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 |
|---|---|---|---|---|---|
| 2022/12/30 | 700 | 713 | 699 | 708 | 2,500 |
| 2022/12/29 | 701 | 703 | 701 | 703 | 900 |
| 2022/12/28 | 700 | 720 | 693 | 716 | 5,500 |
| 2022/12/27 | 710 | 710 | 700 | 701 | 8,000 |
| 2022/12/26 | 727 | 729 | 710 | 710 | 5,700 |
| 2022/12/23 | 730 | 738 | 728 | 729 | 2,800 |
| 2022/12/22 | 731 | 734 | 730 | 734 | 3,500 |
| 2022/12/21 | 745 | 745 | 735 | 736 | 9,000 |
| 2022/12/20 | 777 | 783 | 746 | 746 | 6,700 |
| 2022/12/19 | 790 | 792 | 775 | 779 | 2,900 |
| 2022/12/16 | 800 | 800 | 794 | 794 | 2,500 |
| 2022/12/15 | 799 | 799 | 797 | 799 | 2,200 |
| 2022/12/14 | 800 | 800 | 798 | 800 | 1,100 |
| 2022/12/13 | 812 | 812 | 798 | 800 | 5,100 |
| 2022/12/12 | 810 | 810 | 804 | 806 | 1,700 |
| 2022/12/09 | 825 | 825 | 816 | 816 | 1,600 |
| 2022/12/08 | 818 | 819 | 810 | 819 | 2,100 |
| 2022/12/07 | 810 | 818 | 808 | 818 | 400 |
| 2022/12/06 | 825 | 827 | 813 | 824 | 2,100 |
| 2022/12/05 | 843 | 843 | 828 | 830 | 1,500 |
| 2022/12/01 | 842 | 844 | 832 | 843 | 1,200 |
| 2022/11/30 | 832 | 840 | 832 | 840 | 700 |
| 2022/11/29 | 839 | 840 | 839 | 840 | 400 |
| 2022/11/28 | 843 | 843 | 828 | 828 | 900 |
| 2022/11/25 | 843 | 843 | 836 | 843 | 1,900 |
| 2022/11/24 | 838 | 847 | 828 | 828 | 3,100 |
| 2022/11/22 | 852 | 858 | 844 | 847 | 7,800 |
| 2022/11/21 | 829 | 851 | 829 | 849 | 6,200 |
| 2022/11/18 | 813 | 829 | 812 | 829 | 4,200 |
| 2022/11/17 | 808 | 813 | 808 | 813 | 400 |
| 2022/11/16 | 814 | 815 | 813 | 813 | 1,300 |
| 2022/11/15 | 803 | 815 | 802 | 815 | 2,800 |
| 2022/11/14 | 804 | 809 | 802 | 803 | 1,500 |
| 2022/11/11 | 810 | 810 | 801 | 803 | 2,200 |
| 2022/11/10 | 801 | 808 | 801 | 804 | 800 |
| 2022/11/09 | 805 | 806 | 805 | 806 | 400 |
| 2022/11/08 | 807 | 816 | 801 | 801 | 5,500 |
| 2022/11/07 | 816 | 816 | 807 | 807 | 2,300 |
| 2022/11/04 | 803 | 816 | 800 | 816 | 800 |
| 2022/11/02 | 813 | 813 | 800 | 803 | 3,200 |
| 2022/11/01 | 820 | 821 | 820 | 820 | 900 |
| 2022/10/31 | 826 | 826 | 821 | 821 | 2,300 |
| 2022/10/28 | 838 | 838 | 822 | 828 | 8,200 |
| 2022/10/27 | 826 | 830 | 823 | 825 | 1,000 |
| 2022/10/26 | 841 | 841 | 811 | 825 | 5,000 |
| 2022/10/25 | 849 | 855 | 830 | 841 | 5,700 |
| 2022/10/24 | 879 | 879 | 856 | 856 | 3,200 |
| 2022/10/21 | 880 | 880 | 875 | 875 | 3,000 |
| 2022/10/20 | 888 | 888 | 882 | 882 | 300 |
| 2022/10/19 | 882 | 888 | 882 | 888 | 300 |
