コーユーレンティア(7081)の株価時系列情報
コーユーレンティア(7081)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 | 1,536 | 1,560 | 1,535 | 1,541 | 10,900 |
| 2021/12/29 | 1,571 | 1,594 | 1,529 | 1,530 | 50,300 |
| 2021/12/28 | 1,705 | 1,711 | 1,623 | 1,623 | 72,200 |
| 2021/12/27 | 1,687 | 1,705 | 1,672 | 1,705 | 20,700 |
| 2021/12/24 | 1,660 | 1,680 | 1,660 | 1,678 | 18,400 |
| 2021/12/23 | 1,642 | 1,660 | 1,636 | 1,660 | 17,800 |
| 2021/12/22 | 1,642 | 1,650 | 1,628 | 1,650 | 7,200 |
| 2021/12/21 | 1,635 | 1,654 | 1,623 | 1,630 | 6,800 |
| 2021/12/20 | 1,641 | 1,674 | 1,618 | 1,635 | 34,100 |
| 2021/12/17 | 1,675 | 1,675 | 1,631 | 1,646 | 10,400 |
| 2021/12/16 | 1,689 | 1,695 | 1,661 | 1,663 | 17,300 |
| 2021/12/15 | 1,638 | 1,678 | 1,631 | 1,678 | 24,200 |
| 2021/12/14 | 1,644 | 1,644 | 1,624 | 1,630 | 20,200 |
| 2021/12/13 | 1,639 | 1,639 | 1,615 | 1,632 | 7,300 |
| 2021/12/10 | 1,637 | 1,649 | 1,610 | 1,617 | 11,400 |
| 2021/12/09 | 1,647 | 1,654 | 1,635 | 1,650 | 6,800 |
| 2021/12/08 | 1,648 | 1,670 | 1,635 | 1,657 | 24,200 |
| 2021/12/07 | 1,632 | 1,647 | 1,629 | 1,639 | 7,400 |
| 2021/12/06 | 1,640 | 1,640 | 1,611 | 1,631 | 5,600 |
| 2021/12/03 | 1,611 | 1,647 | 1,590 | 1,647 | 9,400 |
| 2021/12/02 | 1,621 | 1,651 | 1,601 | 1,610 | 13,800 |
| 2021/12/01 | 1,623 | 1,658 | 1,582 | 1,658 | 13,700 |
| 2021/11/30 | 1,629 | 1,660 | 1,616 | 1,620 | 13,200 |
| 2021/11/29 | 1,608 | 1,661 | 1,602 | 1,615 | 21,000 |
| 2021/11/26 | 1,686 | 1,686 | 1,624 | 1,641 | 49,500 |
| 2021/11/25 | 1,738 | 1,738 | 1,687 | 1,695 | 35,300 |
| 2021/11/24 | 1,790 | 1,790 | 1,734 | 1,741 | 23,400 |
| 2021/11/22 | 1,755 | 1,795 | 1,724 | 1,795 | 25,000 |
| 2021/11/19 | 1,765 | 1,765 | 1,719 | 1,742 | 32,100 |
| 2021/11/18 | 1,740 | 1,761 | 1,725 | 1,749 | 17,800 |
| 2021/11/17 | 1,800 | 1,800 | 1,700 | 1,748 | 46,900 |
| 2021/11/16 | 1,825 | 1,867 | 1,782 | 1,798 | 34,600 |
| 2021/11/15 | 1,951 | 1,985 | 1,785 | 1,810 | 111,600 |
| 2021/11/12 | 1,881 | 1,932 | 1,881 | 1,900 | 27,000 |
| 2021/11/11 | 1,870 | 1,897 | 1,870 | 1,877 | 5,000 |
| 2021/11/10 | 1,885 | 1,907 | 1,862 | 1,877 | 15,800 |
| 2021/11/09 | 1,945 | 1,945 | 1,887 | 1,889 | 18,800 |
| 2021/11/08 | 1,880 | 1,945 | 1,879 | 1,929 | 16,500 |
| 2021/11/05 | 1,891 | 1,900 | 1,850 | 1,878 | 17,500 |
