3668 (株)コロプラ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2221,2311,2171,224524,7001,224
2017-12-281,2241,2311,2161,223331,4001,223
2017-12-271,2051,2461,2051,224695,7001,224
2017-12-261,1881,2031,1881,199385,8001,199
2017-12-251,2121,2231,1871,191527,6001,191
2017-12-221,2101,2311,1991,220927,0001,220
2017-12-211,1801,2191,1781,2141,811,2001,214
2017-12-201,2531,2561,2071,210700,8001,210
2017-12-191,2521,2631,2441,260593,4001,260
2017-12-181,2631,2681,2521,259549,4001,259
2017-12-151,2551,2631,2451,260693,7001,260
2017-12-141,2381,2601,2311,2541,077,6001,254
2017-12-131,2091,2541,2091,2501,677,6001,250
2017-12-121,1961,2291,1931,2001,036,0001,200
2017-12-111,1771,1961,1671,196690,6001,196
2017-12-081,1901,1961,1781,181829,6001,181
2017-12-071,1731,2021,1661,1841,634,0001,184
2017-12-061,1371,1541,1281,1501,187,9001,150
2017-12-051,1311,1351,1131,1201,161,5001,120
2017-12-041,1671,1761,1361,1401,278,8001,140
2017-12-011,1501,1721,1311,1702,009,4001,170
2017-11-301,1211,1571,1201,1562,231,8001,156
2017-11-291,0691,1161,0591,1122,383,6001,112
2017-11-281,0501,0501,0341,039877,3001,039
2017-11-271,0491,0591,0391,0501,202,9001,050
2017-11-241,0701,0711,0481,0491,561,3001,049
2017-11-221,0761,0991,0711,083991,0001,083
2017-11-211,0791,0831,0691,079824,0001,079
2017-11-201,0881,0991,0811,083692,7001,083
2017-11-171,1001,1071,0871,098788,6001,098
2017-11-161,0641,0911,0591,0881,268,7001,088
2017-11-151,1001,1061,0431,0562,274,6001,056
2017-11-131,0921,0971,0691,0902,872,3001,090
2017-11-101,1491,1551,1001,1113,449,4001,111
2017-11-091,1671,2261,1531,1797,091,8001,179
2017-11-081,3181,3301,2841,2941,447,0001,294
2017-11-071,3171,3281,2941,3181,509,4001,318
2017-11-061,2691,3251,2681,3172,201,7001,317
2017-11-021,2581,2681,2301,239903,8001,239
2017-11-011,2641,2801,2481,2551,349,9001,255
2017-10-311,2391,2751,2301,2561,199,1001,256
2017-10-301,2551,2571,2371,246890,7001,246
2017-10-271,2321,2611,2211,2511,004,5001,251
2017-10-261,2051,2331,1951,228825,1001,228
2017-10-251,2401,2431,2051,2091,135,7001,209
2017-10-241,2051,2331,2051,230948,5001,230
2017-10-231,2021,2131,1901,203885,8001,203
2017-10-201,1751,1971,1731,193761,2001,193
2017-10-191,1831,1891,1761,181590,7001,181
2017-10-181,1981,2071,1891,193600,2001,193
2017-10-171,2001,2031,1881,196486,3001,196
2017-10-161,1711,2021,1681,196917,6001,196
2017-10-131,1931,1961,1681,182973,3001,182
2017-10-121,1981,2071,1901,197587,0001,197
2017-10-111,1981,2141,1921,198904,1001,198
2017-10-101,1901,1991,1871,199557,1001,199
2017-10-061,1961,2021,1851,188602,7001,188
2017-10-051,1941,2031,1831,191912,3001,191
2017-10-041,2031,2061,1931,199826,3001,199
2017-10-031,2151,2181,1951,2041,358,1001,204
2017-10-021,2811,2831,1831,2183,862,8001,218
2017-09-291,2771,3071,2661,2981,155,3001,298
2017-09-281,3001,3021,2781,2781,023,4001,278
2017-09-271,2701,2981,2591,293975,9001,293
2017-09-261,2831,2921,2671,270806,4001,270
2017-09-251,3081,3121,2821,296847,3001,296
2017-09-221,2961,3071,2781,3011,447,4001,301
2017-09-211,2631,2951,2631,2851,070,6001,285
2017-09-201,2751,2861,2581,262829,6001,262
2017-09-191,2631,2791,2611,2731,316,1001,273
2017-09-151,2261,2401,2171,240731,0001,240
2017-09-141,2371,2451,2251,230656,4001,230
2017-09-131,2541,2621,2341,236925,3001,236
2017-09-121,2371,2671,2311,2541,374,5001,254
2017-09-111,2101,2291,2061,223963,3001,223
2017-09-081,2111,2211,1941,2021,471,9001,202
2017-09-071,2441,2521,2221,2241,087,0001,224
2017-09-061,2041,2581,1911,2532,005,8001,253
2017-09-051,2701,2861,2161,2201,856,0001,220
2017-09-041,2901,3151,2721,2851,756,5001,285
2017-09-011,4131,4251,3141,3164,171,7001,316
