コプロ・ホールディングス(7059)の株価時系列情報
コプロ・ホールディングス(7059)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 | 1,306 | 1,346 | 1,306 | 1,341 | 31,400 |
| 2021/12/29 | 1,264 | 1,335 | 1,264 | 1,335 | 50,400 |
| 2021/12/28 | 1,240 | 1,272 | 1,240 | 1,263 | 34,900 |
| 2021/12/27 | 1,273 | 1,281 | 1,236 | 1,247 | 39,000 |
| 2021/12/24 | 1,296 | 1,303 | 1,270 | 1,277 | 23,000 |
| 2021/12/23 | 1,288 | 1,301 | 1,276 | 1,289 | 41,800 |
| 2021/12/22 | 1,242 | 1,300 | 1,242 | 1,295 | 56,000 |
| 2021/12/21 | 1,234 | 1,256 | 1,226 | 1,242 | 31,000 |
| 2021/12/20 | 1,259 | 1,275 | 1,234 | 1,238 | 48,100 |
| 2021/12/17 | 1,290 | 1,290 | 1,254 | 1,271 | 49,600 |
| 2021/12/16 | 1,299 | 1,310 | 1,270 | 1,293 | 65,600 |
| 2021/12/15 | 1,248 | 1,285 | 1,247 | 1,278 | 62,900 |
| 2021/12/14 | 1,220 | 1,251 | 1,220 | 1,249 | 41,300 |
| 2021/12/13 | 1,240 | 1,248 | 1,212 | 1,243 | 40,900 |
| 2021/12/10 | 1,260 | 1,260 | 1,222 | 1,236 | 52,100 |
| 2021/12/09 | 1,221 | 1,276 | 1,221 | 1,273 | 72,500 |
| 2021/12/08 | 1,230 | 1,260 | 1,210 | 1,233 | 49,500 |
| 2021/12/07 | 1,162 | 1,225 | 1,162 | 1,218 | 58,300 |
| 2021/12/06 | 1,158 | 1,161 | 1,122 | 1,152 | 352,700 |
| 2021/12/03 | 1,140 | 1,175 | 1,122 | 1,170 | 37,400 |
| 2021/12/02 | 1,193 | 1,193 | 1,112 | 1,131 | 120,100 |
| 2021/12/01 | 1,251 | 1,251 | 1,196 | 1,201 | 84,200 |
| 2021/11/30 | 1,326 | 1,331 | 1,262 | 1,262 | 79,300 |
| 2021/11/29 | 1,306 | 1,340 | 1,297 | 1,303 | 85,300 |
| 2021/11/26 | 1,335 | 1,339 | 1,296 | 1,336 | 79,800 |
| 2021/11/25 | 1,335 | 1,356 | 1,315 | 1,341 | 47,100 |
| 2021/11/24 | 1,331 | 1,351 | 1,314 | 1,335 | 29,600 |
| 2021/11/22 | 1,346 | 1,348 | 1,311 | 1,331 | 55,700 |
| 2021/11/19 | 1,390 | 1,390 | 1,335 | 1,346 | 64,800 |
| 2021/11/18 | 1,392 | 1,419 | 1,359 | 1,390 | 162,600 |
| 2021/11/17 | 1,380 | 1,417 | 1,365 | 1,410 | 114,800 |
| 2021/11/16 | 1,312 | 1,387 | 1,312 | 1,384 | 83,200 |
| 2021/11/15 | 1,317 | 1,331 | 1,278 | 1,311 | 62,500 |
| 2021/11/12 | 1,230 | 1,317 | 1,230 | 1,308 | 128,000 |
| 2021/11/11 | 1,238 | 1,238 | 1,216 | 1,224 | 32,800 |
| 2021/11/10 | 1,221 | 1,251 | 1,210 | 1,247 | 33,800 |
| 2021/11/09 | 1,233 | 1,243 | 1,221 | 1,223 | 31,800 |
| 2021/11/08 | 1,240 | 1,242 | 1,223 | 1,241 | 22,400 |
| 2021/11/05 | 1,250 | 1,250 | 1,227 | 1,243 | 22,400 |
| 2021/11/04 | 1,258 | 1,260 | 1,239 | 1,240 | 40,800 |
