3668 (株)コロプラ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 5,050 | 5,190 | 5,000 | 5,110 | 127,500 | 340.67 |
| 2012-12-27 | 5,480 | 5,520 | 5,070 | 5,120 | 178,600 | 341.33 |
| 2012-12-26 | 5,320 | 5,520 | 5,240 | 5,520 | 140,000 | 368 |
| 2012-12-25 | 5,450 | 5,550 | 5,240 | 5,350 | 178,000 | 356.67 |
| 2012-12-21 | 5,000 | 5,550 | 4,910 | 5,200 | 337,200 | 346.67 |
| 2012-12-20 | 5,500 | 5,680 | 4,975 | 5,090 | 305,400 | 339.33 |
| 2012-12-19 | 5,840 | 5,940 | 5,350 | 5,450 | 442,900 | 363.33 |
| 2012-12-18 | 5,190 | 6,050 | 5,140 | 5,950 | 863,201 | 396.67 |
| 2012-12-17 | 5,130 | 5,360 | 5,000 | 5,100 | 300,600 | 340 |
| 2012-12-14 | 4,800 | 5,240 | 4,755 | 5,000 | 748,901 | 333.33 |
| 2012-12-13 | 5,650 | 5,720 | 4,660 | 4,660 | 1,981,102 | 310.67 |
分割・併合履歴 ： [2013-09-26]1株→3株 [2013-05-29]1株→5株