2017-08-311,3701,3701,3351,3561,045,2001,356
2017-08-301,3551,3611,3171,3581,312,2001,358
2017-08-291,3561,3751,3351,3431,364,6001,343
2017-08-281,4091,4101,3731,3751,352,3001,375
2017-08-251,4171,4261,3781,4041,430,0001,404
2017-08-241,3931,4171,3771,4171,946,5001,417
2017-08-231,3691,3941,3681,3891,226,9001,389
2017-08-221,3501,3781,3501,3741,759,5001,374
2017-08-211,3501,3911,3381,3433,098,9001,343
2017-08-181,2501,3251,2501,3243,332,0001,324
2017-08-171,2001,2621,2001,2602,841,5001,260
2017-08-161,1651,1821,1581,179895,3001,179
2017-08-151,1601,1721,1501,1651,078,8001,165
2017-08-141,1651,1721,1461,1531,359,5001,153
2017-08-101,2031,2111,1761,1801,242,9001,180
2017-08-091,2411,2421,1891,2062,201,9001,206
2017-08-081,2441,2551,2271,2431,018,4001,243
2017-08-071,2661,3051,2421,2472,445,5001,247
2017-08-041,2551,2611,2211,2372,491,2001,237
2017-08-031,2521,4191,2501,2749,333,3001,274
2017-08-021,2061,2251,1961,2021,809,5001,202
2017-08-011,2321,2331,1961,1961,230,7001,196
2017-07-311,2531,2671,2341,2371,730,8001,237
2017-07-281,2711,2881,2511,2531,577,9001,253
2017-07-271,2301,2901,2271,2712,614,5001,271
2017-07-261,2221,2311,2011,2161,530,8001,216
2017-07-251,2071,2421,2051,2302,812,1001,230
2017-07-241,1401,2101,1361,1942,646,8001,194
2017-07-211,1511,1571,1351,139771,9001,139
2017-07-201,1451,1631,1411,158866,0001,158
2017-07-191,1321,1461,1271,1431,019,2001,143
2017-07-181,1551,1591,1261,1351,174,7001,135
2017-07-141,1631,1691,1551,160486,7001,160
2017-07-131,1681,1751,1601,163672,4001,163
2017-07-121,1631,1771,1581,166689,9001,166
2017-07-111,1431,1641,1341,164770,0001,164
2017-07-101,1441,1481,1321,143910,2001,143
2017-07-071,1351,1461,1291,137549,2001,137
2017-07-061,1361,1521,1361,142782,9001,142
2017-07-051,1321,1431,1241,139802,5001,139
2017-07-041,1441,1491,1291,131740,7001,131
2017-07-031,1381,1421,1291,140633,7001,140
2017-06-301,1491,1491,1251,1381,007,3001,138
2017-06-291,1571,1671,1351,165791,3001,165
2017-06-281,1661,1821,1451,1501,067,6001,150
2017-06-271,1651,1691,1531,165573,8001,165
2017-06-261,1351,1621,1351,1561,062,3001,156
2017-06-231,1461,1531,1211,132937,0001,132
2017-06-221,1501,1621,1391,145736,9001,145
2017-06-211,1451,1561,1281,150831,8001,150
2017-06-201,1621,1711,1451,147854,6001,147
2017-06-191,1301,1501,1251,1471,014,1001,147
2017-06-161,1171,1271,1031,1271,079,7001,127
2017-06-151,1121,1191,0961,111719,3001,111
2017-06-141,1161,1231,0981,111935,6001,111
2017-06-131,1091,1191,0991,108941,7001,108
2017-06-121,1321,1341,0931,1191,694,4001,119
2017-06-091,1481,1491,1301,1371,124,6001,137
2017-06-081,1721,1721,1461,1511,111,8001,151
2017-06-071,1701,1701,1481,1691,142,1001,169
2017-06-061,2071,2071,1741,1801,222,0001,180
2017-06-051,1981,2091,1861,2071,317,2001,207
2017-06-021,1881,2031,1721,1991,247,9001,199
2017-06-011,2001,2051,1831,1901,202,1001,190
2017-05-311,2011,2131,1791,2061,582,1001,206
2017-05-301,2051,2191,1861,2001,248,2001,200
2017-05-291,1821,2361,1671,2002,390,0001,200
2017-05-261,1881,1971,1751,1891,608,1001,189
2017-05-251,1511,1921,1441,1881,721,5001,188
2017-05-241,2051,2081,1421,1492,262,1001,149
2017-05-231,1901,2081,1771,1781,633,5001,178
2017-05-221,1501,1771,1461,1701,168,3001,170
2017-05-191,1591,1661,1371,139709,7001,139
2017-05-181,1111,1501,1031,1501,097,2001,150
2017-05-171,1471,1581,1301,1341,376,6001,134
2017-05-161,1591,1791,1541,1601,178,8001,160
2017-05-151,1651,1661,1201,1531,622,5001,153
2017-05-121,2101,2111,1571,1671,972,3001,167
2017-05-111,1381,2161,1351,2055,850,7001,205
2017-05-101,0531,1141,0531,0872,631,9001,087
2017-05-091,0451,0541,0341,0531,655,0001,053
