3668 (株)コロプラの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,412	2,418	2,385	2,396	367,500	2,396
2015-12-29	2,366	2,425	2,355	2,406	466,700	2,406
2015-12-28	2,375	2,432	2,375	2,397	731,900	2,397
2015-12-25	2,351	2,406	2,336	2,366	930,000	2,366
2015-12-24	2,462	2,482	2,366	2,387	960,900	2,387
2015-12-22	2,473	2,491	2,456	2,457	760,900	2,457
2015-12-21	2,525	2,540	2,461	2,473	859,700	2,473
2015-12-18	2,620	2,636	2,545	2,553	1,229,700	2,553
2015-12-17	2,600	2,624	2,576	2,590	1,110,200	2,590
2015-12-16	2,570	2,584	2,527	2,544	686,900	2,544
2015-12-15	2,576	2,628	2,503	2,515	1,153,600	2,515
2015-12-14	2,520	2,581	2,520	2,573	986,900	2,573
2015-12-11	2,532	2,596	2,532	2,555	599,500	2,555
2015-12-10	2,564	2,599	2,541	2,562	996,900	2,562
2015-12-09	2,629	2,668	2,576	2,589	924,700	2,589
2015-12-08	2,659	2,676	2,601	2,614	1,450,400	2,614
2015-12-07	2,647	2,730	2,641	2,663	2,747,200	2,663
2015-12-04	2,583	2,647	2,575	2,582	1,482,200	2,582
2015-12-03	2,582	2,661	2,558	2,608	2,211,800	2,608
2015-12-02	2,454	2,599	2,453	2,592	2,370,600	2,592
2015-12-01	2,488	2,492	2,428	2,467	1,870,500	2,467
2015-11-30	2,540	2,543	2,463	2,489	5,601,100	2,489
2015-11-27	2,551	2,579	2,527	2,555	958,500	2,555
2015-11-26	2,553	2,579	2,535	2,570	975,300	2,570
2015-11-25	2,490	2,559	2,485	2,549	1,451,300	2,549
2015-11-24	2,536	2,564	2,493	2,505	1,883,600	2,505
2015-11-20	2,540	2,597	2,532	2,560	1,625,300	2,560
2015-11-19	2,639	2,663	2,530	2,549	2,556,400	2,549
2015-11-18	2,640	2,670	2,578	2,609	2,786,600	2,609
2015-11-17	2,597	2,710	2,561	2,591	6,231,300	2,591
2015-11-16	2,470	2,645	2,468	2,617	7,202,300	2,617
2015-11-13	2,375	2,525	2,354	2,512	7,453,700	2,512
2015-11-12	2,330	2,518	2,286	2,410	17,282,700	2,410
2015-11-11	2,040	2,091	2,015	2,087	1,248,300	2,087
2015-11-10	2,086	2,093	2,032	2,060	960,400	2,060
2015-11-09	2,060	2,154	2,060	2,111	1,413,900	2,111
2015-11-06	2,001	2,078	1,973	2,060	1,207,000	2,060
2015-11-05	2,000	2,031	1,970	2,000	787,500	2,000
2015-11-04	2,032	2,040	1,984	1,988	961,800	1,988
2015-11-02	1,963	2,040	1,960	2,010	792,100	2,010
2015-10-30	1,996	2,008	1,960	1,987	1,045,400	1,987
2015-10-29	2,030	2,050	1,983	2,004	929,100	2,004
2015-10-28	2,005	2,028	2,005	2,022	336,600	2,022
2015-10-27	2,049	2,067	1,999	2,005	697,300	2,005
2015-10-26	2,016	2,061	2,010	2,044	879,800	2,044
2015-10-23	1,976	2,003	1,961	1,983	953,700	1,983
2015-10-22	1,959	1,970	1,936	1,940	718,100	1,940
2015-10-21	1,934	1,973	1,923	1,963	698,300	1,963
