3668 (株)コロプラの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,920	2,998	2,906	2,960	3,549,200	2,960
2013-12-27	2,937	2,946	2,873	2,900	2,248,800	2,900
2013-12-26	2,990	3,020	2,888	2,920	4,737,500	2,920
2013-12-25	2,752	2,985	2,752	2,926	6,807,900	2,926
2013-12-24	2,810	2,842	2,758	2,758	2,582,500	2,758
2013-12-20	2,900	2,919	2,789	2,830	3,382,100	2,830
2013-12-19	3,010	3,020	2,894	2,910	6,153,800	2,910
2013-12-18	2,810	2,885	2,781	2,817	2,984,600	2,817
2013-12-17	2,772	2,930	2,761	2,834	5,072,200	2,834
2013-12-16	2,891	2,939	2,712	2,748	3,988,600	2,748
2013-12-13	2,920	2,935	2,831	2,859	2,689,100	2,859
2013-12-12	2,828	2,932	2,800	2,864	5,111,300	2,864
2013-12-11	2,950	3,050	2,833	2,878	6,553,600	2,878
2013-12-10	3,140	3,220	3,070	3,080	7,738,300	3,080
2013-12-09	3,050	3,210	2,960	3,205	10,997,900	3,205
2013-12-06	2,995	3,015	2,820	2,994	8,917,500	2,994
2013-12-05	2,990	3,175	2,870	3,020	18,569,900	3,020
2013-12-04	2,610	2,852	2,607	2,852	10,854,900	2,852
2013-12-03	2,682	2,718	2,606	2,634	6,011,700	2,634
2013-12-02	2,515	2,648	2,510	2,632	4,890,300	2,632
2013-11-29	2,494	2,539	2,465	2,525	2,145,100	2,525
2013-11-28	2,490	2,545	2,435	2,494	2,671,100	2,494
2013-11-27	2,554	2,558	2,445	2,477	2,861,500	2,477
2013-11-26	2,424	2,568	2,420	2,535	5,591,500	2,535
2013-11-25	2,528	2,554	2,410	2,418	3,899,400	2,418
2013-11-22	2,597	2,609	2,520	2,559	2,800,600	2,559
2013-11-21	2,629	2,635	2,562	2,607	2,591,400	2,607
2013-11-20	2,673	2,709	2,595	2,605	6,490,400	2,605
2013-11-19	2,530	2,665	2,513	2,655	8,028,600	2,655
2013-11-18	2,560	2,570	2,511	2,513	2,720,600	2,513
2013-11-15	2,555	2,582	2,501	2,542	3,909,700	2,542
2013-11-14	2,525	2,589	2,502	2,513	4,754,800	2,513
2013-11-13	2,538	2,634	2,453	2,515	9,669,000	2,515
2013-11-12	2,450	2,648	2,431	2,539	6,064,500	2,539
2013-11-11	2,800	2,815	2,536	2,550	7,852,500	2,550
2013-11-08	2,889	2,933	2,741	2,782	10,015,800	2,782
2013-11-07	2,767	2,990	2,720	2,910	28,299,100	2,910
2013-11-06	2,741	2,767	2,615	2,670	5,938,600	2,670
2013-11-05	2,560	2,734	2,420	2,720	7,878,400	2,720
2013-11-01	2,622	2,640	2,334	2,498	8,391,800	2,498
2013-10-31	2,670	2,700	2,581	2,589	4,917,300	2,589
2013-10-30	2,780	2,800	2,553	2,575	9,989,300	2,575
2013-10-29	2,895	2,985	2,830	2,855	8,299,900	2,855
2013-10-28	2,890	2,943	2,810	2,835	4,145,900	2,835
2013-10-25	2,833	2,863	2,760	2,854	3,968,200	2,854
2013-10-24	2,790	2,912	2,775	2,843	4,663,100	2,843
2013-10-23	2,951	3,040	2,790	2,800	14,111,600	2,800
2013-10-22	3,005	3,010	2,805	2,858	9,153,300	2,858
2013-10-21	2,620	2,955	2,620	2,955	15,502,700	2,955
