3668 (株)コロプラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	980	996	980	992	843,300	992
2016-12-29	998	998	982	986	1,100,900	986
2016-12-28	999	1,014	997	998	961,600	998
2016-12-27	993	1,009	990	998	1,533,600	998
2016-12-26	980	1,005	977	993	1,469,600	993
2016-12-22	977	986	967	974	1,497,600	974
2016-12-21	995	1,003	977	983	1,971,400	983
2016-12-20	998	1,007	996	1,001	806,600	1,001
2016-12-19	1,015	1,018	982	1,004	2,319,500	1,004
2016-12-16	1,029	1,029	998	1,019	2,039,100	1,019
2016-12-15	1,030	1,051	1,007	1,013	3,513,600	1,013
2016-12-14	998	1,059	991	1,038	5,909,300	1,038
2016-12-13	954	987	954	983	2,532,500	983
2016-12-12	955	965	945	960	1,925,000	960
2016-12-09	943	955	930	954	2,642,400	954
2016-12-08	959	960	943	952	1,869,300	952
2016-12-07	946	970	941	970	1,825,000	970
2016-12-06	946	951	940	948	1,503,600	948
2016-12-05	950	964	943	949	1,613,400	949
2016-12-02	970	975	947	950	2,924,000	950
2016-12-01	978	985	967	972	2,006,600	972
2016-11-30	992	995	966	967	2,749,800	967
2016-11-29	979	1,022	978	988	4,009,500	988
2016-11-28	968	977	962	975	2,080,900	975
2016-11-25	962	978	955	962	2,051,400	962
2016-11-24	980	987	956	959	3,465,500	959
2016-11-22	932	1,008	928	975	6,738,400	975
2016-11-21	955	955	927	937	3,125,900	937
2016-11-18	962	962	950	955	2,214,400	955
2016-11-17	970	972	947	960	2,647,500	960
2016-11-16	988	996	965	968	3,271,800	968
2016-11-15	964	986	957	981	3,142,700	981
2016-11-14	964	981	946	952	4,422,900	952
2016-11-11	1,032	1,035	952	963	8,140,100	963
2016-11-10	995	1,051	988	1,024	12,646,200	1,024
2016-11-09	1,377	1,388	1,254	1,287	2,869,800	1,287
2016-11-08	1,414	1,420	1,372	1,373	1,497,200	1,373
2016-11-07	1,440	1,450	1,417	1,417	934,800	1,417
2016-11-04	1,435	1,440	1,401	1,427	1,225,400	1,427
2016-11-02	1,470	1,471	1,440	1,449	1,550,800	1,449
2016-11-01	1,510	1,510	1,475	1,483	1,750,700	1,483
2016-10-31	1,517	1,529	1,503	1,513	1,147,200	1,513
2016-10-28	1,530	1,534	1,515	1,523	1,179,500	1,523
2016-10-27	1,554	1,562	1,537	1,543	1,009,300	1,543
2016-10-26	1,540	1,555	1,526	1,549	1,090,900	1,549
2016-10-25	1,541	1,551	1,535	1,546	891,000	1,546
2016-10-24	1,566	1,568	1,526	1,533	1,086,400	1,533
2016-10-21	1,619	1,630	1,562	1,564	1,287,500	1,564
2016-10-20	1,553	1,617	1,553	1,607	1,693,600	1,607
2016-10-19	1,584	1,593	1,552	1,560	1,121,000	1,560
2016-10-17	1,513	1,528	1,498	1,525	1,230,600	1,525
2016-10-13	1,540	1,552	1,516	1,521	1,236,900	1,521
2016-10-12	1,535	1,549	1,531	1,533	660,500	1,533
2016-10-11	1,565	1,575	1,552	1,558	806,100	1,558
2016-10-07	1,577	1,583	1,565	1,574	703,900	1,574
2016-10-06	1,589	1,593	1,565	1,577	983,600	1,577
2016-10-05	1,563	1,595	1,560	1,589	884,600	1,589
2016-10-04	1,563	1,572	1,546	1,557	830,600	1,557
2016-10-03	1,565	1,572	1,542	1,566	991,300	1,566
2016-09-30	1,582	1,582	1,556	1,565	731,800	1,565
2016-09-29	1,608	1,618	1,594	1,598	757,300	1,598
2016-09-28	1,596	1,608	1,584	1,596	637,800	1,596
2016-09-27	1,584	1,615	1,582	1,607	973,200	1,607
2016-09-26	1,602	1,618	1,587	1,596	1,064,800	1,596