| 2022/10/18 | 880 | 888 | 880 | 887 | 900 |
| 2022/10/17 | 887 | 887 | 883 | 884 | 2,000 |
| 2022/10/14 | 893 | 907 | 886 | 897 | 3,400 |
| 2022/10/13 | 903 | 908 | 890 | 893 | 2,000 |
| 2022/10/12 | 905 | 914 | 898 | 902 | 3,000 |
| 2022/10/11 | 931 | 934 | 901 | 913 | 6,300 |
| 2022/10/07 | 935 | 935 | 930 | 930 | 3,000 |
| 2022/10/06 | 933 | 941 | 933 | 941 | 400 |
| 2022/10/05 | 932 | 939 | 932 | 939 | 700 |
| 2022/10/04 | 946 | 947 | 931 | 931 | 3,000 |
| 2022/10/03 | 958 | 958 | 945 | 945 | 1,100 |
| 2022/09/30 | 963 | 963 | 960 | 960 | 2,200 |
| 2022/09/29 | 949 | 960 | 949 | 960 | 1,400 |
| 2022/09/28 | 950 | 951 | 950 | 950 | 2,500 |
| 2022/09/27 | 950 | 954 | 950 | 954 | 700 |
| 2022/09/26 | 951 | 954 | 950 | 950 | 900 |
| 2022/09/22 | 957 | 958 | 957 | 958 | 700 |
| 2022/09/21 | 951 | 953 | 951 | 953 | 500 |
| 2022/09/20 | 955 | 955 | 955 | 955 | 500 |
| 2022/09/16 | 953 | 954 | 953 | 954 | 500 |
| 2022/09/15 | 951 | 951 | 949 | 951 | 500 |
| 2022/09/14 | 951 | 955 | 949 | 950 | 3,500 |
| 2022/09/13 | 953 | 957 | 953 | 953 | 1,300 |
| 2022/09/12 | 953 | 958 | 952 | 956 | 1,400 |
| 2022/09/09 | 960 | 960 | 952 | 952 | 1,700 |
| 2022/09/08 | 950 | 958 | 950 | 954 | 300 |
| 2022/09/07 | 955 | 958 | 950 | 958 | 1,800 |
| 2022/09/06 | 954 | 961 | 952 | 955 | 1,700 |
| 2022/09/05 | 956 | 969 | 956 | 969 | 1,000 |
| 2022/09/02 | 954 | 962 | 954 | 956 | 700 |
| 2022/09/01 | 953 | 969 | 952 | 961 | 3,400 |
| 2022/08/31 | 975 | 975 | 965 | 965 | 400 |
| 2022/08/30 | 955 | 964 | 952 | 964 | 1,200 |
| 2022/08/29 | 953 | 966 | 953 | 955 | 1,600 |
| 2022/08/26 | 958 | 970 | 958 | 966 | 400 |
| 2022/08/24 | 953 | 978 | 953 | 978 | 1,300 |
| 2022/08/23 | 961 | 979 | 961 | 965 | 2,000 |
| 2022/08/22 | 973 | 974 | 962 | 962 | 2,000 |
| 2022/08/19 | 961 | 971 | 960 | 971 | 1,700 |
| 2022/08/18 | 967 | 967 | 965 | 967 | 2,500 |
| 2022/08/17 | 970 | 976 | 965 | 976 | 1,000 |
| 2022/08/16 | 959 | 983 | 959 | 978 | 8,400 |
| 2022/08/15 | 963 | 965 | 960 | 960 | 1,300 |
| 2022/08/12 | 973 | 978 | 962 | 968 | 1,400 |
| 2022/08/10 | 963 | 975 | 961 | 975 | 500 |
| 2022/08/09 | 966 | 973 | 965 | 971 | 800 |
| 2022/08/08 | 968 | 975 | 968 | 969 | 500 |
| 2022/08/04 | 969 | 969 | 968 | 968 | 300 |
| 2022/08/03 | 980 | 981 | 963 | 973 | 1,200 |
| 2022/08/02 | 975 | 978 | 975 | 978 | 1,100 |
| 2022/08/01 | 969 | 973 | 968 | 973 | 700 |
| 2022/07/29 | 960 | 969 | 960 | 968 | 1,100 |
