コパ・コーポレーション(7689)の株価時系列情報
コパ・コーポレーション(7689)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,620 | 5,880 | 5,540 | 5,860 | 44,600 |
| 2020/12/29 | 5,440 | 5,840 | 5,420 | 5,620 | 76,000 |
| 2020/12/28 | 5,350 | 5,440 | 5,250 | 5,390 | 37,300 |
| 2020/12/25 | 5,240 | 5,340 | 5,150 | 5,290 | 21,500 |
| 2020/12/24 | 5,250 | 5,320 | 5,160 | 5,230 | 21,900 |
| 2020/12/23 | 5,140 | 5,220 | 4,960 | 5,210 | 34,900 |
| 2020/12/22 | 5,300 | 5,480 | 5,040 | 5,070 | 56,400 |
| 2020/12/21 | 5,610 | 5,620 | 5,190 | 5,300 | 65,600 |
| 2020/12/18 | 5,800 | 5,810 | 5,370 | 5,510 | 61,600 |
| 2020/12/17 | 5,430 | 5,750 | 5,380 | 5,700 | 76,300 |
| 2020/12/16 | 5,390 | 5,480 | 5,200 | 5,330 | 52,700 |
| 2020/12/15 | 5,370 | 5,440 | 5,090 | 5,210 | 38,600 |
| 2020/12/14 | 5,150 | 5,340 | 5,090 | 5,270 | 34,700 |
| 2020/12/11 | 5,000 | 5,240 | 4,990 | 5,170 | 62,300 |
| 2020/12/10 | 5,120 | 5,120 | 4,915 | 4,930 | 61,800 |
| 2020/12/09 | 5,100 | 5,170 | 5,010 | 5,120 | 58,600 |
| 2020/12/08 | 4,945 | 5,100 | 4,910 | 5,060 | 59,800 |
| 2020/12/07 | 5,160 | 5,160 | 4,850 | 4,965 | 46,400 |
| 2020/12/04 | 5,160 | 5,250 | 5,080 | 5,130 | 32,000 |
| 2020/12/03 | 5,450 | 5,450 | 5,110 | 5,190 | 35,400 |
| 2020/12/02 | 5,230 | 5,420 | 5,140 | 5,350 | 34,600 |
| 2020/12/01 | 5,210 | 5,430 | 5,160 | 5,280 | 42,500 |
| 2020/11/30 | 5,120 | 5,180 | 4,990 | 5,150 | 26,800 |
| 2020/11/27 | 5,150 | 5,210 | 5,060 | 5,120 | 20,900 |
| 2020/11/26 | 5,240 | 5,250 | 5,060 | 5,190 | 24,900 |
| 2020/11/25 | 5,540 | 5,540 | 5,090 | 5,170 | 68,600 |
| 2020/11/24 | 5,450 | 5,640 | 5,390 | 5,430 | 80,800 |
| 2020/11/20 | 5,090 | 5,370 | 4,970 | 5,260 | 62,200 |
| 2020/11/19 | 4,925 | 5,130 | 4,760 | 5,000 | 65,800 |
| 2020/11/18 | 5,250 | 5,310 | 4,845 | 4,880 | 102,100 |
| 2020/11/17 | 5,910 | 5,910 | 5,000 | 5,150 | 203,200 |
| 2020/11/16 | 6,130 | 6,300 | 5,840 | 5,840 | 144,200 |
| 2020/11/13 | 6,580 | 6,900 | 6,560 | 6,840 | 81,100 |
| 2020/11/12 | 6,380 | 6,700 | 6,380 | 6,510 | 54,300 |
| 2020/11/11 | 6,120 | 6,320 | 6,080 | 6,220 | 30,600 |
| 2020/11/10 | 6,250 | 6,460 | 6,110 | 6,190 | 45,900 |
| 2020/11/09 | 6,590 | 6,700 | 6,460 | 6,630 | 33,500 |
| 2020/11/06 | 6,230 | 6,750 | 6,230 | 6,600 | 54,100 |
| 2020/11/05 | 6,200 | 6,310 | 6,100 | 6,280 | 18,200 |
| 2020/11/04 | 6,020 | 6,400 | 5,870 | 6,150 | 35,500 |
| 2020/11/02 | 6,020 | 6,040 | 5,860 | 5,900 | 12,700 |
| 2020/10/30 | 6,210 | 6,220 | 5,850 | 5,920 | 26,700 |