| 2021/11/04 | 1,922 | 1,931 | 1,905 | 1,911 | 60,700 |
| 2021/11/02 | 1,875 | 1,933 | 1,875 | 1,913 | 18,800 |
| 2021/11/01 | 1,872 | 1,882 | 1,865 | 1,875 | 8,100 |
| 2021/10/29 | 1,863 | 1,882 | 1,851 | 1,856 | 6,800 |
| 2021/10/28 | 1,866 | 1,870 | 1,830 | 1,862 | 13,700 |
| 2021/10/27 | 1,905 | 1,905 | 1,845 | 1,868 | 14,000 |
| 2021/10/26 | 1,896 | 1,916 | 1,877 | 1,905 | 10,600 |
| 2021/10/25 | 1,905 | 1,932 | 1,869 | 1,876 | 53,700 |
| 2021/10/22 | 1,847 | 1,900 | 1,817 | 1,888 | 67,500 |
| 2021/10/21 | 1,888 | 1,995 | 1,751 | 1,817 | 237,000 |
| 2021/10/20 | 1,686 | 1,686 | 1,654 | 1,670 | 3,200 |
| 2021/10/19 | 1,652 | 1,717 | 1,649 | 1,675 | 7,700 |
| 2021/10/18 | 1,695 | 1,702 | 1,661 | 1,669 | 7,400 |
| 2021/10/15 | 1,696 | 1,711 | 1,680 | 1,688 | 11,400 |
| 2021/10/14 | 1,711 | 1,711 | 1,677 | 1,696 | 9,700 |
| 2021/10/13 | 1,745 | 1,763 | 1,716 | 1,716 | 11,000 |
| 2021/10/12 | 1,665 | 1,745 | 1,628 | 1,745 | 22,300 |
| 2021/10/11 | 1,662 | 1,716 | 1,622 | 1,684 | 22,100 |
| 2021/10/08 | 1,691 | 1,695 | 1,667 | 1,667 | 5,000 |
| 2021/10/07 | 1,725 | 1,731 | 1,675 | 1,695 | 9,900 |
| 2021/10/06 | 1,676 | 1,725 | 1,661 | 1,725 | 16,600 |
| 2021/10/05 | 1,633 | 1,700 | 1,573 | 1,651 | 19,200 |
| 2021/10/04 | 1,773 | 1,800 | 1,622 | 1,622 | 25,100 |
| 2021/10/01 | 1,704 | 1,745 | 1,652 | 1,745 | 16,300 |
| 2021/09/30 | 1,641 | 1,778 | 1,641 | 1,730 | 55,000 |
| 2021/09/29 | 1,619 | 1,680 | 1,619 | 1,650 | 10,300 |
| 2021/09/28 | 1,631 | 1,663 | 1,588 | 1,652 | 23,800 |
| 2021/09/27 | 1,563 | 1,668 | 1,562 | 1,649 | 43,000 |
| 2021/09/24 | 1,568 | 1,568 | 1,540 | 1,544 | 7,100 |
| 2021/09/22 | 1,554 | 1,568 | 1,511 | 1,519 | 16,600 |
| 2021/09/21 | 1,495 | 1,599 | 1,495 | 1,564 | 24,700 |
| 2021/09/17 | 1,501 | 1,570 | 1,501 | 1,570 | 21,000 |
| 2021/09/16 | 1,567 | 1,569 | 1,490 | 1,518 | 18,600 |
| 2021/09/15 | 1,516 | 1,563 | 1,492 | 1,556 | 33,600 |
| 2021/09/14 | 1,607 | 1,619 | 1,511 | 1,556 | 53,700 |
| 2021/09/13 | 1,525 | 1,574 | 1,525 | 1,574 | 41,100 |
| 2021/09/10 | 1,417 | 1,500 | 1,387 | 1,497 | 89,600 |
| 2021/09/09 | 1,408 | 1,408 | 1,376 | 1,400 | 5,900 |
| 2021/09/08 | 1,403 | 1,413 | 1,391 | 1,408 | 11,300 |
| 2021/09/07 | 1,400 | 1,422 | 1,398 | 1,403 | 6,100 |
| 2021/09/06 | 1,397 | 1,408 | 1,368 | 1,400 | 5,000 |