2015-10-20	1,940	1,967	1,915	1,945	737,800	1,945
2015-10-19	1,955	1,964	1,915	1,934	931,100	1,934
2015-10-16	1,987	1,990	1,941	1,947	786,400	1,947
2015-10-15	1,945	1,976	1,913	1,966	1,137,700	1,966
2015-10-14	2,024	2,049	1,964	1,973	1,129,800	1,973
2015-10-13	2,159	2,194	2,042	2,050	1,159,900	2,050
2015-10-09	2,109	2,199	2,109	2,179	1,317,800	2,179
2015-10-08	2,100	2,178	2,067	2,082	1,173,700	2,082
2015-10-07	2,077	2,109	2,055	2,081	570,600	2,081
2015-10-06	2,115	2,122	2,079	2,085	628,800	2,085
2015-10-05	2,035	2,115	2,034	2,083	918,500	2,083
2015-10-02	2,061	2,061	2,004	2,012	554,200	2,012
2015-10-01	1,937	2,022	1,937	2,011	718,900	2,011
2015-09-30	1,976	1,989	1,890	1,916	928,900	1,916
2015-09-29	2,011	2,017	1,956	1,960	508,600	1,960
2015-09-28	2,050	2,074	2,013	2,049	383,000	2,049
2015-09-25	2,030	2,088	1,990	2,083	445,600	2,083
2015-09-24	2,100	2,108	2,029	2,037	550,900	2,037
2015-09-18	2,085	2,110	2,043	2,061	316,700	2,061
2015-09-17	2,016	2,097	2,015	2,091	534,000	2,091
2015-09-16	2,058	2,084	2,024	2,031	500,000	2,031
2015-09-15	2,047	2,066	2,021	2,026	483,100	2,026
2015-09-14	2,060	2,090	2,021	2,057	486,300	2,057
2015-09-11	2,027	2,078	2,020	2,049	524,500	2,049
2015-09-10	1,996	2,075	1,990	2,067	675,500	2,067
2015-09-09	2,015	2,045	2,000	2,045	802,700	2,045
2015-09-08	2,006	2,033	1,937	1,956	890,100	1,956
2015-09-07	1,917	2,046	1,910	2,034	1,202,100	2,034
2015-09-04	2,007	2,011	1,915	1,945	930,900	1,945
2015-09-03	2,020	2,043	1,990	2,009	689,000	2,009
2015-09-02	1,939	2,048	1,931	2,002	985,300	2,002
2015-09-01	2,184	2,194	2,016	2,019	1,286,300	2,019
2015-08-31	2,171	2,206	2,139	2,189	842,100	2,189
2015-08-28	2,171	2,199	2,152	2,173	751,900	2,173
2015-08-27	2,193	2,229	2,107	2,107	1,068,700	2,107
2015-08-26	2,012	2,164	2,005	2,143	1,852,200	2,143
2015-08-25	1,803	2,199	1,750	2,027	3,458,600	2,027
2015-08-24	1,996	2,048	1,882	1,883	2,528,200	1,883
2015-08-21	2,120	2,148	2,080	2,092	1,648,400	2,092
2015-08-20	2,239	2,242	2,204	2,209	859,700	2,209
2015-08-19	2,324	2,326	2,251	2,261	992,500	2,261
2015-08-18	2,310	2,358	2,303	2,344	845,100	2,344
2015-08-17	2,325	2,325	2,282	2,302	901,500	2,302
2015-08-14	2,328	2,350	2,318	2,327	986,600	2,327
2015-08-13	2,323	2,344	2,316	2,335	808,600	2,335
2015-08-12	2,361	2,395	2,327	2,347	787,000	2,347
2015-08-11	2,360	2,404	2,350	2,361	664,800	2,361
2015-08-10	2,357	2,357	2,326	2,344	748,800	2,344
2015-08-07	2,339	2,378	2,332	2,368	505,100	2,368
2015-08-06	2,400	2,411	2,350	2,350	925,000	2,350