| 2020/10/29 | 6,000 | 6,240 | 6,000 | 6,200 | 11,500 |
| 2020/10/28 | 6,030 | 6,360 | 5,990 | 6,140 | 24,600 |
| 2020/10/27 | 6,000 | 6,370 | 5,950 | 6,070 | 35,600 |
| 2020/10/26 | 6,720 | 6,720 | 6,200 | 6,200 | 47,700 |
| 2020/10/23 | 6,960 | 7,010 | 6,550 | 6,820 | 43,200 |
| 2020/10/22 | 7,370 | 7,440 | 6,870 | 7,040 | 43,800 |
| 2020/10/21 | 7,250 | 7,740 | 7,210 | 7,520 | 55,000 |
| 2020/10/20 | 7,130 | 7,370 | 7,120 | 7,170 | 15,000 |
| 2020/10/19 | 7,260 | 7,390 | 7,110 | 7,250 | 19,500 |
| 2020/10/16 | 7,600 | 7,650 | 7,200 | 7,210 | 36,800 |
| 2020/10/15 | 7,750 | 8,030 | 7,330 | 7,650 | 107,900 |
| 2020/10/14 | 7,230 | 8,000 | 7,170 | 7,900 | 154,000 |
| 2020/10/13 | 6,950 | 7,190 | 6,820 | 7,130 | 37,300 |
| 2020/10/12 | 7,000 | 7,060 | 6,870 | 6,900 | 11,000 |
| 2020/10/09 | 7,070 | 7,100 | 6,900 | 6,970 | 22,900 |
| 2020/10/08 | 7,170 | 7,340 | 6,900 | 6,970 | 42,200 |
| 2020/10/07 | 6,800 | 7,050 | 6,770 | 6,980 | 24,000 |
| 2020/10/06 | 6,760 | 6,850 | 6,700 | 6,800 | 13,100 |
| 2020/10/05 | 6,830 | 6,970 | 6,650 | 6,730 | 14,400 |
| 2020/10/02 | 6,710 | 7,140 | 6,690 | 6,800 | 50,400 |
| 2020/09/30 | 6,810 | 6,870 | 6,500 | 6,610 | 38,700 |
| 2020/09/29 | 6,770 | 7,020 | 6,610 | 6,910 | 28,300 |
| 2020/09/28 | 7,150 | 7,150 | 6,650 | 6,820 | 52,800 |
| 2020/09/25 | 7,170 | 7,280 | 7,010 | 7,100 | 34,600 |
| 2020/09/24 | 7,400 | 7,440 | 7,100 | 7,170 | 61,100 |
| 2020/09/23 | 7,250 | 7,560 | 7,180 | 7,530 | 40,900 |
| 2020/09/18 | 7,110 | 7,470 | 7,080 | 7,140 | 51,100 |
| 2020/09/17 | 7,220 | 7,330 | 7,070 | 7,080 | 35,900 |
| 2020/09/16 | 7,120 | 7,350 | 7,040 | 7,260 | 41,000 |
| 2020/09/15 | 7,370 | 7,370 | 7,030 | 7,120 | 43,300 |
| 2020/09/14 | 7,440 | 7,600 | 7,100 | 7,250 | 48,300 |
| 2020/09/11 | 7,180 | 7,560 | 7,050 | 7,400 | 65,200 |
| 2020/09/10 | 7,600 | 7,710 | 6,970 | 7,120 | 113,800 |
| 2020/09/09 | 7,510 | 7,760 | 7,480 | 7,550 | 53,600 |
| 2020/09/08 | 7,650 | 8,040 | 7,360 | 7,930 | 111,800 |
| 2020/09/07 | 8,330 | 8,380 | 7,760 | 7,790 | 101,500 |
| 2020/09/04 | 8,330 | 8,500 | 8,120 | 8,310 | 158,900 |
| 2020/09/03 | 8,450 | 8,780 | 8,180 | 8,780 | 162,500 |
| 2020/09/02 | 8,490 | 8,850 | 7,970 | 8,160 | 200,900 |
| 2020/09/01 | 7,990 | 8,750 | 7,960 | 8,340 | 167,900 |
| 2020/08/31 | 8,160 | 8,390 | 7,830 | 8,050 | 145,500 |
| 2020/08/28 | 9,100 | 9,100 | 7,650 | 7,710 | 266,700 |
| 2020/08/27 | 7,950 | 9,320 | 7,710 | 9,150 | 495,800 |