| 2021/09/03 | 1,430 | 1,430 | 1,390 | 1,398 | 4,400 |
| 2021/09/02 | 1,450 | 1,450 | 1,411 | 1,419 | 7,300 |
| 2021/09/01 | 1,449 | 1,449 | 1,424 | 1,434 | 6,600 |
| 2021/08/31 | 1,438 | 1,464 | 1,420 | 1,422 | 8,600 |
| 2021/08/30 | 1,392 | 1,510 | 1,365 | 1,435 | 38,200 |
| 2021/08/27 | 1,374 | 1,376 | 1,335 | 1,362 | 4,700 |
| 2021/08/26 | 1,351 | 1,365 | 1,321 | 1,365 | 7,100 |
| 2021/08/25 | 1,367 | 1,373 | 1,346 | 1,356 | 7,100 |
| 2021/08/24 | 1,299 | 1,350 | 1,299 | 1,337 | 9,400 |
| 2021/08/23 | 1,260 | 1,289 | 1,260 | 1,289 | 4,100 |
| 2021/08/20 | 1,260 | 1,260 | 1,221 | 1,251 | 7,000 |
| 2021/08/19 | 1,298 | 1,298 | 1,256 | 1,256 | 3,100 |
| 2021/08/18 | 1,251 | 1,297 | 1,208 | 1,288 | 8,700 |
| 2021/08/17 | 1,262 | 1,297 | 1,257 | 1,257 | 8,300 |
| 2021/08/16 | 1,325 | 1,325 | 1,270 | 1,275 | 16,200 |
| 2021/08/13 | 1,380 | 1,380 | 1,315 | 1,325 | 11,600 |
| 2021/08/12 | 1,403 | 1,418 | 1,326 | 1,378 | 72,000 |
| 2021/08/11 | 1,456 | 1,456 | 1,401 | 1,456 | 128,200 |
| 2021/08/10 | 1,168 | 1,176 | 1,152 | 1,156 | 4,200 |
| 2021/08/06 | 1,144 | 1,159 | 1,141 | 1,144 | 2,600 |
| 2021/08/05 | 1,151 | 1,181 | 1,141 | 1,144 | 5,200 |
| 2021/08/04 | 1,179 | 1,189 | 1,140 | 1,151 | 8,600 |
| 2021/08/03 | 1,198 | 1,198 | 1,175 | 1,179 | 4,900 |
| 2021/08/02 | 1,201 | 1,205 | 1,193 | 1,197 | 6,300 |
| 2021/07/30 | 1,208 | 1,220 | 1,203 | 1,208 | 5,100 |
| 2021/07/29 | 1,214 | 1,241 | 1,206 | 1,208 | 13,000 |
| 2021/07/28 | 1,249 | 1,260 | 1,215 | 1,244 | 4,800 |
| 2021/07/27 | 1,282 | 1,282 | 1,244 | 1,249 | 6,500 |
| 2021/07/26 | 1,270 | 1,282 | 1,242 | 1,282 | 4,600 |
| 2021/07/21 | 1,258 | 1,267 | 1,233 | 1,247 | 10,000 |
| 2021/07/20 | 1,251 | 1,260 | 1,205 | 1,258 | 13,300 |
| 2021/07/19 | 1,282 | 1,293 | 1,269 | 1,270 | 6,500 |
| 2021/07/16 | 1,300 | 1,300 | 1,290 | 1,293 | 3,600 |
| 2021/07/15 | 1,327 | 1,327 | 1,289 | 1,300 | 11,400 |
| 2021/07/14 | 1,350 | 1,350 | 1,328 | 1,331 | 1,600 |
| 2021/07/13 | 1,349 | 1,357 | 1,335 | 1,336 | 1,400 |
| 2021/07/12 | 1,321 | 1,364 | 1,311 | 1,364 | 3,500 |
| 2021/07/09 | 1,303 | 1,322 | 1,302 | 1,321 | 4,900 |
| 2021/07/08 | 1,335 | 1,342 | 1,311 | 1,332 | 5,000 |
| 2021/07/07 | 1,376 | 1,386 | 1,346 | 1,356 | 5,300 |
| 2021/07/06 | 1,336 | 1,360 | 1,335 | 1,360 | 3,600 |
| 2021/07/05 | 1,385 | 1,385 | 1,350 | 1,366 | 2,100 |
