3668 (株)コロプラの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,039	1,048	1,018	1,022	909,500	1,022
2020-12-29	1,054	1,067	1,039	1,048	773,900	1,048
2020-12-28	1,026	1,060	1,025	1,054	1,182,400	1,054
2020-12-25	1,021	1,028	1,020	1,024	352,600	1,024
2020-12-24	1,010	1,018	1,007	1,016	606,100	1,016
2020-12-23	1,006	1,013	999	1,013	595,400	1,013
2020-12-22	988	1,018	987	996	1,123,300	996
2020-12-21	1,005	1,009	986	994	619,000	994
2020-12-18	1,011	1,016	982	983	1,159,600	983
2020-12-17	1,000	1,054	1,000	1,019	2,201,700	1,019
2020-12-16	982	996	973	992	917,500	992
2020-12-15	969	988	966	975	679,400	975
2020-12-14	979	979	961	962	573,300	962
2020-12-11	953	982	950	982	1,286,600	982
2020-12-10	939	953	933	948	778,100	948
2020-12-09	923	943	923	940	519,000	940
2020-12-08	913	933	912	928	430,800	928
2020-12-07	936	936	912	915	538,900	915
2020-12-04	937	940	921	929	303,700	929
2020-12-03	940	942	932	942	604,400	942
2020-12-02	916	935	911	933	833,200	933
2020-12-01	923	929	910	914	716,400	914
2020-11-30	916	926	912	914	637,200	914
2020-11-27	921	927	914	920	1,328,300	920
2020-11-26	921	934	916	924	485,700	924
2020-11-25	944	946	923	924	644,800	924
2020-11-24	929	935	924	932	645,000	932
2020-11-20	914	923	911	923	456,000	923
2020-11-19	919	928	902	913	772,300	913
2020-11-18	922	932	907	912	770,900	912
2020-11-17	931	937	920	934	671,900	934
2020-11-16	942	942	923	931	580,800	931
2020-11-13	956	959	938	942	597,200	942
2020-11-12	965	972	949	960	582,900	960
2020-11-11	928	965	922	965	1,266,700	965
2020-11-10	962	962	921	927	887,600	927
2020-11-09	946	949	926	947	1,105,100	947
2020-11-06	920	954	917	937	1,500,700	937
2020-11-05	944	944	894	923	2,829,600	923
2020-11-04	907	931	906	922	1,455,600	922
2020-11-02	905	908	884	892	924,200	892
2020-10-30	926	927	900	905	727,500	905
2020-10-29	912	937	910	936	605,100	936
2020-10-28	900	927	899	927	622,600	927
2020-10-27	890	912	878	912	590,700	912
2020-10-26	910	923	902	905	751,100	905
2020-10-23	921	926	900	917	660,700	917
2020-10-22	925	937	918	920	738,800	920
2020-10-21	925	940	924	933	445,800	933
2020-10-20	918	930	908	922	668,700	922
2020-10-19	917	920	909	918	436,300	918
2020-10-16	914	921	901	907	590,000	907
2020-10-15	923	932	909	915	597,900	915
2020-10-14	955	957	924	933	780,800	933
2020-10-13	966	978	956	958	703,200	958
2020-10-12	950	966	945	966	871,500	966
2020-10-09	943	949	934	944	757,300	944
2020-10-08	925	948	924	934	1,077,600	934
2020-10-07	912	928	912	925	788,000	925
2020-10-06	905	917	901	915	575,700	915
2020-10-05	887	906	887	900	566,100	900
2020-10-02	896	912	876	886	988,400	886
2020-09-30	905	923	896	898	871,000	898
2020-09-29	896	914	882	913	962,500	913
2020-09-28	887	901	881	898	1,212,200	898
2020-09-25	885	888	868	876	1,180,500	876
2020-09-24	908	908	877	882	2,288,600	882
2020-09-23	922	926	912	920	735,000	920
2020-09-18	941	946	922	924	1,213,800	924
2020-09-17	940	949	923	947	1,927,600	947
2020-09-16	939	962	936	962	896,300	962
