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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,364 | 1,376 | 1,364 | 1,374 | 4,100 |
| 2024/12/27 | 1,373 | 1,398 | 1,369 | 1,369 | 7,500 |
| 2024/12/26 | 1,374 | 1,400 | 1,369 | 1,383 | 8,800 |
| 2024/12/25 | 1,399 | 1,410 | 1,380 | 1,395 | 7,400 |
| 2024/12/24 | 1,362 | 1,395 | 1,355 | 1,369 | 6,300 |
| 2024/12/23 | 1,430 | 1,430 | 1,360 | 1,389 | 14,500 |
| 2024/12/20 | 1,391 | 1,420 | 1,351 | 1,410 | 15,100 |
| 2024/12/19 | 1,318 | 1,363 | 1,311 | 1,349 | 11,900 |
| 2024/12/18 | 1,297 | 1,382 | 1,285 | 1,367 | 18,200 |
| 2024/12/17 | 1,292 | 1,296 | 1,251 | 1,274 | 17,800 |
| 2024/12/16 | 1,558 | 1,558 | 1,305 | 1,322 | 49,700 |
| 2024/12/13 | 1,577 | 1,605 | 1,565 | 1,598 | 18,500 |
| 2024/12/12 | 1,553 | 1,570 | 1,552 | 1,563 | 3,300 |
| 2024/12/11 | 1,570 | 1,580 | 1,553 | 1,553 | 4,500 |
| 2024/12/10 | 1,572 | 1,578 | 1,558 | 1,572 | 4,100 |
| 2024/12/09 | 1,554 | 1,584 | 1,525 | 1,572 | 17,900 |
| 2024/12/06 | 1,544 | 1,570 | 1,541 | 1,570 | 8,100 |
| 2024/12/05 | 1,473 | 1,497 | 1,467 | 1,482 | 2,200 |
| 2024/12/04 | 1,466 | 1,499 | 1,461 | 1,478 | 3,800 |
| 2024/12/03 | 1,508 | 1,527 | 1,503 | 1,506 | 3,900 |
| 2024/12/02 | 1,526 | 1,539 | 1,510 | 1,539 | 2,000 |
| 2024/11/29 | 1,500 | 1,590 | 1,480 | 1,526 | 6,800 |
| 2024/11/28 | 1,513 | 1,570 | 1,500 | 1,503 | 14,600 |
| 2024/11/27 | 1,504 | 1,562 | 1,504 | 1,545 | 12,800 |
| 2024/11/26 | 1,493 | 1,494 | 1,475 | 1,489 | 6,600 |
| 2024/11/25 | 1,459 | 1,494 | 1,459 | 1,475 | 8,300 |
| 2024/11/22 | 1,494 | 1,496 | 1,475 | 1,478 | 7,300 |
| 2024/11/21 | 1,382 | 1,500 | 1,382 | 1,481 | 29,300 |
| 2024/11/20 | 1,325 | 1,355 | 1,325 | 1,334 | 2,100 |
| 2024/11/19 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2024/11/18 | 1,335 | 1,368 | 1,335 | 1,340 | 1,600 |
| 2024/11/15 | 1,373 | 1,373 | 1,350 | 1,355 | 2,000 |
| 2024/11/14 | 1,355 | 1,397 | 1,355 | 1,356 | 2,300 |
| 2024/11/13 | 1,330 | 1,399 | 1,330 | 1,375 | 4,900 |
| 2024/11/12 | 1,379 | 1,380 | 1,333 | 1,333 | 4,200 |
| 2024/11/11 | 1,381 | 1,442 | 1,381 | 1,388 | 3,000 |
| 2024/11/08 | 1,415 | 1,415 | 1,376 | 1,381 | 15,000 |