| 2021/07/02 | 1,352 | 1,374 | 1,350 | 1,367 | 2,000 |
| 2021/07/01 | 1,378 | 1,400 | 1,353 | 1,356 | 2,900 |
| 2021/06/30 | 1,374 | 1,376 | 1,367 | 1,376 | 2,000 |
| 2021/06/29 | 1,390 | 1,394 | 1,361 | 1,378 | 1,300 |
| 2021/06/28 | 1,396 | 1,406 | 1,390 | 1,390 | 72,100 |
| 2021/06/25 | 1,419 | 1,419 | 1,389 | 1,391 | 3,300 |
| 2021/06/24 | 1,390 | 1,414 | 1,384 | 1,389 | 1,300 |
| 2021/06/23 | 1,400 | 1,414 | 1,366 | 1,395 | 5,200 |
| 2021/06/22 | 1,414 | 1,418 | 1,380 | 1,418 | 9,800 |
| 2021/06/21 | 1,425 | 1,433 | 1,334 | 1,368 | 28,900 |
| 2021/06/18 | 1,580 | 1,580 | 1,450 | 1,466 | 24,800 |
| 2021/06/17 | 1,555 | 1,646 | 1,541 | 1,566 | 43,000 |
| 2021/06/16 | 1,550 | 1,557 | 1,535 | 1,555 | 6,800 |
| 2021/06/15 | 1,491 | 1,555 | 1,488 | 1,551 | 20,500 |
| 2021/06/14 | 1,451 | 1,504 | 1,451 | 1,504 | 8,900 |
| 2021/06/11 | 1,462 | 1,482 | 1,456 | 1,478 | 5,900 |
| 2021/06/10 | 1,481 | 1,512 | 1,457 | 1,461 | 9,800 |
| 2021/06/09 | 1,479 | 1,505 | 1,461 | 1,498 | 4,500 |
| 2021/06/08 | 1,479 | 1,480 | 1,456 | 1,479 | 2,200 |
| 2021/06/07 | 1,473 | 1,473 | 1,449 | 1,467 | 5,100 |
| 2021/06/04 | 1,455 | 1,472 | 1,433 | 1,443 | 4,500 |
| 2021/06/03 | 1,498 | 1,500 | 1,453 | 1,473 | 8,000 |
| 2021/06/02 | 1,442 | 1,515 | 1,439 | 1,500 | 15,700 |
| 2021/06/01 | 1,424 | 1,424 | 1,392 | 1,420 | 5,800 |
| 2021/05/31 | 1,438 | 1,455 | 1,421 | 1,439 | 3,300 |
| 2021/05/28 | 1,460 | 1,475 | 1,460 | 1,460 | 1,300 |
| 2021/05/27 | 1,446 | 1,484 | 1,441 | 1,460 | 10,900 |
| 2021/05/26 | 1,428 | 1,480 | 1,416 | 1,471 | 14,100 |
| 2021/05/25 | 1,450 | 1,450 | 1,431 | 1,446 | 3,600 |
| 2021/05/24 | 1,420 | 1,428 | 1,407 | 1,414 | 3,500 |
| 2021/05/21 | 1,432 | 1,450 | 1,381 | 1,414 | 7,700 |
| 2021/05/20 | 1,387 | 1,408 | 1,353 | 1,405 | 11,500 |
| 2021/05/19 | 1,291 | 1,389 | 1,291 | 1,389 | 21,600 |
| 2021/05/18 | 1,211 | 1,312 | 1,211 | 1,310 | 12,000 |
| 2021/05/17 | 1,250 | 1,270 | 1,203 | 1,203 | 15,200 |
| 2021/05/14 | 1,332 | 1,332 | 1,241 | 1,250 | 30,600 |
| 2021/05/13 | 1,338 | 1,385 | 1,308 | 1,317 | 15,700 |
| 2021/05/12 | 1,364 | 1,364 | 1,259 | 1,341 | 27,700 |
| 2021/05/11 | 1,372 | 1,375 | 1,351 | 1,361 | 3,900 |
| 2021/05/10 | 1,380 | 1,386 | 1,360 | 1,372 | 10,900 |
| 2021/05/07 | 1,402 | 1,422 | 1,382 | 1,383 | 4,800 |