| 2021/11/02 | 1,243 | 1,263 | 1,243 | 1,256 | 36,700 |
| 2021/11/01 | 1,245 | 1,248 | 1,234 | 1,244 | 18,600 |
| 2021/10/29 | 1,233 | 1,234 | 1,219 | 1,225 | 25,000 |
| 2021/10/28 | 1,245 | 1,257 | 1,224 | 1,231 | 144,400 |
| 2021/10/27 | 1,251 | 1,271 | 1,245 | 1,245 | 30,700 |
| 2021/10/26 | 1,237 | 1,262 | 1,237 | 1,253 | 59,700 |
| 2021/10/25 | 1,225 | 1,231 | 1,215 | 1,230 | 28,800 |
| 2021/10/22 | 1,230 | 1,237 | 1,221 | 1,222 | 55,900 |
| 2021/10/21 | 1,226 | 1,237 | 1,220 | 1,230 | 50,200 |
| 2021/10/20 | 1,212 | 1,228 | 1,212 | 1,226 | 43,900 |
| 2021/10/19 | 1,209 | 1,213 | 1,204 | 1,212 | 25,100 |
| 2021/10/18 | 1,217 | 1,218 | 1,199 | 1,212 | 34,100 |
| 2021/10/15 | 1,195 | 1,217 | 1,194 | 1,217 | 59,500 |
| 2021/10/14 | 1,190 | 1,197 | 1,182 | 1,195 | 37,500 |
| 2021/10/13 | 1,218 | 1,218 | 1,197 | 1,204 | 47,700 |
| 2021/10/12 | 1,228 | 1,228 | 1,197 | 1,209 | 70,200 |
| 2021/10/11 | 1,228 | 1,233 | 1,210 | 1,230 | 47,000 |
| 2021/10/08 | 1,216 | 1,226 | 1,202 | 1,221 | 72,600 |
| 2021/10/07 | 1,166 | 1,216 | 1,166 | 1,210 | 97,600 |
| 2021/10/06 | 1,170 | 1,195 | 1,152 | 1,166 | 54,700 |
| 2021/10/05 | 1,185 | 1,190 | 1,139 | 1,173 | 103,800 |
| 2021/10/04 | 1,200 | 1,206 | 1,185 | 1,189 | 55,200 |
| 2021/10/01 | 1,190 | 1,198 | 1,163 | 1,183 | 88,400 |
| 2021/09/30 | 1,223 | 1,223 | 1,193 | 1,195 | 79,900 |
| 2021/09/29 | 1,225 | 1,232 | 1,210 | 1,223 | 62,300 |
| 2021/09/28 | 1,258 | 1,258 | 1,232 | 1,245 | 56,800 |
| 2021/09/27 | 1,237 | 1,273 | 1,233 | 1,247 | 57,400 |
| 2021/09/24 | 1,254 | 1,262 | 1,232 | 1,238 | 61,500 |
| 2021/09/22 | 1,227 | 1,244 | 1,224 | 1,241 | 94,100 |
| 2021/09/21 | 1,240 | 1,248 | 1,219 | 1,226 | 87,300 |
| 2021/09/17 | 1,241 | 1,266 | 1,241 | 1,261 | 51,000 |
| 2021/09/16 | 1,297 | 1,301 | 1,229 | 1,254 | 135,200 |
| 2021/09/15 | 1,309 | 1,338 | 1,272 | 1,284 | 393,100 |
| 2021/09/14 | 1,199 | 1,199 | 1,176 | 1,189 | 30,700 |
| 2021/09/13 | 1,198 | 1,212 | 1,182 | 1,185 | 49,600 |
| 2021/09/10 | 1,149 | 1,196 | 1,149 | 1,196 | 54,600 |
| 2021/09/09 | 1,139 | 1,166 | 1,127 | 1,158 | 58,900 |
| 2021/09/08 | 1,143 | 1,151 | 1,120 | 1,125 | 118,200 |
| 2021/09/07 | 1,140 | 1,163 | 1,128 | 1,156 | 58,500 |
| 2021/09/06 | 1,152 | 1,152 | 1,124 | 1,129 | 58,300 |
| 2021/09/03 | 1,113 | 1,126 | 1,097 | 1,122 | 120,800 |