2016-09-23	1,552	1,622	1,548	1,621	1,591,100	1,621
2016-09-21	1,515	1,536	1,493	1,536	744,400	1,536
2016-09-20	1,514	1,524	1,496	1,507	957,000	1,507
2016-09-16	1,504	1,528	1,504	1,525	828,500	1,525
2016-09-15	1,525	1,534	1,487	1,497	1,196,400	1,497
2016-09-14	1,580	1,587	1,524	1,531	2,501,100	1,531
2016-09-13	1,630	1,630	1,601	1,604	651,900	1,604
2016-09-12	1,605	1,649	1,587	1,610	1,126,700	1,610
2016-09-09	1,645	1,661	1,617	1,644	1,040,200	1,644
2016-09-08	1,651	1,654	1,590	1,636	2,136,500	1,636
2016-09-07	1,632	1,674	1,630	1,672	1,112,700	1,672
2016-09-06	1,602	1,678	1,602	1,662	1,576,400	1,662
2016-09-05	1,562	1,604	1,541	1,590	1,316,200	1,590
2016-09-02	1,540	1,549	1,534	1,546	862,000	1,546
2016-09-01	1,555	1,557	1,521	1,545	1,319,900	1,545
2016-08-31	1,559	1,566	1,517	1,546	1,466,200	1,546
2016-08-30	1,592	1,592	1,551	1,557	1,429,300	1,557
2016-08-29	1,593	1,609	1,582	1,607	1,255,000	1,607
2016-08-26	1,592	1,606	1,553	1,553	976,300	1,553
2016-08-25	1,592	1,599	1,563	1,582	1,261,600	1,582
2016-08-24	1,600	1,626	1,586	1,592	767,500	1,592
2016-08-23	1,636	1,637	1,583	1,590	1,359,600	1,590
2016-08-22	1,627	1,645	1,594	1,636	1,307,700	1,636
2016-08-19	1,606	1,636	1,590	1,623	1,608,100	1,623
2016-08-18	1,570	1,606	1,564	1,586	1,288,100	1,586
2016-08-17	1,644	1,649	1,583	1,599	1,753,400	1,599
2016-08-16	1,691	1,704	1,642	1,663	1,579,700	1,663
2016-08-15	1,748	1,753	1,690	1,715	1,661,500	1,715
2016-08-12	1,766	1,798	1,762	1,788	1,332,700	1,788
2016-08-10	1,686	1,775	1,678	1,773	1,909,900	1,773
2016-08-09	1,716	1,753	1,671	1,705	1,775,100	1,705
2016-08-08	1,748	1,750	1,696	1,711	2,038,200	1,711
2016-08-05	1,688	1,705	1,652	1,682	1,669,500	1,682
2016-08-04	1,698	1,725	1,640	1,655	2,442,800	1,655
2016-08-03	1,630	1,731	1,630	1,711	3,375,600	1,711
2016-08-02	1,643	1,665	1,622	1,635	2,036,200	1,635
2016-08-01	1,584	1,650	1,574	1,639	3,836,800	1,639
2016-07-29	1,471	1,563	1,441	1,549	7,997,700	1,549
2016-07-28	1,485	1,486	1,485	1,485	2,874,300	1,485
2016-07-27	1,900	1,904	1,838	1,885	2,637,000	1,885
2016-07-26	1,900	1,907	1,857	1,897	1,781,400	1,897
2016-07-25	1,932	1,952	1,912	1,918	1,838,000	1,918
2016-07-22	2,004	2,032	1,945	1,950	1,847,600	1,950
2016-07-21	2,029	2,067	2,020	2,050	1,463,400	2,050
2016-07-20	2,004	2,019	1,965	1,996	1,071,200	1,996
2016-07-19	1,940	2,010	1,905	1,997	2,214,000	1,997
2016-07-15	2,002	2,019	1,938	1,954	2,773,700	1,954
2016-07-14	2,162	2,196	1,988	2,001	4,611,700	2,001
2016-07-13	2,243	2,261	2,141	2,212	1,647,500	2,212
2016-07-12	2,130	2,202	2,118	2,194	1,964,400	2,194
2016-07-11	2,022	2,083	2,013	2,070	1,073,500	2,070
2016-07-08	2,010	2,032	1,985	1,988	868,300	1,988
2016-07-07	2,023	2,034	1,983	1,992	626,600	1,992
2016-07-06	2,003	2,018	1,980	2,003	951,900	2,003
2016-07-05	2,096	2,096	2,026	2,037	961,300	2,037
2016-07-04	2,051	2,121	2,050	2,096	1,229,500	2,096
2016-07-01	2,050	2,055	2,015	2,043	919,800	2,043
2016-06-30	2,048	2,077	2,012	2,015	1,264,200	2,015
2016-06-29	1,989	2,020	1,964	2,004	1,148,800	2,004
2016-06-28	1,909	1,953	1,875	1,928	1,187,500	1,928