| 2021/05/06 | 1,410 | 1,412 | 1,395 | 1,400 | 4,700 |
| 2021/04/30 | 1,398 | 1,405 | 1,388 | 1,401 | 2,600 |
| 2021/04/28 | 1,415 | 1,423 | 1,390 | 1,390 | 4,800 |
| 2021/04/27 | 1,435 | 1,435 | 1,411 | 1,424 | 4,400 |
| 2021/04/26 | 1,395 | 1,450 | 1,395 | 1,441 | 8,300 |
| 2021/04/23 | 1,400 | 1,410 | 1,383 | 1,400 | 8,400 |
| 2021/04/22 | 1,384 | 1,410 | 1,370 | 1,398 | 6,300 |
| 2021/04/21 | 1,410 | 1,410 | 1,360 | 1,384 | 13,700 |
| 2021/04/20 | 1,450 | 1,463 | 1,406 | 1,413 | 18,400 |
| 2021/04/19 | 1,473 | 1,486 | 1,465 | 1,465 | 4,500 |
| 2021/04/16 | 1,481 | 1,499 | 1,456 | 1,471 | 17,400 |
| 2021/04/15 | 1,492 | 1,514 | 1,479 | 1,482 | 9,700 |
| 2021/04/14 | 1,520 | 1,523 | 1,495 | 1,511 | 11,700 |
| 2021/04/13 | 1,500 | 1,535 | 1,500 | 1,520 | 5,700 |
| 2021/04/12 | 1,532 | 1,536 | 1,476 | 1,495 | 22,300 |
| 2021/04/09 | 1,527 | 1,547 | 1,527 | 1,532 | 5,400 |
| 2021/04/08 | 1,542 | 1,550 | 1,523 | 1,527 | 5,100 |
| 2021/04/07 | 1,534 | 1,565 | 1,534 | 1,550 | 7,200 |
| 2021/04/06 | 1,530 | 1,560 | 1,526 | 1,526 | 37,000 |
| 2021/04/05 | 1,532 | 1,541 | 1,511 | 1,520 | 12,800 |
| 2021/04/02 | 1,539 | 1,540 | 1,515 | 1,533 | 9,900 |
| 2021/04/01 | 1,545 | 1,570 | 1,528 | 1,530 | 5,400 |
| 2021/03/31 | 1,573 | 1,573 | 1,543 | 1,550 | 5,200 |
| 2021/03/30 | 1,536 | 1,580 | 1,536 | 1,543 | 4,400 |
| 2021/03/29 | 1,580 | 1,586 | 1,520 | 1,532 | 23,500 |
| 2021/03/26 | 1,574 | 1,597 | 1,566 | 1,580 | 15,000 |
| 2021/03/25 | 1,574 | 1,574 | 1,520 | 1,563 | 21,200 |
| 2021/03/24 | 1,607 | 1,608 | 1,528 | 1,542 | 52,200 |
| 2021/03/23 | 1,677 | 1,699 | 1,633 | 1,647 | 18,200 |
| 2021/03/22 | 1,686 | 1,713 | 1,652 | 1,685 | 30,100 |
| 2021/03/19 | 1,776 | 1,776 | 1,670 | 1,691 | 70,700 |
| 2021/03/18 | 1,676 | 1,842 | 1,638 | 1,785 | 156,000 |
| 2021/03/17 | 1,608 | 1,733 | 1,560 | 1,647 | 115,500 |
| 2021/03/16 | 1,629 | 1,629 | 1,585 | 1,608 | 14,600 |
| 2021/03/15 | 1,645 | 1,645 | 1,604 | 1,628 | 13,600 |
| 2021/03/12 | 1,652 | 1,667 | 1,620 | 1,635 | 14,000 |
| 2021/03/11 | 1,647 | 1,666 | 1,637 | 1,652 | 8,800 |
| 2021/03/10 | 1,625 | 1,680 | 1,609 | 1,635 | 29,000 |
| 2021/03/09 | 1,530 | 1,630 | 1,510 | 1,609 | 36,700 |
| 2021/03/08 | 1,605 | 1,611 | 1,528 | 1,529 | 28,600 |
| 2021/03/05 | 1,637 | 1,654 | 1,550 | 1,594 | 55,700 |