| 2021/09/02 | 1,138 | 1,138 | 1,114 | 1,121 | 77,900 |
| 2021/09/01 | 1,131 | 1,159 | 1,131 | 1,148 | 34,900 |
| 2021/08/31 | 1,119 | 1,140 | 1,118 | 1,135 | 53,400 |
| 2021/08/30 | 1,110 | 1,148 | 1,110 | 1,125 | 54,200 |
| 2021/08/27 | 1,120 | 1,128 | 1,104 | 1,105 | 91,000 |
| 2021/08/26 | 1,144 | 1,144 | 1,121 | 1,128 | 84,400 |
| 2021/08/25 | 1,168 | 1,182 | 1,153 | 1,157 | 24,100 |
| 2021/08/24 | 1,135 | 1,183 | 1,135 | 1,175 | 30,700 |
| 2021/08/23 | 1,141 | 1,152 | 1,132 | 1,139 | 24,800 |
| 2021/08/20 | 1,160 | 1,175 | 1,132 | 1,141 | 52,500 |
| 2021/08/19 | 1,151 | 1,180 | 1,151 | 1,160 | 44,300 |
| 2021/08/18 | 1,135 | 1,177 | 1,124 | 1,171 | 148,300 |
| 2021/08/17 | 1,141 | 1,146 | 1,106 | 1,135 | 68,300 |
| 2021/08/16 | 1,191 | 1,191 | 1,126 | 1,146 | 74,400 |
| 2021/08/13 | 1,208 | 1,211 | 1,181 | 1,201 | 47,100 |
| 2021/08/12 | 1,185 | 1,210 | 1,180 | 1,206 | 78,300 |
| 2021/08/11 | 1,201 | 1,217 | 1,184 | 1,215 | 33,300 |
| 2021/08/10 | 1,194 | 1,201 | 1,161 | 1,197 | 26,400 |
| 2021/08/06 | 1,230 | 1,230 | 1,195 | 1,200 | 50,700 |
| 2021/08/05 | 1,273 | 1,282 | 1,237 | 1,237 | 44,800 |
| 2021/08/04 | 1,314 | 1,314 | 1,279 | 1,286 | 19,200 |
| 2021/08/03 | 1,328 | 1,337 | 1,307 | 1,312 | 11,500 |
| 2021/08/02 | 1,300 | 1,328 | 1,300 | 1,328 | 17,600 |
| 2021/07/30 | 1,327 | 1,327 | 1,292 | 1,296 | 13,600 |
| 2021/07/29 | 1,320 | 1,321 | 1,301 | 1,316 | 13,600 |
| 2021/07/28 | 1,334 | 1,334 | 1,293 | 1,299 | 16,800 |
| 2021/07/27 | 1,333 | 1,343 | 1,333 | 1,334 | 10,500 |
| 2021/07/26 | 1,310 | 1,348 | 1,310 | 1,340 | 19,200 |
| 2021/07/21 | 1,312 | 1,314 | 1,290 | 1,301 | 21,300 |
| 2021/07/20 | 1,290 | 1,308 | 1,288 | 1,290 | 17,400 |
| 2021/07/19 | 1,316 | 1,325 | 1,292 | 1,303 | 32,800 |
| 2021/07/16 | 1,302 | 1,335 | 1,295 | 1,334 | 18,100 |
| 2021/07/15 | 1,364 | 1,364 | 1,291 | 1,301 | 31,900 |
| 2021/07/14 | 1,353 | 1,362 | 1,333 | 1,355 | 13,800 |
| 2021/07/13 | 1,376 | 1,412 | 1,324 | 1,353 | 79,800 |
| 2021/07/12 | 1,298 | 1,377 | 1,290 | 1,376 | 79,300 |
| 2021/07/09 | 1,269 | 1,293 | 1,257 | 1,287 | 43,900 |
| 2021/07/08 | 1,285 | 1,287 | 1,269 | 1,276 | 36,900 |
| 2021/07/07 | 1,263 | 1,271 | 1,255 | 1,269 | 15,100 |
| 2021/07/06 | 1,263 | 1,263 | 1,255 | 1,262 | 21,500 |
| 2021/07/05 | 1,299 | 1,299 | 1,260 | 1,268 | 21,900 |