2015-08-05	2,325	2,388	2,325	2,380	1,037,800	2,380
2015-08-04	2,338	2,353	2,292	2,310	1,300,400	2,310
2015-08-03	2,371	2,380	2,306	2,310	1,817,300	2,310
2015-07-31	2,470	2,481	2,410	2,410	1,636,200	2,410
2015-07-30	2,502	2,518	2,432	2,492	4,055,000	2,492
2015-07-29	2,660	2,719	2,659	2,701	1,425,500	2,701
2015-07-28	2,635	2,680	2,592	2,652	1,249,000	2,652
2015-07-27	2,698	2,743	2,565	2,705	2,128,000	2,705
2015-07-24	2,700	2,729	2,680	2,718	1,415,900	2,718
2015-07-23	2,650	2,693	2,635	2,677	1,613,600	2,677
2015-07-22	2,561	2,645	2,556	2,639	1,981,000	2,639
2015-07-21	2,527	2,593	2,527	2,562	1,220,900	2,562
2015-07-17	2,462	2,520	2,460	2,502	917,200	2,502
2015-07-16	2,445	2,464	2,428	2,440	633,500	2,440
2015-07-15	2,450	2,455	2,424	2,441	547,500	2,441
2015-07-14	2,407	2,431	2,379	2,415	760,400	2,415
2015-07-13	2,321	2,373	2,321	2,348	629,600	2,348
2015-07-10	2,296	2,363	2,282	2,311	1,258,700	2,311
2015-07-09	2,220	2,298	2,132	2,284	1,878,600	2,284
2015-07-08	2,430	2,431	2,316	2,320	1,336,100	2,320
2015-07-07	2,438	2,439	2,413	2,415	791,100	2,415
2015-07-06	2,437	2,446	2,408	2,411	721,900	2,411
2015-07-03	2,484	2,490	2,455	2,464	406,500	2,464
2015-07-02	2,500	2,537	2,492	2,493	784,800	2,493
2015-07-01	2,482	2,499	2,454	2,492	447,500	2,492
2015-06-30	2,438	2,473	2,428	2,473	762,100	2,473
2015-06-29	2,450	2,485	2,430	2,448	1,052,700	2,448
2015-06-26	2,530	2,535	2,513	2,522	520,100	2,522
2015-06-25	2,553	2,556	2,523	2,529	624,800	2,529
2015-06-24	2,552	2,583	2,550	2,556	831,800	2,556
2015-06-23	2,565	2,583	2,537	2,559	872,500	2,559
2015-06-22	2,510	2,565	2,510	2,544	826,100	2,544
2015-06-19	2,520	2,533	2,501	2,516	522,500	2,516
2015-06-18	2,519	2,567	2,503	2,506	979,800	2,506
2015-06-17	2,519	2,539	2,492	2,505	564,700	2,505
2015-06-16	2,529	2,548	2,513	2,519	691,700	2,519
2015-06-15	2,554	2,561	2,517	2,528	786,200	2,528
2015-06-12	2,545	2,605	2,520	2,592	2,921,800	2,592
2015-06-11	2,435	2,519	2,431	2,517	1,533,400	2,517
2015-06-10	2,450	2,450	2,416	2,440	877,900	2,440
2015-06-09	2,481	2,487	2,420	2,428	1,435,300	2,428
2015-06-08	2,500	2,506	2,482	2,486	928,400	2,486
2015-06-05	2,510	2,512	2,500	2,503	779,800	2,503
2015-06-04	2,523	2,535	2,510	2,518	1,008,800	2,518
2015-06-03	2,547	2,571	2,523	2,525	1,213,700	2,525
2015-06-02	2,537	2,555	2,517	2,524	919,200	2,524
2015-06-01	2,563	2,568	2,533	2,540	853,400	2,540
2015-05-29	2,534	2,571	2,527	2,571	1,181,800	2,571
2015-05-28	2,540	2,555	2,519	2,555	907,100	2,555
2015-05-27	2,519	2,538	2,511	2,538	587,100	2,538
