3668 (株)コロプラ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 679 | 681 | 674 | 677 | 258,500 | 677 |
2023-06-08 | 679 | 684 | 668 | 669 | 239,300 | 669 |
2023-06-07 | 682 | 687 | 675 | 679 | 300,200 | 679 |
2023-06-06 | 677 | 681 | 671 | 677 | 191,700 | 677 |
2023-06-05 | 681 | 685 | 677 | 685 | 167,300 | 685 |
2023-06-02 | 669 | 676 | 666 | 674 | 211,400 | 674 |
2023-06-01 | 662 | 669 | 658 | 662 | 197,600 | 662 |
2023-05-31 | 662 | 670 | 656 | 664 | 445,100 | 664 |
2023-05-30 | 671 | 674 | 661 | 669 | 161,300 | 669 |
2023-05-29 | 680 | 680 | 670 | 674 | 151,100 | 674 |
2023-05-26 | 665 | 679 | 665 | 675 | 229,100 | 675 |
2023-05-25 | 671 | 677 | 665 | 669 | 123,700 | 669 |
2023-05-24 | 678 | 683 | 674 | 677 | 142,500 | 677 |
2023-05-23 | 680 | 684 | 671 | 680 | 321,500 | 680 |
2023-05-22 | 689 | 690 | 678 | 681 | 144,700 | 681 |
2023-05-19 | 680 | 691 | 678 | 691 | 397,500 | 691 |
2023-05-18 | 680 | 686 | 676 | 678 | 256,700 | 678 |
2023-05-17 | 668 | 683 | 668 | 676 | 236,600 | 676 |
2023-05-16 | 670 | 673 | 665 | 670 | 225,400 | 670 |
2023-05-15 | 657 | 670 | 656 | 668 | 259,500 | 668 |
2023-05-12 | 655 | 661 | 652 | 656 | 262,000 | 656 |
2023-05-11 | 657 | 677 | 654 | 661 | 749,000 | 661 |
2023-05-10 | 638 | 645 | 633 | 640 | 462,100 | 640 |
2023-05-09 | 633 | 641 | 633 | 637 | 155,700 | 637 |
2023-05-08 | 636 | 644 | 632 | 636 | 192,700 | 636 |
2023-05-02 | 639 | 640 | 631 | 635 | 177,300 | 635 |
2023-05-01 | 645 | 646 | 638 | 639 | 179,500 | 639 |
2023-04-28 | 632 | 638 | 632 | 638 | 184,500 | 638 |
2023-04-27 | 629 | 632 | 626 | 627 | 139,100 | 627 |
2023-04-26 | 634 | 636 | 627 | 629 | 156,700 | 629 |
2023-04-25 | 633 | 642 | 633 | 639 | 209,500 | 639 |
2023-04-24 | 626 | 633 | 626 | 630 | 106,900 | 630 |
2023-04-21 | 624 | 630 | 623 | 627 | 131,500 | 627 |
2023-04-20 | 630 | 634 | 625 | 626 | 160,400 | 626 |
2023-04-19 | 636 | 637 | 628 | 631 | 218,500 | 631 |
2023-04-18 | 628 | 640 | 626 | 638 | 268,900 | 638 |
2023-04-17 | 630 | 630 | 621 | 628 | 175,200 | 628 |
2023-04-14 | 629 | 634 | 626 | 630 | 270,900 | 630 |
2023-04-13 | 629 | 633 | 626 | 631 | 174,200 | 631 |
2023-04-12 | 623 | 634 | 620 | 633 | 256,700 | 633 |
2023-04-11 | 621 | 626 | 617 | 623 | 291,700 | 623 |
2023-04-10 | 600 | 623 | 600 | 620 | 536,200 | 620 |
2023-04-07 | 594 | 597 | 590 | 592 | 192,300 | 592 |
2023-04-06 | 594 | 599 | 593 | 595 | 176,100 | 595 |
2023-04-05 | 611 | 611 | 597 | 597 | 245,100 | 597 |
2023-04-04 | 606 | 615 | 604 | 615 | 181,800 | 615 |
2023-04-03 | 605 | 609 | 603 | 604 | 216,400 | 604 |
2023-03-31 | 601 | 603 | 595 | 598 | 125,300 | 598 |
2023-03-30 | 602 | 602 | 595 | 600 | 141,800 | 600 |
2023-03-29 | 589 | 601 | 589 | 601 | 269,300 | 601 |
2023-03-28 | 594 | 594 | 585 | 588 | 160,800 | 588 |
2023-03-27 | 594 | 594 | 588 | 591 | 137,400 | 591 |
2023-03-24 | 590 | 593 | 585 | 589 | 133,800 | 589 |
