955 | 21,700 |
| 2022/05/11 | 2,035 | 2,125 | 2,011 | 2,070 | 22,800 |
| 2022/05/10 | 1,994 | 2,026 | 1,933 | 2,026 | 11,800 |
| 2022/05/09 | 2,000 | 2,100 | 1,952 | 1,989 | 68,600 |
| 2022/05/06 | 2,111 | 2,111 | 1,977 | 2,047 | 56,300 |
| 2022/05/02 | 2,129 | 2,199 | 2,122 | 2,161 | 12,700 |
| 2022/04/28 | 2,172 | 2,179 | 2,090 | 2,179 | 43,900 |
| 2022/04/27 | 2,218 | 2,227 | 2,086 | 2,151 | 53,000 |
| 2022/04/26 | 2,255 | 2,364 | 2,240 | 2,269 | 38,400 |
| 2022/04/25 | 2,216 | 2,313 | 2,216 | 2,239 | 45,800 |
| 2022/04/22 | 2,361 | 2,362 | 2,267 | 2,316 | 23,900 |
| 2022/04/21 | 2,600 | 2,600 | 2,364 | 2,391 | 46,000 |
| 2022/04/20 | 2,672 | 2,672 | 2,546 | 2,604 | 14,000 |
| 2022/04/19 | 2,672 | 2,672 | 2,610 | 2,622 | 17,100 |
| 2022/04/18 | 2,616 | 2,634 | 2,570 | 2,592 | 14,500 |
| 2022/04/15 | 2,535 | 2,636 | 2,500 | 2,627 | 14,100 |
| 2022/04/14 | 2,634 | 2,696 | 2,457 | 2,536 | 39,900 |
| 2022/04/13 | 2,621 | 2,740 | 2,537 | 2,648 | 25,700 |
| 2022/04/12 | 2,655 | 2,687 | 2,575 | 2,621 | 7,600 |
| 2022/04/11 | 2,681 | 2,701 | 2,552 | 2,655 | 57,700 |
| 2022/04/08 | 2,798 | 2,798 | 2,668 | 2,731 | 15,000 |
| 2022/04/07 | 2,850 | 2,850 | 2,708 | 2,748 | 17,600 |
| 2022/04/06 | 2,765 | 2,920 | 2,720 | 2,910 | 22,200 |
| 2022/04/05 | 2,899 | 2,899 | 2,717 | 2,765 | 39,900 |
| 2022/04/04 | 2,856 | 2,943 | 2,801 | 2,868 | 23,300 |
| 2022/04/01 | 2,816 | 2,910 | 2,653 | 2,898 | 36,300 |
| 2022/03/31 | 3,145 | 3,145 | 2,821 | 2,887 | 96,700 |
| 2022/03/30 | 2,525 | 2,868 | 2,505 | 2,803 | 99,200 |
| 2022/03/29 | 2,273 | 2,540 | 2,273 | 2,421 | 35,200 |
| 2022/03/28 | 2,454 | 2,488 | 2,264 | 2,278 | 41,800 |
| 2022/03/25 | 2,175 | 2,516 | 2,147 | 2,489 | 93,000 |
| 2022/03/24 | 2,047 | 2,187 | 2,047 | 2,165 | 16,400 |
| 2022/03/23 | 2,083 | 2,111 | 2,035 | 2,094 | 33,800 |
| 2022/03/22 | 2,031 | 2,170 | 1,975 | 2,103 | 23,400 |
| 2022/03/18 | 1,978 | 2,170 | 1,973 | 2,022 | 81,100 |
| 2022/03/17 | 2,190 | 2,233 | 2,165 | 2,185 | 33,400 |
| 2022/03/16 | 2,068 | 2,169 | 2,058 | 2,160 | 19,700 |
| 2022/03/15 | 2,076 | 2,092 | 2,001 | 2,076 | 6,500 |
| 2022/03/14 | 2,040 | 2,070 | 2,009 | 2,026 | 9,700 |
| 2022/03/11 | 2,074 | 2,074 | 2,010 | 2,060 | 6,500 |
| 2022/03/10 | 2,010 | 2,095 | 2,010 | 2,075 | 7,900 |
| 2022/03/09 | 1,981 | 2,013 | 1,910 | 1,965 | 8,900 |
| 2022/03/08 | 1,979 | 2,027 | 1,950 | 1,981 | 10,200 |