2015-05-26	2,545	2,551	2,523	2,525	671,700	2,525
2015-05-25	2,563	2,574	2,544	2,549	581,800	2,549
2015-05-22	2,544	2,572	2,538	2,558	566,000	2,558
2015-05-21	2,600	2,621	2,534	2,544	1,191,400	2,544
2015-05-20	2,615	2,657	2,582	2,591	2,183,600	2,591
2015-05-19	2,526	2,562	2,523	2,561	874,100	2,561
2015-05-18	2,529	2,537	2,517	2,523	548,100	2,523
2015-05-15	2,517	2,535	2,507	2,522	651,100	2,522
2015-05-14	2,503	2,523	2,503	2,509	669,300	2,509
2015-05-13	2,510	2,540	2,504	2,521	962,100	2,521
2015-05-12	2,560	2,562	2,520	2,526	1,106,700	2,526
2015-05-11	2,583	2,593	2,543	2,556	887,000	2,556
2015-05-08	2,580	2,595	2,560	2,570	1,449,900	2,570
2015-05-07	2,670	2,723	2,592	2,613	2,079,000	2,613
2015-05-01	2,608	2,790	2,561	2,730	8,100,400	2,730
2015-04-30	2,561	2,579	2,461	2,472	3,203,700	2,472
2015-04-28	2,688	2,688	2,557	2,557	3,357,400	2,557
2015-04-27	2,799	2,822	2,671	2,678	2,277,700	2,678
2015-04-24	2,770	2,831	2,665	2,773	2,892,900	2,773
2015-04-23	2,586	2,749	2,585	2,727	3,793,600	2,727
2015-04-22	2,553	2,594	2,547	2,585	1,121,500	2,585
2015-04-21	2,578	2,579	2,531	2,565	985,700	2,565
2015-04-20	2,518	2,576	2,516	2,554	1,447,800	2,554
2015-04-17	2,580	2,590	2,504	2,504	1,916,300	2,504
2015-04-16	2,532	2,559	2,513	2,541	1,009,300	2,541
2015-04-15	2,566	2,582	2,538	2,542	925,100	2,542
2015-04-14	2,598	2,610	2,558	2,571	1,124,800	2,571
2015-04-13	2,632	2,639	2,578	2,580	885,200	2,580
2015-04-10	2,635	2,645	2,600	2,610	595,500	2,610
2015-04-09	2,635	2,640	2,532	2,631	1,762,500	2,631
2015-04-08	2,630	2,650	2,589	2,600	1,211,500	2,600
2015-04-07	2,538	2,611	2,530	2,598	1,174,900	2,598
2015-04-06	2,496	2,529	2,481	2,525	786,200	2,525
2015-04-03	2,520	2,540	2,486	2,504	862,900	2,504
2015-04-02	2,506	2,540	2,500	2,516	733,900	2,516
2015-04-01	2,576	2,588	2,504	2,523	1,279,300	2,523
2015-03-31	2,622	2,650	2,590	2,591	1,003,500	2,591
2015-03-30	2,583	2,618	2,557	2,610	965,800	2,610
2015-03-27	2,581	2,645	2,573	2,588	1,030,600	2,588
2015-03-26	2,664	2,669	2,602	2,613	2,017,700	2,613
2015-03-25	2,734	2,740	2,695	2,712	1,117,200	2,712
2015-03-24	2,710	2,747	2,707	2,740	955,900	2,740
2015-03-23	2,750	2,760	2,705	2,719	987,700	2,719
2015-03-20	2,681	2,744	2,677	2,724	2,071,400	2,724
2015-03-19	2,730	2,753	2,653	2,674	1,338,200	2,674
2015-03-18	2,811	2,815	2,673	2,733	1,912,100	2,733
2015-03-17	2,803	2,827	2,772	2,779	1,076,600	2,779
2015-03-16	2,758	2,833	2,746	2,760	1,643,700	2,760
2015-03-13	2,819	2,819	2,738	2,748	1,118,200	2,748