2013-10-18	2,830	2,858	2,645	2,650	9,245,400	2,650
2013-10-17	2,725	2,992	2,720	2,860	17,109,000	2,860
2013-10-16	3,100	3,130	2,910	2,990	8,346,200	2,990
2013-10-15	3,100	3,245	3,035	3,120	5,644,300	3,120
2013-10-11	3,325	3,380	2,956	3,170	13,089,500	3,170
2013-10-10	3,285	3,390	3,055	3,185	10,229,000	3,185
2013-10-09	2,850	3,300	2,820	3,215	19,322,100	3,215
2013-10-08	2,705	2,947	2,550	2,930	24,206,600	2,930
2013-10-07	3,145	3,500	2,712	2,755	24,296,700	2,755
2013-10-04	2,800	3,010	2,720	3,005	21,639,000	3,005
2013-10-03	2,440	2,785	2,414	2,720	19,759,200	2,720
2013-10-02	2,400	2,482	2,330	2,481	13,240,000	2,481
2013-10-01	2,265	2,395	2,260	2,265	5,212,800	2,265
2013-09-30	2,445	2,446	2,280	2,300	7,182,900	2,300
2013-09-27	2,227	2,447	2,200	2,345	13,688,500	2,345
2013-09-26	1,873	2,139	1,861	2,100	7,707,500	2,100
2013-09-25	6,700	6,780	5,670	5,860	2,980,303	1,953.33
2013-09-24	6,580	6,780	6,050	6,350	3,153,303	2,116.67
2013-09-20	7,180	7,470	6,620	6,940	3,416,003	2,313.33
2013-09-19	7,270	7,780	7,000	7,140	5,407,905	2,380
2013-09-18	6,260	7,430	6,130	7,300	5,091,105	2,433.33
2013-09-17	6,710	6,900	6,330	6,440	4,284,304	2,146.67
2013-09-13	5,510	6,120	5,470	6,110	6,462,006	2,036.67
2013-09-12	5,240	5,420	5,110	5,120	2,458,002	1,706.67
2013-09-11	4,670	5,370	4,650	5,260	3,726,704	1,753.33
2013-09-10	4,880	5,200	4,830	4,880	2,906,303	1,626.67
2013-09-09	4,680	5,020	4,420	5,020	3,064,403	1,673.33
2013-09-06	4,700	4,920	4,245	4,495	4,280,504	1,498.33
2013-09-05	4,200	4,620	4,120	4,420	6,198,406	1,473.33
2013-09-04	3,680	3,975	3,650	3,920	1,417,301	1,306.67
2013-09-03	3,500	3,740	3,465	3,740	1,473,401	1,246.67
2013-09-02	3,505	3,520	3,430	3,460	326,700	1,153.33
2013-08-30	3,420	3,480	3,335	3,480	617,401	1,160
2013-08-29	3,490	3,565	3,335	3,350	1,004,201	1,116.67
2013-08-28	3,400	3,810	3,370	3,390	2,463,702	1,130
2013-08-27	3,420	3,690	3,360	3,540	1,697,102	1,180
2013-08-26	3,245	3,470	3,220	3,470	850,701	1,156.67
2013-08-23	3,625	3,670	3,250	3,315	1,349,401	1,105
2013-08-22	3,700	3,700	3,410	3,470	1,661,202	1,156.67
2013-08-21	3,440	3,930	3,395	3,770	4,775,905	1,256.67
2013-08-20	3,415	3,495	3,200	3,300	1,145,701	1,100
2013-08-19	3,745	3,775	3,350	3,440	2,398,302	1,146.67
2013-08-16	3,335	3,635	3,325	3,605	1,982,302	1,201.67
2013-08-15	3,080	3,405	3,045	3,385	2,021,802	1,128.33
2013-08-14	3,070	3,165	2,985	3,145	1,376,801	1,048.33
2013-08-13	2,980	3,075	2,784	2,935	2,839,503	978.33
2013-08-12	3,310	3,340	2,911	2,930	1,597,202	976.67
2013-08-09	3,595	3,655	3,330	3,415	1,061,401	1,138.33