2017-05-081,0421,0491,0311,0491,454,0001,049
2017-05-021,0351,0561,0331,0451,549,6001,045
2017-05-011,0331,0391,0211,0301,256,7001,030
2017-04-281,0571,0641,0281,0291,379,0001,029
2017-04-271,0721,0831,0421,0502,112,2001,050
2017-04-261,0421,0681,0341,0661,525,7001,066
2017-04-251,0271,0341,0201,030832,1001,030
2017-04-241,0181,0351,0111,032845,3001,032
2017-04-211,0291,0291,0081,016754,3001,016
2017-04-201,0501,0501,0141,0181,059,2001,018
2017-04-191,0401,0541,0401,048630,0001,048
2017-04-181,0631,0651,0331,040778,1001,040
2017-04-171,0221,0571,0221,0521,535,2001,052
2017-04-141,0171,0201,0001,007670,9001,007
2017-04-131,0051,0259951,0211,073,4001,021
2017-04-121,0161,0251,0031,0121,039,5001,012
2017-04-111,0311,0391,0161,0321,134,9001,032
2017-04-101,0351,0671,0341,0431,156,4001,043
2017-04-071,0011,0571,0011,0332,617,2001,033
2017-04-061,0101,0179889941,287,300994
2017-04-051,0091,0321,0041,0161,068,5001,016
2017-04-041,0461,0579971,0061,629,9001,006
2017-04-031,0321,0481,0251,045811,8001,045
2017-03-311,0321,0461,0211,032770,0001,032
2017-03-301,0521,0591,0211,028753,8001,028
2017-03-291,0441,0651,0441,050856,9001,050
2017-03-281,0371,0511,0301,046864,7001,046
2017-03-271,0461,0621,0271,0321,067,6001,032
2017-03-241,0801,0801,0451,0591,751,7001,059
2017-03-231,0821,0971,0771,083782,8001,083
2017-03-221,0851,1011,0721,0801,165,0001,080
2017-03-211,0921,1181,0921,1061,002,6001,106
2017-03-171,1091,1141,0831,1081,461,0001,108
2017-03-161,0991,1181,0881,1151,401,4001,115
2017-03-151,1401,1451,0971,1002,200,6001,100
2017-03-141,1781,1831,1361,1522,137,0001,152
2017-03-131,1581,1941,1501,1802,442,9001,180
2017-03-101,1881,1941,1441,1552,283,1001,155
2017-03-091,1291,1661,1201,1592,700,0001,159
2017-03-081,1301,1461,1091,1201,738,0001,120
2017-03-071,1501,1671,0961,1254,847,3001,125
2017-03-061,0741,1481,0711,1435,486,9001,143
2017-03-031,0611,0771,0541,0621,757,5001,062
2017-03-021,0421,0671,0371,0661,657,2001,066
2017-03-011,0431,0461,0131,0361,557,0001,036
2017-02-281,0601,0741,0411,0421,894,7001,042
2017-02-271,0481,0591,0391,056995,5001,056
2017-02-241,0401,0601,0331,0481,139,0001,048
2017-02-231,0551,0561,0341,0401,176,6001,040
2017-02-221,0401,0621,0371,0501,551,4001,050
2017-02-211,0321,0431,0261,0331,078,2001,033
2017-02-201,0531,0551,0161,0251,497,0001,025
2017-02-171,0431,0591,0241,0541,510,6001,054
2017-02-161,0481,0601,0311,0401,207,8001,040
2017-02-151,0701,0921,0331,0362,062,2001,036
2017-02-141,0391,0701,0251,0632,347,8001,063
2017-02-131,0191,0381,0151,0351,602,8001,035
2017-02-101,0131,0161,0031,0141,070,1001,014
2017-02-099951,0139861,0091,124,5001,009
2017-02-089921,0069881,0011,053,8001,001
2017-02-079901,0029849891,233,100989
2017-02-069709909699891,693,400989
2017-02-031,0401,0489699724,389,200972
2017-02-021,0111,0771,0071,0238,972,7001,023
2017-02-019771,0509659844,279,200984
2017-01-319809989759771,593,800977
2017-01-309699869679851,490,300985
2017-01-279779859659692,027,000969
2017-01-26980988975986911,500986
2017-01-259969979739781,236,400978
2017-01-249749959749891,161,200989
2017-01-239921,0009719741,392,100974
2017-01-209659959649941,848,900994
2017-01-199859869679681,873,900968
2017-01-189919969719851,587,300985
2017-01-171,0001,0129929951,336,300995
2017-01-161,0211,0239981,0051,469,9001,005
2017-01-131,0111,0351,0091,0291,569,0001,029
2017-01-121,0181,0241,0011,0131,161,0001,013
2017-01-111,0071,0241,0061,0101,347,9001,010
2017-01-101,0341,0531,0181,0212,110,0001,021
2017-01-061,0201,0441,0071,0211,776,3001,021
2017-01-059991,0319961,0292,000,0001,029
2017-01-041,0001,0089909941,412,000994

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