| 2021/07/02 | 1,260 | 1,281 | 1,260 | 1,270 | 11,500 |
| 2021/07/01 | 1,288 | 1,288 | 1,255 | 1,258 | 25,000 |
| 2021/06/30 | 1,301 | 1,306 | 1,272 | 1,274 | 33,500 |
| 2021/06/29 | 1,310 | 1,317 | 1,298 | 1,298 | 17,100 |
| 2021/06/28 | 1,290 | 1,333 | 1,290 | 1,315 | 44,500 |
| 2021/06/25 | 1,294 | 1,300 | 1,284 | 1,284 | 24,400 |
| 2021/06/24 | 1,301 | 1,317 | 1,291 | 1,294 | 34,100 |
| 2021/06/23 | 1,276 | 1,309 | 1,276 | 1,301 | 32,400 |
| 2021/06/22 | 1,285 | 1,286 | 1,271 | 1,276 | 45,000 |
| 2021/06/21 | 1,261 | 1,288 | 1,260 | 1,281 | 55,200 |
| 2021/06/18 | 1,270 | 1,277 | 1,256 | 1,261 | 33,200 |
| 2021/06/17 | 1,277 | 1,278 | 1,253 | 1,270 | 40,400 |
| 2021/06/16 | 1,293 | 1,297 | 1,272 | 1,277 | 37,600 |
| 2021/06/15 | 1,300 | 1,304 | 1,290 | 1,292 | 21,400 |
| 2021/06/14 | 1,281 | 1,298 | 1,265 | 1,294 | 23,200 |
| 2021/06/11 | 1,290 | 1,297 | 1,269 | 1,273 | 36,200 |
| 2021/06/10 | 1,302 | 1,304 | 1,280 | 1,284 | 24,700 |
| 2021/06/09 | 1,304 | 1,324 | 1,293 | 1,299 | 38,400 |
| 2021/06/08 | 1,308 | 1,311 | 1,300 | 1,304 | 9,600 |
| 2021/06/07 | 1,311 | 1,315 | 1,295 | 1,300 | 27,100 |
| 2021/06/04 | 1,340 | 1,340 | 1,298 | 1,310 | 20,700 |
| 2021/06/03 | 1,340 | 1,354 | 1,307 | 1,321 | 28,400 |
| 2021/06/02 | 1,387 | 1,387 | 1,338 | 1,338 | 43,900 |
| 2021/06/01 | 1,372 | 1,385 | 1,345 | 1,371 | 34,400 |
| 2021/05/31 | 1,314 | 1,376 | 1,314 | 1,372 | 86,000 |
| 2021/05/28 | 1,297 | 1,300 | 1,276 | 1,298 | 19,800 |
| 2021/05/27 | 1,315 | 1,315 | 1,277 | 1,300 | 21,100 |
| 2021/05/26 | 1,331 | 1,331 | 1,288 | 1,289 | 13,500 |
| 2021/05/25 | 1,312 | 1,329 | 1,300 | 1,315 | 24,600 |
| 2021/05/24 | 1,331 | 1,331 | 1,290 | 1,319 | 29,900 |
| 2021/05/21 | 1,321 | 1,339 | 1,292 | 1,301 | 27,200 |
| 2021/05/20 | 1,310 | 1,353 | 1,310 | 1,330 | 31,600 |
| 2021/05/19 | 1,276 | 1,315 | 1,276 | 1,305 | 38,300 |
| 2021/05/18 | 1,273 | 1,314 | 1,256 | 1,306 | 46,900 |
| 2021/05/17 | 1,330 | 1,330 | 1,231 | 1,250 | 200,100 |
| 2021/05/14 | 1,268 | 1,349 | 1,268 | 1,348 | 63,900 |
| 2021/05/13 | 1,265 | 1,299 | 1,263 | 1,272 | 60,700 |
| 2021/05/12 | 1,310 | 1,310 | 1,263 | 1,279 | 39,600 |
| 2021/05/11 | 1,320 | 1,320 | 1,291 | 1,299 | 49,400 |
| 2021/05/10 | 1,375 | 1,375 | 1,326 | 1,326 | 29,100 |
| 2021/05/07 | 1,350 | 1,372 | 1,349 | 1,371 | 14,100 |