| 2024/11/07 | 1,413 | 1,413 | 1,385 | 1,385 | 3,400 |
| 2024/11/06 | 1,379 | 1,430 | 1,377 | 1,400 | 5,000 |
| 2024/11/05 | 1,400 | 1,410 | 1,379 | 1,379 | 2,700 |
| 2024/11/01 | 1,396 | 1,425 | 1,391 | 1,400 | 3,300 |
| 2024/10/31 | 1,421 | 1,430 | 1,419 | 1,422 | 700 |
| 2024/10/30 | 1,472 | 1,472 | 1,427 | 1,427 | 3,900 |
| 2024/10/29 | 1,386 | 1,490 | 1,386 | 1,475 | 11,000 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,405 | 5,100 |
| 2024/10/25 | 1,389 | 1,407 | 1,370 | 1,382 | 4,600 |
| 2024/10/24 | 1,407 | 1,433 | 1,380 | 1,416 | 8,000 |
| 2024/10/23 | 1,445 | 1,460 | 1,409 | 1,409 | 4,300 |
| 2024/10/22 | 1,450 | 1,464 | 1,402 | 1,456 | 8,100 |
| 2024/10/21 | 1,399 | 1,470 | 1,390 | 1,445 | 21,700 |
| 2024/10/18 | 1,387 | 1,431 | 1,378 | 1,398 | 17,000 |
| 2024/10/17 | 1,337 | 1,379 | 1,319 | 1,357 | 8,700 |
| 2024/10/16 | 1,291 | 1,341 | 1,285 | 1,327 | 5,200 |
| 2024/10/15 | 1,338 | 1,346 | 1,300 | 1,300 | 3,100 |
| 2024/10/11 | 1,359 | 1,370 | 1,306 | 1,327 | 4,100 |
| 2024/10/10 | 1,344 | 1,367 | 1,341 | 1,360 | 2,000 |
| 2024/10/09 | 1,409 | 1,410 | 1,324 | 1,373 | 13,300 |
| 2024/10/08 | 1,269 | 1,400 | 1,260 | 1,379 | 30,300 |
| 2024/10/07 | 1,300 | 1,320 | 1,278 | 1,285 | 19,600 |
| 2024/10/04 | 1,268 | 1,273 | 1,251 | 1,273 | 500 |
| 2024/10/03 | 1,270 | 1,270 | 1,230 | 1,268 | 1,300 |
| 2024/10/02 | 1,290 | 1,290 | 1,240 | 1,240 | 3,100 |
| 2024/10/01 | 1,247 | 1,304 | 1,247 | 1,300 | 5,000 |
| 2024/09/30 | 1,219 | 1,302 | 1,219 | 1,240 | 8,300 |
| 2024/09/27 | 1,251 | 1,279 | 1,236 | 1,279 | 3,000 |
| 2024/09/26 | 1,261 | 1,281 | 1,227 | 1,281 | 8,000 |
| 2024/09/25 | 1,264 | 1,264 | 1,263 | 1,263 | 300 |
| 2024/09/24 | 1,290 | 1,290 | 1,188 | 1,252 | 11,800 |
| 2024/09/20 | 1,302 | 1,315 | 1,262 | 1,262 | 4,600 |
| 2024/09/19 | 1,255 | 1,304 | 1,231 | 1,288 | 10,100 |
| 2024/09/18 | 1,243 | 1,282 | 1,215 | 1,239 | 8,800 |
| 2024/09/17 | 1,249 | 1,328 | 1,190 | 1,215 | 25,100 |
| 2024/09/13 | 1,310 | 1,320 | 1,260 | 1,320 | 12,900 |
| 2024/09/12 | 1,275 | 1,290 | 1,262 | 1,265 | 4,900 |
| 2024/09/11 | 1,270 | 1,270 | 1,228 | 1,230 | 4,200 |
| 2024/09/10 | 1,226 | 1,273 | 1,226 | 1,270 | 10,900 |