2023-03-23 | 585 | 590 | 582 | 590 | 120,900 | 590 |
2023-03-22 | 591 | 595 | 584 | 590 | 201,600 | 590 |
2023-03-20 | 594 | 595 | 585 | 586 | 151,700 | 586 |
2023-03-17 | 592 | 596 | 590 | 594 | 201,800 | 594 |
2023-03-16 | 579 | 589 | 576 | 586 | 228,900 | 586 |
2023-03-15 | 591 | 596 | 585 | 586 | 198,900 | 586 |
2023-03-14 | 591 | 593 | 581 | 587 | 318,300 | 587 |
2023-03-13 | 597 | 600 | 589 | 597 | 240,700 | 597 |
2023-03-10 | 598 | 608 | 597 | 605 | 345,200 | 605 |
2023-03-09 | 603 | 606 | 597 | 601 | 332,100 | 601 |
2023-03-08 | 600 | 604 | 598 | 601 | 273,000 | 601 |
2023-03-07 | 596 | 601 | 596 | 599 | 256,200 | 599 |
2023-03-06 | 598 | 599 | 594 | 597 | 197,600 | 597 |
2023-03-03 | 596 | 599 | 594 | 594 | 257,400 | 594 |
2023-03-02 | 599 | 599 | 593 | 594 | 185,600 | 594 |
2023-03-01 | 592 | 599 | 590 | 599 | 207,500 | 599 |
2023-02-28 | 588 | 597 | 588 | 595 | 197,100 | 595 |
2023-02-27 | 592 | 592 | 587 | 588 | 167,300 | 588 |
2023-02-24 | 592 | 595 | 588 | 594 | 190,900 | 594 |
2023-02-22 | 593 | 593 | 588 | 589 | 254,900 | 589 |
2023-02-21 | 596 | 602 | 595 | 595 | 159,900 | 595 |
2023-02-20 | 594 | 599 | 591 | 597 | 158,900 | 597 |
2023-02-17 | 590 | 596 | 589 | 592 | 161,200 | 592 |
2023-02-16 | 593 | 597 | 590 | 593 | 261,200 | 593 |
2023-02-15 | 594 | 594 | 587 | 590 | 309,300 | 590 |
2023-02-14 | 594 | 600 | 592 | 594 | 267,900 | 594 |
2023-02-13 | 592 | 600 | 587 | 589 | 407,000 | 589 |
2023-02-10 | 604 | 606 | 593 | 595 | 428,900 | 595 |
2023-02-09 | 595 | 601 | 587 | 596 | 899,600 | 596 |
2023-02-08 | 633 | 639 | 626 | 634 | 316,000 | 634 |
2023-02-07 | 636 | 639 | 632 | 633 | 150,400 | 633 |
2023-02-06 | 645 | 647 | 633 | 635 | 221,400 | 635 |
2023-02-03 | 642 | 648 | 642 | 647 | 173,300 | 647 |
2023-02-02 | 654 | 654 | 644 | 645 | 168,400 | 645 |
2023-02-01 | 665 | 667 | 651 | 654 | 133,700 | 654 |
2023-01-31 | 657 | 665 | 655 | 663 | 155,200 | 663 |
2023-01-30 | 663 | 672 | 657 | 659 | 148,600 | 659 |
2023-01-27 | 667 | 672 | 658 | 662 | 208,400 | 662 |
2023-01-26 | 668 | 678 | 663 | 671 | 247,700 | 671 |
2023-01-25 | 664 | 669 | 657 | 663 | 403,400 | 663 |
2023-01-24 | 669 | 679 | 666 | 674 | 420,300 | 674 |
2023-01-23 | 660 | 669 | 658 | 660 | 284,200 | 660 |
2023-01-20 | 658 | 659 | 648 | 651 | 165,700 | 651 |
2023-01-19 | 646 | 663 | 635 | 654 | 437,700 | 654 |
2023-01-18 | 646 | 664 | 646 | 659 | 442,200 | 659 |
2023-01-17 | 640 | 646 | 633 | 646 | 183,200 | 646 |
2023-01-16 | 623 | 638 | 623 | 635 | 129,500 | 635 |
2023-01-13 | 637 | 641 | 623 | 629 | 174,000 | 629 |
2023-01-12 | 637 | 637 | 628 | 634 | 216,500 | 634 |
2023-01-11 | 615 | 633 | 615 | 633 | 326,800 | 633 |
2023-01-10 | 622 | 624 | 614 | 615 | 144,900 | 615 |
2023-01-06 | 615 | 620 | 612 | 620 | 218,000 | 620 |
2023-01-05 | 620 | 622 | 616 | 621 | 214,200 | 621 |
2023-01-04 | 628 | 628 | 621 | 622 | 115,400 | 622 |
分割・併合履歴 : [2013-09-26]1株→3株 [2013-05-29]1株→5株