| 2020/08/26 | 7,920 | 8,070 | 7,650 | 7,820 | 80,900 |
| 2020/08/25 | 8,360 | 8,430 | 7,720 | 7,800 | 113,200 |
| 2020/08/24 | 8,360 | 8,680 | 8,050 | 8,340 | 114,600 |
| 2020/08/21 | 8,200 | 8,880 | 7,850 | 8,450 | 206,300 |
| 2020/08/20 | 8,090 | 8,280 | 7,710 | 8,100 | 76,800 |
| 2020/08/19 | 8,300 | 8,450 | 7,950 | 8,180 | 137,000 |
| 2020/08/18 | 8,000 | 8,720 | 7,560 | 8,290 | 533,100 |
| 2020/08/17 | 6,400 | 7,450 | 6,360 | 7,450 | 381,900 |
| 2020/08/14 | 6,360 | 6,710 | 6,260 | 6,450 | 166,500 |
| 2020/08/13 | 5,730 | 6,600 | 5,670 | 6,490 | 239,300 |
| 2020/08/12 | 5,920 | 5,960 | 5,610 | 5,620 | 67,100 |
| 2020/08/11 | 6,080 | 6,250 | 5,980 | 6,000 | 44,200 |
| 2020/08/07 | 5,940 | 6,190 | 5,760 | 6,080 | 82,000 |
| 2020/08/06 | 5,990 | 6,290 | 5,860 | 5,940 | 136,000 |
| 2020/08/05 | 5,940 | 6,480 | 5,840 | 6,000 | 365,300 |
| 2020/08/04 | 5,560 | 6,050 | 5,520 | 6,040 | 205,100 |
| 2020/08/03 | 5,300 | 5,630 | 5,230 | 5,620 | 143,100 |
| 2020/07/31 | 5,570 | 5,740 | 5,070 | 5,160 | 246,400 |
| 2020/07/30 | 5,900 | 6,080 | 5,460 | 5,630 | 468,100 |
| 2020/07/29 | 5,700 | 6,380 | 5,460 | 5,850 | 2,353,200 |
| 2020/07/28 | 5,400 | 5,400 | 5,400 | 5,400 | 128,000 |
| 2020/07/27 | 4,700 | 4,700 | 4,700 | 4,700 | 16,600 |
| 2020/07/22 | 4,050 | 4,050 | 3,965 | 4,000 | 14,800 |
| 2020/07/21 | 4,040 | 4,070 | 3,970 | 4,010 | 18,100 |
| 2020/07/20 | 4,090 | 4,120 | 3,975 | 4,050 | 27,600 |
| 2020/07/17 | 3,940 | 4,005 | 3,840 | 3,970 | 40,400 |
| 2020/07/16 | 4,160 | 4,300 | 3,925 | 3,995 | 77,400 |
| 2020/07/15 | 4,415 | 4,470 | 4,190 | 4,240 | 40,300 |
| 2020/07/14 | 4,560 | 4,765 | 4,230 | 4,285 | 121,100 |
| 2020/07/13 | 4,300 | 4,630 | 4,215 | 4,590 | 176,300 |
| 2020/07/10 | 4,180 | 4,315 | 4,075 | 4,200 | 68,900 |
| 2020/07/09 | 4,370 | 4,500 | 4,180 | 4,195 | 128,600 |
| 2020/07/08 | 4,625 | 4,870 | 4,400 | 4,410 | 710,000 |
| 2020/07/07 | 4,555 | 4,740 | 4,325 | 4,695 | 721,800 |
| 2020/07/06 | 4,130 | 4,700 | 4,035 | 4,420 | 1,051,300 |
| 2020/07/03 | 3,990 | 4,280 | 3,975 | 4,060 | 169,400 |
| 2020/07/02 | 3,865 | 4,240 | 3,650 | 4,115 | 427,400 |
| 2020/07/01 | 4,240 | 4,240 | 3,775 | 3,795 | 153,100 |
| 2020/06/30 | 4,695 | 4,755 | 4,010 | 4,290 | 379,200 |
| 2020/06/29 | 4,600 | 4,870 | 4,220 | 4,415 | 853,400 |
| 2020/06/26 | 5,830 | 5,900 | 4,405 | 4,440 | 2,309,100 |
| 2020/06/25 | 4,530 | 5,230 | 4,300 | 5,230 | 1,481,700 |