2016-06-27	1,922	1,968	1,901	1,937	1,229,000	1,937
2016-06-24	2,132	2,154	1,838	1,930	1,968,600	1,930
2016-06-23	2,133	2,152	2,066	2,082	1,552,100	2,082
2016-06-22	2,159	2,170	2,122	2,146	728,000	2,146
2016-06-21	2,148	2,186	2,123	2,162	1,178,500	2,162
2016-06-20	2,177	2,190	2,137	2,160	1,027,400	2,160
2016-06-17	2,217	2,229	2,121	2,151	1,563,700	2,151
2016-06-16	2,323	2,346	2,211	2,217	1,504,800	2,217
2016-06-15	2,323	2,331	2,249	2,325	2,310,800	2,325
2016-06-14	2,416	2,477	2,342	2,373	1,697,300	2,373
2016-06-13	2,459	2,483	2,394	2,450	1,899,200	2,450
2016-06-10	2,450	2,547	2,418	2,509	2,782,000	2,509
2016-06-09	2,378	2,442	2,370	2,428	1,312,000	2,428
2016-06-08	2,410	2,471	2,354	2,404	2,625,300	2,404
2016-06-07	2,316	2,402	2,315	2,400	3,755,500	2,400
2016-06-06	2,230	2,277	2,196	2,267	3,099,900	2,267
2016-06-03	2,066	2,112	2,063	2,105	846,100	2,105
2016-06-02	2,109	2,130	2,047	2,052	940,300	2,052
2016-06-01	2,167	2,175	2,135	2,137	679,300	2,137
2016-05-31	2,134	2,175	2,124	2,175	624,600	2,175
2016-05-30	2,116	2,156	2,100	2,144	796,900	2,144
2016-05-27	2,047	2,113	2,045	2,099	1,127,600	2,099
2016-05-26	2,100	2,106	2,043	2,054	938,400	2,054
2016-05-25	2,147	2,153	2,074	2,085	944,500	2,085
2016-05-24	2,123	2,138	2,104	2,122	844,000	2,122
2016-05-23	2,130	2,146	2,102	2,129	1,056,700	2,129
2016-05-20	2,120	2,165	2,100	2,160	954,000	2,160
2016-05-19	2,201	2,201	2,140	2,170	701,200	2,170
2016-05-18	2,223	2,240	2,185	2,198	1,045,200	2,198
2016-05-17	2,145	2,199	2,138	2,199	837,300	2,199
2016-05-16	2,120	2,157	2,112	2,133	811,200	2,133
2016-05-13	2,138	2,154	2,108	2,132	503,700	2,132
2016-05-12	2,115	2,145	2,089	2,138	585,700	2,138
2016-05-11	2,164	2,184	2,124	2,141	751,200	2,141
2016-05-10	2,131	2,151	2,108	2,123	1,026,200	2,123
2016-05-09	2,110	2,146	2,097	2,128	997,200	2,128
2016-05-06	2,108	2,108	2,054	2,086	1,737,200	2,086
2016-05-02	2,133	2,160	2,097	2,133	1,185,000	2,133
2016-04-28	2,345	2,400	2,157	2,191	4,064,700	2,191
2016-04-27	2,435	2,485	2,400	2,475	920,000	2,475
2016-04-26	2,446	2,495	2,399	2,450	922,100	2,450
2016-04-25	2,537	2,537	2,448	2,458	785,900	2,458
2016-04-22	2,553	2,560	2,500	2,538	943,600	2,538
2016-04-21	2,547	2,583	2,524	2,571	801,000	2,571
2016-04-20	2,548	2,559	2,491	2,510	673,000	2,510
2016-04-19	2,560	2,584	2,538	2,551	681,800	2,551
2016-04-18	2,457	2,518	2,440	2,499	614,800	2,499
2016-04-15	2,521	2,579	2,519	2,555	648,700	2,555
2016-04-14	2,521	2,577	2,512	2,555	1,021,800	2,555
2016-04-13	2,475	2,499	2,450	2,497	643,700	2,497
2016-04-12	2,400	2,491	2,399	2,449	1,266,500	2,449
2016-04-11	2,313	2,397	2,287	2,389	709,400	2,389
2016-04-08	2,262	2,337	2,260	2,313	1,049,500	2,313
2016-04-07	2,273	2,330	2,246	2,312	601,600	2,312
2016-04-06	2,218	2,278	2,205	2,270	647,100	2,270
2016-04-05	2,352	2,355	2,229	2,246	896,600	2,246
2016-04-04	2,374	2,410	2,350	2,374	940,500	2,374
2016-04-01	2,404	2,408	2,320	2,342	907,400	2,342
2016-03-31	2,430	2,478	2,397	2,403	887,900	2,403
2016-03-30	2,408	2,439	2,371	2,380	575,100	2,380
2016-03-29	2,369	2,410	2,369	2,410	602,600	2,410