| 2022/07/28 | 952 | 957 | 952 | 955 | 600 |
| 2022/07/27 | 965 | 965 | 952 | 952 | 1,100 |
| 2022/07/26 | 958 | 974 | 953 | 974 | 3,500 |
| 2022/07/25 | 965 | 973 | 958 | 958 | 1,000 |
| 2022/07/22 | 960 | 975 | 956 | 965 | 1,500 |
| 2022/07/21 | 959 | 970 | 959 | 961 | 1,900 |
| 2022/07/20 | 973 | 980 | 961 | 961 | 2,100 |
| 2022/07/19 | 977 | 980 | 956 | 979 | 3,600 |
| 2022/07/15 | 958 | 980 | 953 | 970 | 4,700 |
| 2022/07/14 | 968 | 968 | 959 | 966 | 700 |
| 2022/07/13 | 954 | 966 | 954 | 966 | 800 |
| 2022/07/12 | 972 | 972 | 955 | 955 | 1,900 |
| 2022/07/11 | 972 | 987 | 957 | 975 | 5,700 |
| 2022/07/08 | 989 | 989 | 973 | 981 | 1,900 |
| 2022/07/07 | 980 | 980 | 980 | 980 | 100 |
| 2022/07/06 | 980 | 990 | 961 | 990 | 4,600 |
| 2022/07/05 | 984 | 984 | 984 | 984 | 100 |
| 2022/07/04 | 962 | 980 | 954 | 980 | 2,600 |
| 2022/07/01 | 966 | 968 | 962 | 962 | 700 |
| 2022/06/30 | 982 | 982 | 970 | 970 | 1,300 |
| 2022/06/29 | 971 | 975 | 970 | 970 | 600 |
| 2022/06/28 | 992 | 993 | 971 | 982 | 2,100 |
| 2022/06/27 | 975 | 995 | 975 | 990 | 1,000 |
| 2022/06/24 | 977 | 977 | 971 | 975 | 1,300 |
| 2022/06/23 | 976 | 976 | 960 | 960 | 400 |
| 2022/06/22 | 961 | 970 | 961 | 970 | 200 |
| 2022/06/21 | 953 | 958 | 953 | 958 | 800 |
| 2022/06/20 | 961 | 961 | 953 | 953 | 5,100 |
| 2022/06/17 | 970 | 971 | 962 | 964 | 2,500 |
| 2022/06/16 | 981 | 984 | 981 | 983 | 300 |
| 2022/06/15 | 998 | 998 | 981 | 981 | 800 |
| 2022/06/14 | 983 | 1,009 | 981 | 1,007 | 2,400 |
| 2022/06/13 | 990 | 1,008 | 990 | 990 | 5,100 |
| 2022/06/10 | 1,000 | 1,000 | 991 | 994 | 4,400 |
| 2022/06/09 | 1,002 | 1,010 | 1,000 | 1,010 | 1,000 |
| 2022/06/08 | 1,010 | 1,010 | 995 | 1,002 | 1,200 |
| 2022/06/07 | 1,010 | 1,016 | 1,000 | 1,016 | 1,500 |
| 2022/06/06 | 1,008 | 1,018 | 1,000 | 1,014 | 5,100 |
| 2022/06/03 | 1,007 | 1,010 | 1,001 | 1,008 | 1,600 |
| 2022/06/02 | 998 | 1,004 | 998 | 1,004 | 1,000 |
| 2022/06/01 | 995 | 1,010 | 995 | 1,008 | 3,700 |
| 2022/05/31 | 1,002 | 1,003 | 995 | 995 | 1,000 |
| 2022/05/30 | 998 | 1,010 | 990 | 990 | 6,700 |
| 2022/05/27 | 1,016 | 1,016 | 999 | 1,001 | 800 |
| 2022/05/26 | 995 | 1,016 | 995 | 1,016 | 2,300 |
| 2022/05/25 | 1,001 | 1,001 | 992 | 992 | 1,200 |
| 2022/05/24 | 1,002 | 1,012 | 1,001 | 1,012 | 300 |
| 2022/05/23 | 1,016 | 1,016 | 1,010 | 1,010 | 500 |
| 2022/05/20 | 992 | 1,016 | 992 | 1,016 | 800 |
| 2022/05/19 | 999 | 999 | 991 | 993 | 1,400 |