2013-08-08	3,430	3,750	3,320	3,400	1,416,801	1,133.33
2013-08-07	3,610	3,685	3,500	3,500	1,260,101	1,166.67
2013-08-06	3,960	4,015	3,770	3,800	1,173,201	1,266.67
2013-08-05	4,000	4,200	3,855	4,045	1,323,701	1,348.33
2013-08-02	4,110	4,165	3,760	4,000	2,768,203	1,333.33
2013-08-01	5,010	5,040	3,960	4,070	5,105,805	1,356.67
2013-07-31	4,800	4,950	4,460	4,660	1,095,601	1,553.33
2013-07-30	4,970	5,070	4,500	4,880	1,399,301	1,626.67
2013-07-29	5,400	5,670	4,990	5,170	3,102,203	1,723.33
2013-07-26	5,070	5,250	4,905	5,240	1,305,301	1,746.67
2013-07-25	5,150	5,340	4,805	5,050	1,920,702	1,683.33
2013-07-24	5,170	5,450	4,930	5,000	4,545,505	1,666.67
2013-07-23	4,500	4,780	4,490	4,760	1,084,301	1,586.67
2013-07-22	4,400	4,595	4,370	4,470	800,101	1,490
2013-07-19	4,800	4,800	4,105	4,320	1,702,002	1,440
2013-07-18	4,040	4,810	4,040	4,680	3,765,704	1,560
2013-07-17	4,200	4,230	4,060	4,110	266,800	1,370
2013-07-16	4,300	4,315	4,150	4,175	315,900	1,391.67
2013-07-12	4,115	4,380	4,065	4,250	767,401	1,416.67
2013-07-11	3,910	4,080	3,850	4,035	321,700	1,345
2013-07-10	4,010	4,420	3,980	4,050	865,001	1,350
2013-07-09	4,280	4,345	4,120	4,220	456,500	1,406.67
2013-07-08	4,630	4,660	4,310	4,340	757,101	1,446.67
2013-07-05	4,430	4,745	4,380	4,570	1,205,301	1,523.33
2013-07-04	4,560	4,570	4,270	4,380	603,401	1,460
2013-07-03	4,650	4,670	4,275	4,420	735,601	1,473.33
2013-07-02	4,770	4,925	4,500	4,595	1,390,301	1,531.67
2013-07-01	4,195	4,610	4,160	4,520	1,618,102	1,506.67
2013-06-28	3,905	4,220	3,750	4,125	1,084,801	1,375
2013-06-27	3,700	3,985	3,050	3,890	1,027,301	1,296.67
2013-06-26	4,025	4,170	3,400	3,540	1,206,901	1,180
2013-06-25	4,230	4,270	4,000	4,090	659,901	1,363.33
2013-06-24	4,580	4,590	4,310	4,370	442,900	1,456.67
2013-06-21	4,400	4,650	4,300	4,485	576,201	1,495
2013-06-20	4,530	4,740	4,515	4,650	526,401	1,550
2013-06-19	4,965	4,970	4,510	4,670	696,001	1,556.67
2013-06-18	4,880	5,070	4,710	4,820	1,438,401	1,606.67
2013-06-17	4,900	4,985	4,535	4,680	1,948,202	1,560
2013-06-14	5,570	5,700	4,730	4,835	3,430,903	1,611.67
2013-06-13	4,995	5,440	4,850	5,250	4,594,305	1,750
2013-06-12	4,730	5,140	4,500	4,980	4,038,304	1,660
2013-06-11	4,520	4,940	4,460	4,940	2,271,502	1,646.67
2013-06-10	4,170	4,240	3,960	4,240	1,039,601	1,413.33
2013-06-07	3,860	3,980	3,440	3,540	1,490,701	1,180
2013-06-06	4,600	4,840	3,880	4,140	1,939,702	1,380
2013-06-05	4,550	5,090	4,400	4,580	2,656,703	1,526.67
2013-06-04	4,550	4,825	4,200	4,385	1,134,801	1,461.67
2013-06-03	4,820	4,970	4,620	4,620	1,017,901	1,540
2013-05-31	5,350	5,400	4,755	5,030	1,557,502	1,676.67