| 2024/09/09 | 1,180 | 1,243 | 1,155 | 1,202 | 9,500 |
| 2024/09/06 | 1,240 | 1,244 | 1,216 | 1,216 | 3,400 |
| 2024/09/05 | 1,230 | 1,284 | 1,229 | 1,262 | 3,700 |
| 2024/09/04 | 1,250 | 1,250 | 1,200 | 1,202 | 11,000 |
| 2024/09/03 | 1,307 | 1,307 | 1,281 | 1,285 | 900 |
| 2024/09/02 | 1,329 | 1,329 | 1,272 | 1,308 | 5,100 |
| 2024/08/30 | 1,246 | 1,345 | 1,246 | 1,330 | 16,300 |
| 2024/08/29 | 1,250 | 1,268 | 1,231 | 1,246 | 4,300 |
| 2024/08/28 | 1,254 | 1,265 | 1,210 | 1,246 | 10,600 |
| 2024/08/27 | 1,171 | 1,224 | 1,171 | 1,224 | 6,300 |
| 2024/08/26 | 1,159 | 1,180 | 1,150 | 1,171 | 4,500 |
| 2024/08/23 | 1,180 | 1,188 | 1,162 | 1,178 | 1,400 |
| 2024/08/22 | 1,178 | 1,195 | 1,177 | 1,180 | 2,500 |
| 2024/08/21 | 1,191 | 1,200 | 1,160 | 1,178 | 8,600 |
| 2024/08/20 | 1,203 | 1,219 | 1,183 | 1,210 | 8,500 |
| 2024/08/19 | 1,195 | 1,239 | 1,170 | 1,188 | 40,500 |
| 2024/08/16 | 1,188 | 1,285 | 1,188 | 1,285 | 64,300 |
| 2024/08/15 | 1,123 | 1,173 | 1,123 | 1,139 | 15,200 |
| 2024/08/14 | 1,108 | 1,110 | 1,072 | 1,110 | 8,900 |
| 2024/08/13 | 1,024 | 1,099 | 1,023 | 1,093 | 23,200 |
| 2024/08/09 | 1,096 | 1,096 | 1,025 | 1,030 | 11,200 |
| 2024/08/08 | 1,051 | 1,082 | 1,025 | 1,076 | 10,600 |
| 2024/08/07 | 993 | 1,074 | 965 | 1,057 | 37,900 |
| 2024/08/06 | 1,095 | 1,110 | 863 | 948 | 261,800 |
| 2024/08/05 | 1,148 | 1,150 | 950 | 960 | 57,100 |
| 2024/08/02 | 1,300 | 1,327 | 1,209 | 1,225 | 25,400 |
| 2024/08/01 | 1,425 | 1,428 | 1,321 | 1,333 | 10,300 |
| 2024/07/31 | 1,333 | 1,442 | 1,326 | 1,428 | 21,400 |
| 2024/07/30 | 1,341 | 1,363 | 1,333 | 1,363 | 2,700 |
| 2024/07/29 | 1,376 | 1,385 | 1,351 | 1,370 | 4,100 |
| 2024/07/26 | 1,325 | 1,359 | 1,300 | 1,349 | 6,100 |
| 2024/07/25 | 1,319 | 1,336 | 1,306 | 1,306 | 7,600 |
| 2024/07/24 | 1,355 | 1,366 | 1,330 | 1,353 | 5,800 |
| 2024/07/23 | 1,338 | 1,387 | 1,338 | 1,362 | 15,700 |
| 2024/07/22 | 1,382 | 1,382 | 1,319 | 1,338 | 7,100 |
| 2024/07/19 | 1,390 | 1,390 | 1,356 | 1,382 | 8,500 |
| 2024/07/18 | 1,381 | 1,416 | 1,380 | 1,396 | 5,600 |
| 2024/07/17 | 1,410 | 1,410 | 1,381 | 1,400 | 6,100 |
| 2024/07/16 | 1,406 | 1,428 | 1,383 | 1,411 | 12,200 |
| 2024/07/12 | 1,308 | 1,438 | 1,306 | 1,414 | 51,200 |