| 2021/05/06 | 1,330 | 1,388 | 1,330 | 1,355 | 60,500 |
| 2021/04/30 | 1,328 | 1,328 | 1,288 | 1,320 | 27,500 |
| 2021/04/28 | 1,351 | 1,351 | 1,316 | 1,319 | 85,600 |
| 2021/04/27 | 1,350 | 1,374 | 1,341 | 1,349 | 21,800 |
| 2021/04/26 | 1,371 | 1,388 | 1,348 | 1,348 | 35,100 |
| 2021/04/23 | 1,367 | 1,406 | 1,367 | 1,374 | 21,300 |
| 2021/04/22 | 1,404 | 1,414 | 1,378 | 1,389 | 21,000 |
| 2021/04/21 | 1,421 | 1,424 | 1,365 | 1,374 | 55,400 |
| 2021/04/20 | 1,420 | 1,460 | 1,420 | 1,427 | 45,800 |
| 2021/04/19 | 1,440 | 1,469 | 1,418 | 1,418 | 50,900 |
| 2021/04/16 | 1,431 | 1,458 | 1,419 | 1,434 | 44,100 |
| 2021/04/15 | 1,425 | 1,462 | 1,425 | 1,443 | 38,500 |
| 2021/04/14 | 1,425 | 1,443 | 1,414 | 1,440 | 20,900 |
| 2021/04/13 | 1,424 | 1,452 | 1,424 | 1,435 | 28,300 |
| 2021/04/12 | 1,444 | 1,452 | 1,413 | 1,432 | 29,400 |
| 2021/04/09 | 1,386 | 1,451 | 1,386 | 1,433 | 53,200 |
| 2021/04/08 | 1,420 | 1,420 | 1,362 | 1,382 | 114,200 |
| 2021/04/07 | 1,441 | 1,444 | 1,420 | 1,432 | 27,200 |
| 2021/04/06 | 1,448 | 1,448 | 1,419 | 1,426 | 39,700 |
| 2021/04/05 | 1,458 | 1,462 | 1,422 | 1,438 | 27,400 |
| 2021/04/02 | 1,439 | 1,447 | 1,409 | 1,429 | 22,600 |
| 2021/04/01 | 1,465 | 1,465 | 1,406 | 1,409 | 39,600 |
| 2021/03/31 | 1,456 | 1,477 | 1,448 | 1,451 | 24,200 |
| 2021/03/30 | 1,449 | 1,490 | 1,449 | 1,473 | 28,100 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 3,015 | 3,045 | 2,958 | 2,975 | 28,900 |
| 2021/03/26 | 2,973 | 3,040 | 2,958 | 3,030 | 20,400 |
| 2021/03/25 | 2,919 | 2,999 | 2,890 | 2,974 | 31,300 |
| 2021/03/24 | 2,935 | 2,946 | 2,865 | 2,919 | 44,600 |
| 2021/03/23 | 2,980 | 3,000 | 2,950 | 2,951 | 24,900 |
| 2021/03/22 | 3,030 | 3,030 | 2,960 | 2,976 | 23,500 |
| 2021/03/19 | 3,000 | 3,040 | 2,980 | 3,040 | 21,100 |
| 2021/03/18 | 3,010 | 3,035 | 2,992 | 3,000 | 29,100 |
| 2021/03/17 | 2,980 | 2,992 | 2,938 | 2,989 | 27,000 |
| 2021/03/16 | 2,920 | 2,983 | 2,910 | 2,980 | 21,900 |
| 2021/03/15 | 2,886 | 2,909 | 2,861 | 2,889 | 24,500 |
| 2021/03/12 | 2,900 | 2,917 | 2,862 | 2,885 | 24,600 |
| 2021/03/11 | 2,860 | 2,895 | 2,840 | 2,890 | 14,600 |
| 2021/03/10 | 2,881 | 2,881 | 2,830 | 2,862 | 23,800 |
| 2021/03/09 | 2,884 | 2,890 | 2,810 | 2,881 | 31,200 |
| 2021/03/08 | 2,936 | 2,938 | 2,851 | 2,862 | 33,500 |
| 2021/03/05 | 2,877 | 2,900 | 2,800 | 2,900 | 29,000 |