| 2022/05/18 | 1,017 | 1,017 | 994 | 999 | 1,100 |
| 2022/05/17 | 992 | 1,008 | 992 | 1,008 | 1,500 |
| 2022/05/16 | 999 | 1,019 | 992 | 992 | 1,300 |
| 2022/05/13 | 1,022 | 1,022 | 999 | 999 | 1,600 |
| 2022/05/12 | 1,000 | 1,010 | 990 | 990 | 1,900 |
| 2022/05/11 | 1,016 | 1,019 | 999 | 1,019 | 1,300 |
| 2022/05/10 | 1,001 | 1,009 | 990 | 1,009 | 3,600 |
| 2022/05/09 | 1,027 | 1,027 | 1,002 | 1,003 | 1,900 |
| 2022/05/06 | 1,015 | 1,038 | 1,001 | 1,013 | 900 |
| 2022/05/02 | 1,027 | 1,027 | 1,015 | 1,015 | 800 |
| 2022/04/28 | 1,000 | 1,015 | 1,000 | 1,013 | 1,200 |
| 2022/04/27 | 1,005 | 1,018 | 1,000 | 1,012 | 2,800 |
| 2022/04/26 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2022/04/25 | 1,050 | 1,050 | 1,010 | 1,010 | 600 |
| 2022/04/22 | 1,030 | 1,031 | 1,013 | 1,024 | 1,200 |
| 2022/04/21 | 1,032 | 1,034 | 1,032 | 1,034 | 500 |
| 2022/04/20 | 1,020 | 1,021 | 1,003 | 1,021 | 2,200 |
| 2022/04/19 | 1,021 | 1,064 | 1,006 | 1,020 | 4,300 |
| 2022/04/18 | 1,071 | 1,071 | 1,010 | 1,020 | 4,600 |
| 2022/04/15 | 1,110 | 1,143 | 1,081 | 1,087 | 5,000 |
| 2022/04/14 | 1,173 | 1,230 | 1,173 | 1,180 | 900 |
| 2022/04/13 | 1,146 | 1,187 | 1,130 | 1,187 | 1,200 |
| 2022/04/12 | 1,126 | 1,180 | 1,118 | 1,146 | 3,100 |
| 2022/04/11 | 1,209 | 1,220 | 1,160 | 1,184 | 1,300 |
| 2022/04/08 | 1,235 | 1,235 | 1,111 | 1,230 | 8,100 |
| 2022/04/07 | 1,271 | 1,271 | 1,231 | 1,253 | 1,700 |
| 2022/04/06 | 1,348 | 1,348 | 1,255 | 1,301 | 9,600 |
| 2022/04/05 | 1,350 | 1,373 | 1,282 | 1,348 | 13,200 |
| 2022/04/04 | 1,110 | 1,296 | 1,110 | 1,269 | 15,000 |
| 2022/04/01 | 1,132 | 1,132 | 1,079 | 1,090 | 9,500 |
| 2022/03/31 | 1,087 | 1,133 | 1,076 | 1,133 | 8,000 |
| 2022/03/30 | 1,044 | 1,072 | 1,043 | 1,057 | 2,000 |
| 2022/03/29 | 1,036 | 1,058 | 1,030 | 1,036 | 1,700 |
| 2022/03/28 | 1,062 | 1,073 | 1,045 | 1,049 | 2,500 |
| 2022/03/25 | 1,081 | 1,081 | 1,050 | 1,061 | 2,100 |
| 2022/03/24 | 1,036 | 1,066 | 1,036 | 1,051 | 1,700 |
| 2022/03/23 | 1,063 | 1,063 | 1,046 | 1,046 | 900 |
| 2022/03/22 | 1,037 | 1,081 | 1,015 | 1,057 | 2,900 |
| 2022/03/18 | 1,027 | 1,040 | 1,009 | 1,040 | 1,300 |
| 2022/03/17 | 1,043 | 1,045 | 985 | 1,036 | 2,700 |
| 2022/03/16 | 995 | 1,020 | 986 | 1,018 | 3,100 |
| 2022/03/15 | 984 | 992 | 957 | 977 | 2,000 |
| 2022/03/14 | 971 | 999 | 950 | 999 | 3,400 |
| 2022/03/11 | 957 | 976 | 957 | 960 | 1,400 |