| 2024/07/11 | 1,525 | 1,525 | 1,306 | 1,338 | 108,700 |
| 2024/07/10 | 1,494 | 1,544 | 1,492 | 1,527 | 17,800 |
| 2024/07/09 | 1,497 | 1,523 | 1,441 | 1,510 | 23,200 |
| 2024/07/08 | 1,545 | 1,547 | 1,462 | 1,494 | 30,800 |
| 2024/07/05 | 1,512 | 1,581 | 1,506 | 1,545 | 25,200 |
| 2024/07/04 | 1,530 | 1,535 | 1,493 | 1,525 | 22,600 |
| 2024/07/03 | 1,502 | 1,557 | 1,502 | 1,537 | 39,900 |
| 2024/07/02 | 1,515 | 1,557 | 1,473 | 1,492 | 38,200 |
| 2024/07/01 | 1,570 | 1,620 | 1,500 | 1,520 | 65,900 |
| 2024/06/28 | 1,752 | 1,752 | 1,580 | 1,602 | 155,400 |
| 2024/06/27 | 1,584 | 1,784 | 1,584 | 1,759 | 174,100 |
| 2024/06/26 | 1,560 | 1,619 | 1,543 | 1,585 | 57,200 |
| 2024/06/25 | 1,547 | 1,578 | 1,485 | 1,578 | 79,400 |
| 2024/06/24 | 1,477 | 1,645 | 1,451 | 1,563 | 183,400 |
| 2024/06/21 | 1,363 | 1,563 | 1,341 | 1,447 | 251,600 |
| 2024/06/20 | 1,316 | 1,404 | 1,309 | 1,363 | 85,100 |
| 2024/06/19 | 1,281 | 1,281 | 1,258 | 1,271 | 14,100 |
| 2024/06/18 | 1,265 | 1,334 | 1,263 | 1,281 | 33,300 |
| 2024/06/17 | 1,266 | 1,324 | 1,240 | 1,263 | 39,300 |
| 2024/06/14 | 1,240 | 1,366 | 1,204 | 1,284 | 153,000 |
| 2024/06/13 | 1,245 | 1,245 | 1,212 | 1,213 | 30,000 |
| 2024/06/12 | 1,231 | 1,253 | 1,220 | 1,240 | 18,500 |
| 2024/06/11 | 1,210 | 1,236 | 1,200 | 1,231 | 21,200 |
| 2024/06/10 | 1,270 | 1,296 | 1,211 | 1,211 | 41,600 |
| 2024/06/07 | 1,281 | 1,285 | 1,252 | 1,282 | 19,700 |
| 2024/06/06 | 1,389 | 1,407 | 1,270 | 1,296 | 115,800 |
| 2024/06/05 | 1,376 | 1,589 | 1,370 | 1,436 | 664,500 |
| 2024/06/04 | 1,316 | 1,325 | 1,267 | 1,289 | 24,400 |
| 2024/06/03 | 1,368 | 1,383 | 1,280 | 1,291 | 41,500 |
| 2024/05/31 | 1,331 | 1,365 | 1,309 | 1,362 | 49,400 |
| 2024/05/30 | 1,238 | 1,437 | 1,235 | 1,350 | 122,400 |
| 2024/05/29 | 1,276 | 1,299 | 1,233 | 1,256 | 17,900 |
| 2024/05/28 | 1,281 | 1,312 | 1,247 | 1,276 | 39,400 |
| 2024/05/27 | 1,189 | 1,322 | 1,189 | 1,282 | 56,600 |
| 2024/05/24 | 1,238 | 1,250 | 1,167 | 1,182 | 25,000 |
| 2024/05/23 | 1,210 | 1,298 | 1,193 | 1,254 | 48,100 |
| 2024/05/22 | 1,280 | 1,289 | 1,205 | 1,210 | 79,700 |
| 2024/05/21 | 1,324 | 1,388 | 1,260 | 1,310 | 119,300 |