| 2022/03/07 | 2,043 | 2,043 | 1,948 | 2,027 | 15,000 |
| 2022/03/04 | 2,089 | 2,089 | 1,996 | 2,057 | 12,800 |
| 2022/03/03 | 2,191 | 2,195 | 2,100 | 2,107 | 16,800 |
| 2022/03/02 | 2,123 | 2,189 | 2,052 | 2,091 | 24,200 |
| 2022/03/01 | 2,050 | 2,197 | 2,026 | 2,173 | 31,000 |
| 2022/02/28 | 1,939 | 1,979 | 1,888 | 1,960 | 18,600 |
| 2022/02/25 | 1,777 | 1,919 | 1,777 | 1,919 | 25,000 |
| 2022/02/24 | 1,889 | 1,889 | 1,681 | 1,737 | 48,500 |
| 2022/02/22 | 1,943 | 1,945 | 1,893 | 1,897 | 34,100 |
| 2022/02/21 | 1,930 | 1,943 | 1,894 | 1,943 | 12,900 |
| 2022/02/18 | 1,905 | 1,965 | 1,875 | 1,963 | 20,000 |
| 2022/02/17 | 1,959 | 1,967 | 1,910 | 1,927 | 44,800 |
| 2022/02/16 | 1,975 | 1,995 | 1,934 | 1,965 | 10,200 |
| 2022/02/15 | 2,018 | 2,018 | 1,930 | 1,931 | 49,400 |
| 2022/02/14 | 1,980 | 1,989 | 1,924 | 1,988 | 27,500 |
| 2022/02/10 | 1,996 | 2,047 | 1,981 | 2,023 | 9,600 |
| 2022/02/09 | 1,990 | 2,012 | 1,930 | 2,002 | 21,000 |
| 2022/02/08 | 1,943 | 2,012 | 1,933 | 1,950 | 11,300 |
| 2022/02/07 | 1,958 | 1,990 | 1,919 | 1,955 | 19,700 |
| 2022/02/04 | 1,910 | 1,977 | 1,901 | 1,958 | 16,300 |
| 2022/02/03 | 2,001 | 2,005 | 1,912 | 1,929 | 41,700 |
| 2022/02/02 | 2,005 | 2,055 | 1,983 | 2,051 | 30,900 |
| 2022/02/01 | 2,009 | 2,080 | 1,961 | 1,983 | 28,500 |
| 2022/01/31 | 1,900 | 2,017 | 1,900 | 1,969 | 55,500 |
| 2022/01/28 | 1,989 | 2,038 | 1,940 | 1,940 | 16,000 |
| 2022/01/27 | 2,011 | 2,075 | 1,932 | 1,932 | 74,400 |
| 2022/01/26 | 1,940 | 2,091 | 1,940 | 2,061 | 41,100 |
| 2022/01/25 | 2,089 | 2,125 | 1,950 | 1,980 | 43,600 |
| 2022/01/24 | 2,096 | 2,100 | 2,007 | 2,089 | 78,800 |
| 2022/01/21 | 2,098 | 2,196 | 2,041 | 2,196 | 43,000 |
| 2022/01/20 | 2,010 | 2,136 | 1,975 | 2,115 | 44,400 |
| 2022/01/19 | 2,100 | 2,130 | 1,981 | 2,003 | 72,900 |
| 2022/01/18 | 2,166 | 2,217 | 2,127 | 2,149 | 31,900 |
| 2022/01/17 | 2,170 | 2,219 | 2,145 | 2,180 | 18,200 |
| 2022/01/14 | 2,151 | 2,199 | 2,095 | 2,161 | 34,800 |
| 2022/01/13 | 2,293 | 2,293 | 2,184 | 2,185 | 24,600 |
| 2022/01/12 | 2,257 | 2,298 | 2,231 | 2,263 | 18,000 |
| 2022/01/11 | 2,249 | 2,255 | 2,183 | 2,241 | 17,100 |
| 2022/01/07 | 2,240 | 2,269 | 2,146 | 2,230 | 33,600 |
| 2022/01/06 | 2,261 | 2,308 | 2,219 | 2,229 | 35,600 |
| 2022/01/05 | 2,436 | 2,436 | 2,286 | 2,306 | 26,300 |
| 2022/01/04 | 2,456 | 2,498 | 2,378 | 2,405 | 31,100 |