2015-03-12	2,796	2,837	2,773	2,778	697,700	2,778
2015-03-11	2,737	2,815	2,719	2,786	837,200	2,786
2015-03-10	2,834	2,855	2,765	2,778	1,070,100	2,778
2015-03-09	2,851	2,870	2,812	2,823	866,600	2,823
2015-03-06	2,920	2,972	2,890	2,895	1,856,100	2,895
2015-03-05	2,846	2,957	2,840	2,920	3,057,300	2,920
2015-03-04	2,802	2,857	2,781	2,818	1,525,700	2,818
2015-03-03	2,860	2,896	2,788	2,840	1,861,100	2,840
2015-03-02	2,943	2,989	2,852	2,884	3,083,200	2,884
2015-02-27	2,845	2,938	2,833	2,930	2,505,300	2,930
2015-02-26	2,800	2,839	2,770	2,835	1,450,500	2,835
2015-02-25	2,720	2,824	2,715	2,809	1,493,600	2,809
2015-02-24	2,708	2,737	2,669	2,732	978,900	2,732
2015-02-23	2,792	2,808	2,694	2,726	1,217,700	2,726
2015-02-20	2,821	2,850	2,737	2,750	1,609,600	2,750
2015-02-19	2,750	2,849	2,750	2,806	2,930,400	2,806
2015-02-18	2,655	2,745	2,640	2,702	1,813,800	2,702
2015-02-17	2,559	2,653	2,549	2,633	1,683,300	2,633
2015-02-16	2,522	2,572	2,502	2,559	1,096,100	2,559
2015-02-13	2,578	2,595	2,520	2,556	1,540,000	2,556
2015-02-12	2,650	2,699	2,622	2,628	1,688,400	2,628
2015-02-10	2,594	2,664	2,565	2,650	2,069,000	2,650
2015-02-09	2,580	2,628	2,454	2,621	4,073,700	2,621
2015-02-06	2,425	2,588	2,424	2,569	3,647,700	2,569
2015-02-05	2,402	2,440	2,381	2,415	2,000,500	2,415
2015-02-04	2,527	2,529	2,402	2,435	2,680,200	2,435
2015-02-03	2,591	2,665	2,517	2,533	2,090,800	2,533
2015-02-02	2,727	2,729	2,573	2,587	2,583,800	2,587
2015-01-30	2,743	2,835	2,666	2,707	5,036,100	2,707
2015-01-29	2,514	2,893	2,500	2,743	14,385,900	2,743
2015-01-28	2,470	2,556	2,388	2,464	3,055,700	2,464
2015-01-27	2,350	2,480	2,332	2,467	2,124,700	2,467
2015-01-26	2,360	2,404	2,316	2,348	1,162,900	2,348
2015-01-23	2,405	2,440	2,372	2,384	1,099,200	2,384
2015-01-22	2,420	2,424	2,360	2,397	1,433,300	2,397
2015-01-21	2,471	2,600	2,435	2,447	1,884,400	2,447
2015-01-20	2,407	2,522	2,397	2,449	1,133,800	2,449
2015-01-19	2,477	2,482	2,422	2,432	876,100	2,432
2015-01-16	2,497	2,498	2,431	2,480	1,243,800	2,480
2015-01-15	2,500	2,536	2,484	2,499	1,197,800	2,499
2015-01-14	2,594	2,598	2,472	2,481	1,926,700	2,481
2015-01-13	2,605	2,660	2,582	2,607	1,101,600	2,607
2015-01-09	2,712	2,753	2,631	2,647	1,215,600	2,647
2015-01-08	2,642	2,727	2,608	2,704	1,410,100	2,704
2015-01-07	2,675	2,685	2,616	2,626	1,650,900	2,626
2015-01-06	2,716	2,738	2,691	2,699	970,200	2,699
2015-01-05	2,736	2,785	2,720	2,765	1,063,200	2,765

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 [2015年度]

3668 (株)コロプラの時系列データ [2015年度]