2013-05-30	5,080	5,350	4,515	5,050	1,945,802	1,683.33
2013-05-29	5,420	6,290	5,320	5,480	4,120,104	1,826.67
2013-05-28	22,990	26,590	22,630	26,590	916,901	1,772.67
2013-05-27	20,050	23,100	18,700	21,590	966,301	1,439.33
2013-05-24	19,650	21,650	17,810	21,550	944,101	1,436.67
2013-05-23	21,500	23,490	17,550	17,650	521,201	1,176.67
2013-05-22	20,800	25,050	19,030	22,500	1,116,701	1,500
2013-05-21	24,800	25,700	21,800	21,800	437,800	1,453.33
2013-05-20	31,100	31,750	26,250	26,800	482,700	1,786.67
2013-05-17	25,450	31,300	24,100	28,770	1,097,101	1,918
2013-05-16	26,950	28,500	26,950	26,950	265,100	1,796.67
2013-05-15	38,150	40,950	33,950	33,950	320,500	2,263.33
2013-05-14	34,200	41,900	33,000	40,950	728,201	2,730
2013-05-13	33,200	34,900	33,000	34,900	248,700	2,326.67
2013-05-10	26,870	29,870	26,520	29,870	921,501	1,991.33
2013-05-09	26,980	27,990	24,000	24,870	528,701	1,658
2013-05-08	24,980	26,480	21,500	26,480	941,901	1,765.33
2013-05-07	21,480	21,480	21,480	21,480	40,500	1,432
2013-05-02	16,280	17,480	15,720	17,480	968,801	1,165.33
2013-05-01	13,200	15,470	12,990	14,480	1,009,901	965.33
2013-04-30	11,530	13,900	11,380	12,900	663,301	860
2013-04-26	11,660	12,460	10,910	11,230	297,000	748.67
2013-04-25	12,900	13,380	11,060	11,360	470,500	757.33
2013-04-24	13,600	13,700	12,610	12,810	293,500	854
2013-04-23	13,100	13,460	12,500	12,930	348,700	862
2013-04-22	12,530	13,620	12,010	13,400	502,901	893.33
2013-04-19	14,000	15,270	11,750	12,710	1,068,601	847.33
2013-04-18	13,450	14,050	11,660	12,530	865,901	835.33
2013-04-17	10,110	11,050	9,910	11,050	491,300	736.67
2013-04-16	8,410	10,190	8,110	9,550	1,235,701	636.67
2013-04-15	7,790	8,690	7,620	8,690	226,000	579.33
2013-04-12	6,850	7,260	6,740	7,190	356,800	479.33
2013-04-11	6,070	6,770	6,010	6,660	306,900	444
2013-04-10	5,800	6,030	5,780	6,030	70,400	402
2013-04-09	5,720	5,840	5,700	5,800	47,600	386.67
2013-04-08	5,750	5,780	5,700	5,700	33,700	380
2013-04-05	5,960	5,960	5,660	5,710	54,700	380.67
2013-04-04	5,810	5,840	5,710	5,780	31,100	385.33
2013-04-03	5,830	5,920	5,810	5,870	24,500	391.33
2013-04-02	5,600	5,860	5,500	5,810	60,700	387.33
2013-04-01	6,000	6,150	5,680	5,700	104,600	380
2013-03-29	5,750	6,000	5,710	6,000	70,200	400
2013-03-28	5,720	5,870	5,710	5,740	36,900	382.67
2013-03-27	5,770	5,800	5,580	5,690	46,000	379.33
2013-03-26	5,870	6,000	5,740	5,770	51,700	384.67
2013-03-25	5,780	5,930	5,590	5,870	73,300	391.33
2013-03-22	6,190	6,250	5,710	5,780	150,100	385.33
2013-03-21	5,890	6,110	5,770	6,100	182,500	406.67
2013-03-19	5,900	5,900	5,760	5,780	40,700	385.33