| 2021/03/04 | 2,927 | 2,938 | 2,816 | 2,858 | 35,600 |
| 2021/03/03 | 2,862 | 2,937 | 2,862 | 2,937 | 34,800 |
| 2021/03/02 | 2,850 | 2,920 | 2,824 | 2,860 | 38,600 |
| 2021/03/01 | 2,740 | 2,823 | 2,727 | 2,823 | 36,100 |
| 2021/02/26 | 2,740 | 2,751 | 2,680 | 2,725 | 62,700 |
| 2021/02/25 | 2,838 | 2,838 | 2,767 | 2,767 | 50,000 |
| 2021/02/24 | 2,853 | 2,891 | 2,812 | 2,817 | 46,900 |
| 2021/02/22 | 2,849 | 2,874 | 2,820 | 2,832 | 36,900 |
| 2021/02/19 | 2,900 | 2,922 | 2,809 | 2,843 | 60,300 |
| 2021/02/18 | 2,979 | 3,010 | 2,918 | 2,922 | 62,800 |
| 2021/02/17 | 2,975 | 2,988 | 2,913 | 2,931 | 54,200 |
| 2021/02/16 | 3,000 | 3,020 | 2,935 | 2,956 | 92,900 |
| 2021/02/15 | 3,150 | 3,150 | 2,990 | 3,025 | 119,400 |
| 2021/02/12 | 3,150 | 3,315 | 3,115 | 3,135 | 290,800 |
| 2021/02/10 | 3,700 | 3,740 | 3,680 | 3,720 | 16,000 |
| 2021/02/09 | 3,760 | 3,760 | 3,620 | 3,690 | 23,400 |
| 2021/02/08 | 3,670 | 3,805 | 3,670 | 3,775 | 32,400 |
| 2021/02/05 | 3,780 | 3,780 | 3,610 | 3,660 | 21,200 |
| 2021/02/04 | 3,675 | 3,765 | 3,670 | 3,745 | 17,200 |
| 2021/02/03 | 3,685 | 3,800 | 3,680 | 3,730 | 31,500 |
| 2021/02/02 | 3,600 | 3,720 | 3,600 | 3,660 | 39,400 |
| 2021/02/01 | 3,530 | 3,610 | 3,495 | 3,565 | 25,700 |
| 2021/01/29 | 3,800 | 3,835 | 3,525 | 3,560 | 50,100 |
| 2021/01/28 | 3,750 | 3,850 | 3,740 | 3,770 | 38,900 |
| 2021/01/27 | 3,810 | 3,960 | 3,800 | 3,850 | 30,800 |
| 2021/01/26 | 3,940 | 3,960 | 3,755 | 3,755 | 43,800 |
| 2021/01/25 | 4,130 | 4,205 | 3,895 | 3,935 | 78,200 |
| 2021/01/22 | 3,730 | 4,145 | 3,730 | 4,130 | 70,700 |
| 2021/01/21 | 3,680 | 3,770 | 3,680 | 3,760 | 39,000 |
| 2021/01/20 | 3,760 | 3,775 | 3,685 | 3,705 | 30,600 |
| 2021/01/19 | 3,810 | 3,845 | 3,755 | 3,765 | 16,100 |
| 2021/01/18 | 3,780 | 3,875 | 3,705 | 3,790 | 46,100 |
| 2021/01/15 | 3,655 | 3,825 | 3,635 | 3,780 | 47,400 |
| 2021/01/14 | 3,600 | 3,690 | 3,590 | 3,635 | 44,000 |
| 2021/01/13 | 3,585 | 3,665 | 3,500 | 3,600 | 35,800 |
| 2021/01/12 | 3,580 | 3,605 | 3,440 | 3,560 | 54,400 |
| 2021/01/08 | 3,710 | 3,720 | 3,620 | 3,650 | 32,300 |
| 2021/01/07 | 3,695 | 3,765 | 3,665 | 3,700 | 35,900 |
| 2021/01/06 | 3,730 | 3,865 | 3,680 | 3,695 | 41,700 |
| 2021/01/05 | 3,840 | 3,840 | 3,740 | 3,775 | 52,400 |
| 2021/01/04 | 3,950 | 3,995 | 3,825 | 3,875 | 53,100 |