| 2021/03/04 | 1,538 | 1,694 | 1,526 | 1,660 | 44,200 |
| 2021/03/03 | 1,542 | 1,565 | 1,534 | 1,565 | 11,900 |
| 2021/03/02 | 1,565 | 1,614 | 1,523 | 1,547 | 33,400 |
| 2021/03/01 | 1,643 | 1,655 | 1,541 | 1,555 | 59,800 |
| 2021/02/26 | 1,691 | 1,711 | 1,650 | 1,660 | 55,900 |
| 2021/02/25 | 1,770 | 1,787 | 1,711 | 1,727 | 35,600 |
| 2021/02/24 | 1,739 | 1,814 | 1,699 | 1,740 | 80,500 |
| 2021/02/22 | 1,669 | 1,747 | 1,646 | 1,740 | 99,900 |
| 2021/02/19 | 1,580 | 1,638 | 1,569 | 1,638 | 26,500 |
| 2021/02/18 | 1,649 | 1,649 | 1,580 | 1,580 | 34,000 |
| 2021/02/17 | 1,616 | 1,660 | 1,568 | 1,636 | 98,300 |
| 2021/02/16 | 1,509 | 1,628 | 1,502 | 1,609 | 96,400 |
| 2021/02/15 | 1,510 | 1,535 | 1,418 | 1,483 | 55,700 |
| 2021/02/12 | 1,468 | 1,522 | 1,453 | 1,510 | 35,800 |
| 2021/02/10 | 1,480 | 1,494 | 1,431 | 1,448 | 23,200 |
| 2021/02/09 | 1,522 | 1,522 | 1,455 | 1,455 | 14,500 |
| 2021/02/08 | 1,530 | 1,535 | 1,483 | 1,493 | 26,800 |
| 2021/02/05 | 1,430 | 1,535 | 1,426 | 1,510 | 73,600 |
| 2021/02/04 | 1,466 | 1,473 | 1,400 | 1,430 | 42,700 |
| 2021/02/03 | 1,375 | 1,446 | 1,366 | 1,436 | 24,900 |
| 2021/02/02 | 1,339 | 1,367 | 1,327 | 1,359 | 5,500 |
| 2021/02/01 | 1,354 | 1,358 | 1,317 | 1,339 | 5,500 |
| 2021/01/29 | 1,343 | 1,363 | 1,318 | 1,358 | 15,000 |
| 2021/01/28 | 1,321 | 1,344 | 1,320 | 1,343 | 9,900 |
| 2021/01/27 | 1,375 | 1,375 | 1,334 | 1,343 | 8,000 |
| 2021/01/26 | 1,425 | 1,426 | 1,362 | 1,367 | 26,900 |
| 2021/01/25 | 1,427 | 1,427 | 1,371 | 1,425 | 16,700 |
| 2021/01/22 | 1,448 | 1,448 | 1,350 | 1,397 | 49,300 |
| 2021/01/21 | 1,300 | 1,363 | 1,292 | 1,363 | 18,100 |
| 2021/01/20 | 1,285 | 1,316 | 1,270 | 1,299 | 13,600 |
| 2021/01/19 | 1,272 | 1,288 | 1,263 | 1,273 | 8,600 |
| 2021/01/18 | 1,262 | 1,280 | 1,245 | 1,271 | 9,600 |
| 2021/01/15 | 1,265 | 1,265 | 1,247 | 1,262 | 8,000 |
| 2021/01/14 | 1,268 | 1,321 | 1,241 | 1,249 | 15,700 |
| 2021/01/13 | 1,275 | 1,275 | 1,248 | 1,264 | 7,000 |
| 2021/01/12 | 1,297 | 1,302 | 1,277 | 1,284 | 6,800 |
| 2021/01/08 | 1,264 | 1,310 | 1,258 | 1,297 | 9,700 |
| 2021/01/07 | 1,251 | 1,276 | 1,239 | 1,266 | 6,600 |
| 2021/01/06 | 1,226 | 1,265 | 1,226 | 1,248 | 9,300 |
| 2021/01/05 | 1,242 | 1,255 | 1,200 | 1,209 | 23,800 |
| 2021/01/04 | 1,338 | 1,338 | 1,240 | 1,260 | 24,200 |