2013-03-18	5,800	5,880	5,700	5,800	56,200	386.67
2013-03-15	5,540	5,900	5,460	5,700	99,200	380
2013-03-14	5,650	5,660	5,510	5,640	33,800	376
2013-03-13	5,260	5,600	5,260	5,590	62,200	372.67
2013-03-12	5,500	5,510	5,260	5,270	96,200	351.33
2013-03-11	5,840	5,950	5,460	5,480	102,200	365.33
2013-03-08	5,920	6,080	5,570	5,760	276,900	384
2013-03-07	5,490	5,900	5,480	5,840	309,400	389.33
2013-03-06	5,140	5,660	5,060	5,420	331,100	361.33
2013-03-05	4,995	5,010	4,920	4,970	51,400	331.33
2013-03-04	5,190	5,190	4,990	5,040	50,500	336
2013-03-01	5,110	5,200	5,070	5,120	39,700	341.33
2013-02-28	5,060	5,190	4,900	5,080	84,900	338.67
2013-02-27	5,340	5,340	5,040	5,060	91,700	337.33
2013-02-26	5,270	5,400	5,250	5,290	41,500	352.67
2013-02-25	5,390	5,410	5,270	5,410	69,900	360.67
2013-02-22	5,340	5,580	5,240	5,390	110,200	359.33
2013-02-21	5,510	5,750	5,300	5,440	269,400	362.67
2013-02-20	5,500	5,550	5,170	5,310	259,500	354
2013-02-19	4,900	5,570	4,900	5,560	458,100	370.67
2013-02-18	4,565	4,950	4,550	4,865	164,600	324.33
2013-02-15	4,660	4,825	4,330	4,460	218,000	297.33
2013-02-14	4,615	4,675	4,320	4,490	138,200	299.33
2013-02-13	5,030	5,100	4,430	4,545	240,400	303
2013-02-12	5,360	5,460	5,100	5,120	102,600	341.33
2013-02-08	5,570	5,630	5,190	5,350	202,600	356.67
2013-02-07	6,280	6,350	5,510	5,590	479,300	372.67
2013-02-06	5,830	5,940	5,630	5,920	151,300	394.67
2013-02-05	5,680	5,890	5,620	5,830	101,000	388.67
2013-02-04	5,750	5,770	5,580	5,600	48,100	373.33
2013-02-01	5,610	5,750	5,500	5,730	56,900	382
2013-01-31	5,460	5,590	5,460	5,590	53,100	372.67
2013-01-30	5,590	5,690	5,390	5,440	135,300	362.67
2013-01-29	5,840	5,960	5,650	5,690	119,200	379.33
2013-01-28	6,000	6,090	5,650	5,880	246,900	392
2013-01-25	5,920	5,920	5,700	5,800	174,200	386.67
2013-01-24	5,530	5,940	5,490	5,920	264,700	394.67
2013-01-23	5,670	5,750	5,450	5,530	141,300	368.67
2013-01-22	5,380	5,700	5,350	5,600	247,000	373.33
2013-01-21	5,290	5,440	5,130	5,300	86,800	353.33
2013-01-18	5,360	5,380	5,270	5,300	67,200	353.33
2013-01-17	5,490	5,490	5,320	5,380	60,300	358.67
2013-01-16	5,530	5,550	5,350	5,480	120,600	365.33
2013-01-15	5,420	5,470	5,200	5,430	166,200	362
2013-01-11	5,640	6,120	5,200	5,330	962,601	355.33
2013-01-10	5,750	5,880	5,440	5,540	145,400	369.33
2013-01-09	5,890	6,080	5,520	5,660	382,100	377.33
2013-01-08	5,390	6,140	5,320	5,990	576,701	399.33
2013-01-07	5,030	5,350	4,960	5,330	182,200	355.33
2013-01-04	5,160	5,320	4,850	5,080	176,300	338.67

分割・併合履歴： [2013-09-26]1株→3株 [2013-05-29]1株→5株

3668 (株)コロプラ の時系列データ [2013年度]

3668 (株)コロプラの時系列データ [2013年度]