| 2022/03/10 | 964 | 975 | 964 | 975 | 400 |
| 2022/03/09 | 957 | 984 | 945 | 955 | 2,500 |
| 2022/03/08 | 985 | 985 | 956 | 956 | 1,900 |
| 2022/03/07 | 990 | 990 | 960 | 983 | 4,000 |
| 2022/03/04 | 1,015 | 1,019 | 1,001 | 1,019 | 2,000 |
| 2022/03/03 | 1,034 | 1,034 | 1,005 | 1,028 | 1,700 |
| 2022/03/02 | 1,038 | 1,056 | 991 | 1,008 | 4,200 |
| 2022/03/01 | 983 | 1,077 | 983 | 1,038 | 5,800 |
| 2022/02/28 | 982 | 1,015 | 979 | 983 | 4,300 |
| 2022/02/25 | 942 | 998 | 942 | 985 | 5,600 |
| 2022/02/24 | 1,009 | 1,009 | 930 | 951 | 15,000 |
| 2022/02/22 | 1,012 | 1,033 | 1,000 | 1,009 | 4,200 |
| 2022/02/21 | 1,037 | 1,040 | 1,012 | 1,012 | 2,800 |
| 2022/02/18 | 1,062 | 1,076 | 1,037 | 1,048 | 3,500 |
| 2022/02/17 | 1,072 | 1,095 | 1,061 | 1,077 | 2,400 |
| 2022/02/16 | 1,098 | 1,129 | 1,072 | 1,072 | 4,000 |
| 2022/02/15 | 1,070 | 1,127 | 1,067 | 1,070 | 3,800 |
| 2022/02/14 | 1,041 | 1,135 | 1,040 | 1,129 | 7,400 |
| 2022/02/10 | 1,045 | 1,062 | 1,045 | 1,055 | 1,300 |
| 2022/02/09 | 1,042 | 1,050 | 1,022 | 1,050 | 3,300 |
| 2022/02/08 | 1,050 | 1,064 | 1,034 | 1,034 | 1,000 |
| 2022/02/07 | 1,059 | 1,065 | 1,029 | 1,042 | 2,500 |
| 2022/02/04 | 1,053 | 1,069 | 1,031 | 1,069 | 1,700 |
| 2022/02/03 | 1,080 | 1,080 | 1,051 | 1,068 | 2,100 |
| 2022/02/02 | 1,050 | 1,059 | 1,031 | 1,059 | 1,400 |
| 2022/02/01 | 1,054 | 1,066 | 1,050 | 1,050 | 1,100 |
| 2022/01/31 | 1,050 | 1,056 | 1,033 | 1,056 | 2,300 |
| 2022/01/28 | 1,052 | 1,052 | 1,011 | 1,026 | 2,500 |
| 2022/01/27 | 1,120 | 1,130 | 1,010 | 1,011 | 8,000 |
| 2022/01/26 | 1,104 | 1,115 | 1,104 | 1,113 | 2,800 |
| 2022/01/25 | 1,134 | 1,169 | 1,115 | 1,115 | 5,800 |
| 2022/01/24 | 1,122 | 1,182 | 1,101 | 1,134 | 7,100 |
| 2022/01/21 | 1,126 | 1,162 | 1,116 | 1,150 | 2,900 |
| 2022/01/20 | 1,120 | 1,135 | 1,112 | 1,135 | 3,000 |
| 2022/01/19 | 1,174 | 1,174 | 1,111 | 1,111 | 7,600 |
| 2022/01/18 | 1,165 | 1,185 | 1,151 | 1,152 | 5,600 |
| 2022/01/17 | 1,187 | 1,200 | 1,165 | 1,165 | 17,200 |
| 2022/01/14 | 1,291 | 1,292 | 1,230 | 1,277 | 4,700 |
| 2022/01/13 | 1,332 | 1,332 | 1,292 | 1,304 | 1,500 |
| 2022/01/12 | 1,317 | 1,319 | 1,301 | 1,304 | 1,500 |
| 2022/01/11 | 1,330 | 1,348 | 1,321 | 1,332 | 3,700 |
| 2022/01/07 | 1,267 | 1,310 | 1,267 | 1,293 | 2,200 |
| 2022/01/06 | 1,320 | 1,320 | 1,253 | 1,268 | 6,500 |
| 2022/01/05 | 1,403 | 1,405 | 1,320 | 1,320 | 12,700 |
| 2022/01/04 | 1,408 | 1,440 | 1,387 | 1,421 | 19,100 |