2016-03-28	2,386	2,398	2,334	2,381	846,800	2,381
2016-03-25	2,370	2,408	2,357	2,374	711,200	2,374
2016-03-24	2,388	2,422	2,342	2,398	727,000	2,398
2016-03-23	2,366	2,395	2,349	2,367	652,800	2,367
2016-03-22	2,365	2,408	2,344	2,362	1,207,300	2,362
2016-03-18	2,285	2,365	2,269	2,365	1,932,300	2,365
2016-03-17	2,271	2,298	2,251	2,269	1,501,200	2,269
2016-03-16	2,214	2,359	2,214	2,258	2,435,700	2,258
2016-03-15	2,108	2,194	2,108	2,177	1,249,500	2,177
2016-03-14	2,078	2,120	2,060	2,111	689,900	2,111
2016-03-11	2,026	2,060	2,010	2,043	798,800	2,043
2016-03-10	2,007	2,049	2,005	2,043	559,800	2,043
2016-03-09	2,008	2,021	1,954	1,983	740,200	1,983
2016-03-08	2,060	2,066	1,975	2,037	884,500	2,037
2016-03-07	2,057	2,083	2,047	2,067	1,041,300	2,067
2016-03-04	1,985	2,072	1,975	2,060	1,161,200	2,060
2016-03-03	1,930	1,996	1,926	1,981	927,900	1,981
2016-03-02	1,958	1,974	1,924	1,956	1,010,600	1,956
2016-03-01	1,900	1,920	1,853	1,889	828,300	1,889
2016-02-29	1,890	1,955	1,872	1,906	1,760,300	1,906
2016-02-26	1,973	1,997	1,837	1,843	1,670,500	1,843
2016-02-25	1,930	1,958	1,913	1,954	789,300	1,954
2016-02-24	1,902	1,920	1,872	1,915	883,900	1,915
2016-02-23	1,999	2,000	1,914	1,934	854,900	1,934
2016-02-22	1,901	1,987	1,901	1,979	803,700	1,979
2016-02-19	1,996	2,005	1,908	1,933	1,411,300	1,933
2016-02-18	2,060	2,064	2,017	2,037	1,064,000	2,037
2016-02-17	1,962	2,029	1,919	1,970	1,254,600	1,970
2016-02-16	1,863	2,013	1,860	1,966	1,651,000	1,966
2016-02-15	1,830	1,919	1,780	1,903	1,450,000	1,903
2016-02-12	1,777	1,794	1,692	1,724	1,924,700	1,724
2016-02-10	1,945	1,978	1,848	1,885	1,868,700	1,885
2016-02-09	2,007	2,012	1,920	1,936	1,641,700	1,936
2016-02-08	2,008	2,116	1,991	2,092	1,099,900	2,092
2016-02-05	2,074	2,087	2,002	2,042	843,600	2,042
2016-02-04	2,128	2,144	2,067	2,085	1,319,100	2,085
2016-02-03	2,220	2,225	2,146	2,175	1,172,800	2,175
2016-02-02	2,329	2,359	2,270	2,291	996,400	2,291
2016-02-01	2,332	2,363	2,301	2,352	1,298,800	2,352
2016-01-29	2,247	2,348	2,217	2,297	2,289,400	2,297
2016-01-28	2,350	2,403	2,223	2,240	4,391,000	2,240
2016-01-27	2,198	2,252	2,161	2,241	1,846,500	2,241
2016-01-26	2,072	2,135	2,053	2,098	1,113,700	2,098
2016-01-25	2,115	2,140	2,076	2,119	1,002,700	2,119
2016-01-22	2,036	2,080	2,000	2,065	1,107,600	2,065
2016-01-21	1,970	2,048	1,912	1,916	1,361,300	1,916
2016-01-20	2,033	2,046	1,943	1,946	878,400	1,946
2016-01-19	2,009	2,059	1,993	2,048	807,500	2,048
2016-01-18	1,973	2,026	1,953	2,009	854,400	2,009
2016-01-15	2,146	2,167	2,012	2,032	973,400	2,032
2016-01-14	2,092	2,105	2,032	2,085	1,048,900	2,085
2016-01-13	2,121	2,210	2,115	2,170	890,700	2,170
2016-01-12	2,145	2,157	2,071	2,089	1,001,900	2,089
2016-01-08	2,190	2,235	2,162	2,175	1,292,900	2,175
2016-01-07	2,247	2,285	2,183	2,222	1,296,200	2,222
2016-01-06	2,338	2,356	2,243	2,269	893,500	2,269
2016-01-05	2,324	2,398	2,312	2,338	838,300	2,338
2016-01-04	2,378	2,420	2,322	2,334	751,900	2,334

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 [2016年度]

3668 (株)コロプラの時系列データ [2016年度]