| 2024/05/20 | 1,400 | 1,430 | 1,330 | 1,349 | 270,700 |
| 2024/05/17 | 1,358 | 1,511 | 1,311 | 1,500 | 295,200 |
| 2024/05/16 | 1,430 | 1,546 | 1,273 | 1,370 | 574,300 |
| 2024/05/15 | 1,691 | 1,700 | 1,467 | 1,548 | 834,500 |
| 2024/05/14 | 1,411 | 1,651 | 1,313 | 1,651 | 1,043,700 |
| 2024/05/13 | 1,081 | 1,351 | 1,081 | 1,351 | 797,500 |
| 2024/05/10 | 965 | 1,060 | 947 | 1,051 | 40,400 |
| 2024/05/09 | 956 | 968 | 950 | 965 | 5,400 |
| 2024/05/08 | 949 | 960 | 937 | 959 | 4,000 |
| 2024/05/07 | 947 | 950 | 932 | 950 | 3,700 |
| 2024/05/02 | 923 | 945 | 922 | 941 | 4,200 |
| 2024/05/01 | 920 | 923 | 905 | 923 | 2,300 |
| 2024/04/30 | 911 | 920 | 911 | 912 | 2,900 |
| 2024/04/26 | 930 | 930 | 916 | 917 | 2,000 |
| 2024/04/25 | 930 | 932 | 929 | 932 | 500 |
| 2024/04/24 | 930 | 933 | 930 | 930 | 2,300 |
| 2024/04/23 | 917 | 933 | 913 | 925 | 6,000 |
| 2024/04/22 | 910 | 910 | 907 | 910 | 2,400 |
| 2024/04/19 | 911 | 915 | 902 | 910 | 3,200 |
| 2024/04/18 | 903 | 926 | 903 | 926 | 1,800 |
| 2024/04/17 | 911 | 918 | 903 | 903 | 3,500 |
| 2024/04/16 | 921 | 928 | 915 | 915 | 1,800 |
| 2024/04/15 | 927 | 934 | 920 | 933 | 3,100 |
| 2024/04/12 | 925 | 933 | 920 | 928 | 2,100 |
| 2024/04/11 | 930 | 938 | 928 | 928 | 700 |
| 2024/04/10 | 935 | 943 | 921 | 943 | 4,000 |
| 2024/04/09 | 942 | 948 | 940 | 944 | 1,500 |
| 2024/04/08 | 945 | 950 | 945 | 945 | 1,300 |
| 2024/04/05 | 929 | 943 | 929 | 937 | 3,100 |
| 2024/04/04 | 946 | 946 | 931 | 931 | 900 |
| 2024/04/03 | 934 | 946 | 931 | 931 | 1,300 |
| 2024/04/02 | 958 | 958 | 939 | 944 | 2,200 |
| 2024/04/01 | 956 | 956 | 946 | 946 | 3,800 |
| 2024/03/29 | 951 | 960 | 948 | 960 | 1,500 |
| 2024/03/28 | 953 | 954 | 947 | 954 | 5,800 |
| 2024/03/27 | 940 | 965 | 940 | 956 | 6,500 |
| 2024/03/26 | 916 | 940 | 916 | 940 | 2,100 |
| 2024/03/25 | 940 | 954 | 920 | 931 | 8,700 |
| 2024/03/22 | 951 | 964 | 948 | 948 | 800 |
| 2024/03/21 | 972 | 972 | 946 | 951 | 4,800 |
| 2024/03/19 | 999 | 999 | 960 | 972 | 4,200 |
| 2024/03/18 | 970 | 1,030 | 970 | 1,004 | 16,200 |
| 2024/03/15 | 928 | 962 | 925 | 962 | 3,900 |
| 2024/03/14 | 922 | 935 | 910 | 923 | 3,400 |
| 2024/03/13 | 950 | 978 | 907 | 929 | 8,600 |
| 2024/03/12 | 946 | 958 | 946 | 949 | 1,600 |
| 2024/03/11 | 946 | 968 | 945 | 958 | 4,100 |
| 2024/03/08 | 937 | 976 | 937 | 963 | 11,900 |
| 2024/03/07 | 941 | 948 | 941 | 948 | 1,500 |
| 2024/03/06 | 917 | 945 | 917 | 940 | 2,700 |
| 2024/03/05 | 934 | 939 | 916 | 924 | 3,700 |
| 2024/03/04 | 939 | 949 | 929 | 949 | 1,700 |
| 2024/03/01 | 929 | 940 | 929 | 936 | 1,200 |
| 2024/02/29 | 939 | 945 | 916 | 929 | 900 |
| 2024/02/28 | 948 | 955 | 913 | 949 | 5,500 |
| 2024/02/27 | 937 | 948 | 920 | 948 | 6,000 |
| 2024/02/26 | 906 | 937 | 905 | 937 | 6,300 |
| 2024/02/22 | 930 | 933 | 905 | 908 | 7,200 |
| 2024/02/21 | 920 | 930 | 916 | 930 | 5,000 |
| 2024/02/20 | 905 | 920 | 900 | 920 | 3,500 |
| 2024/02/19 | 915 | 930 | 894 | 901 | 10,300 |
| 2024/02/16 | 904 | 905 | 890 | 900 | 4,700 |
| 2024/02/15 | 910 | 910 | 892 | 899 | 1,100 |
| 2024/02/14 | 894 | 898 | 894 | 898 | 900 |
| 2024/02/13 | 897 | 903 | 893 | 899 | 1,700 |
| 2024/02/09 | 898 | 906 | 895 | 904 | 3,700 |
| 2024/02/08 | 900 | 904 | 898 | 898 | 700 |
| 2024/02/07 | 906 | 906 | 897 | 900 | 2,000 |
| 2024/02/06 | 905 | 912 | 896 | 906 | 2,500 |
| 2024/02/05 | 914 | 924 | 896 | 914 | 4,700 |
| 2024/02/02 | 907 | 930 | 907 | 914 | 5,900 |
| 2024/02/01 | 947 | 947 | 918 | 922 | 4,500 |
| 2024/01/31 | 956 | 956 | 932 | 942 | 4,000 |
| 2024/01/30 | 930 | 967 | 929 | 956 | 6,000 |
| 2024/01/29 | 927 | 949 | 927 | 948 | 4,800 |
| 2024/01/26 | 928 | 937 | 920 | 927 | 2,800 |
| 2024/01/25 | 935 | 935 | 920 | 928 | 3,000 |
| 2024/01/24 | 919 | 927 | 919 | 927 | 600 |
| 2024/01/23 | 917 | 929 | 917 | 927 | 3,000 |
| 2024/01/22 | 916 | 925 | 916 | 919 | 3,200 |
| 2024/01/19 | 910 | 924 | 910 | 918 | 1,900 |
| 2024/01/18 | 913 | 916 | 910 | 910 | 1,700 |
| 2024/01/17 | 900 | 915 | 900 | 913 | 7,000 |
| 2024/01/16 | 923 | 924 | 898 | 900 | 8,900 |
| 2024/01/15 | 915 | 917 | 908 | 908 | 1,500 |
| 2024/01/12 | 915 | 920 | 906 | 915 | 1,500 |
| 2024/01/11 | 910 | 920 | 910 | 915 | 2,100 |
| 2024/01/10 | 909 | 919 | 903 | 910 | 14,100 |
| 2024/01/09 | 904 | 904 | 893 | 903 | 2,500 |
| 2024/01/05 | 881 | 889 | 881 | 889 | 1,000 |
| 2024/01/04 | 882 | 893 | 872 | 893 | 6,900 |