2020-09-15	944	944	931	936	803,400	936
2020-09-14	959	960	931	939	1,357,400	939
2020-09-11	936	957	930	945	732,600	945
2020-09-10	956	959	930	939	996,900	939
2020-09-09	944	956	941	952	725,800	952
2020-09-08	958	970	943	964	841,800	964
2020-09-07	975	975	947	950	859,700	950
2020-09-04	971	989	966	973	1,092,100	973
2020-09-03	990	997	981	992	940,600	992
2020-09-02	977	988	974	982	717,800	982
2020-09-01	956	982	953	980	722,700	980
2020-08-31	959	976	956	966	798,400	966
2020-08-28	990	993	938	953	1,554,800	953
2020-08-27	996	1,005	978	990	770,800	990
2020-08-26	999	1,002	986	989	412,900	989
2020-08-25	993	1,002	986	990	657,100	990
2020-08-24	974	992	971	987	572,700	987
2020-08-21	984	994	973	978	595,400	978
2020-08-20	1,004	1,004	976	980	848,100	980
2020-08-19	997	1,011	992	1,010	697,500	1,010
2020-08-18	999	1,009	981	995	765,200	995
2020-08-17	973	998	968	991	1,084,800	991
2020-08-14	961	989	943	983	1,298,900	983
2020-08-13	973	985	958	967	1,312,200	967
2020-08-12	928	968	916	958	2,148,000	958
2020-08-11	904	930	890	919	1,919,600	919
2020-08-07	920	922	890	898	2,775,900	898
2020-08-06	982	987	915	925	7,286,400	925
2020-08-05	1,028	1,076	1,023	1,072	2,537,200	1,072
2020-08-04	980	1,025	967	1,021	1,827,600	1,021
2020-08-03	935	959	926	959	882,200	959
2020-07-31	949	953	919	919	693,400	919
2020-07-30	969	969	940	949	891,400	949
2020-07-29	994	1,000	966	972	651,900	972
2020-07-28	974	1,002	971	991	1,076,900	991
2020-07-27	992	1,001	965	968	1,438,100	968
2020-07-22	1,035	1,041	1,014	1,021	905,900	1,021
2020-07-21	1,010	1,037	1,008	1,034	857,200	1,034
2020-07-20	998	1,013	981	1,004	946,600	1,004
2020-07-17	1,016	1,037	1,000	1,006	945,800	1,006
2020-07-16	1,036	1,044	1,010	1,023	1,263,800	1,023
2020-07-15	1,051	1,055	1,036	1,055	756,400	1,055
2020-07-14	1,071	1,076	1,024	1,051	1,118,100	1,051
2020-07-13	1,059	1,094	1,053	1,088	847,200	1,088
2020-07-10	1,065	1,072	1,036	1,039	757,800	1,039
2020-07-09	1,055	1,096	1,054	1,074	1,503,400	1,074
2020-07-08	1,050	1,057	1,041	1,046	390,000	1,046
2020-07-07	1,055	1,057	1,031	1,054	724,000	1,054
2020-07-06	1,025	1,049	1,023	1,049	792,500	1,049
2020-07-03	990	1,021	987	1,019	803,400	1,019
2020-07-02	987	999	964	999	767,900	999
2020-07-01	998	1,017	971	979	668,200	979
2020-06-30	995	1,006	975	983	482,700	983
2020-06-29	989	994	975	980	538,500	980
2020-06-26	1,011	1,014	991	997	502,800	997
2020-06-25	1,010	1,022	999	1,005	618,200	1,005
2020-06-24	1,034	1,034	1,009	1,011	568,600	1,011
2020-06-23	1,027	1,044	1,016	1,038	811,000	1,038
2020-06-22	1,010	1,021	1,006	1,016	485,700	1,016
2020-06-19	1,005	1,022	1,000	1,020	644,000	1,020
2020-06-18	998	1,013	992	1,004	465,600	1,004
2020-06-17	996	1,015	996	996	606,900	996
2020-06-16	964	1,004	957	994	820,100	994
2020-06-15	982	999	949	949	1,146,900	949
2020-06-12	966	1,006	959	991	1,296,900	991
2020-06-11	1,040	1,042	1,008	1,011	1,059,400	1,011
2020-06-10	1,035	1,067	1,027	1,047	1,198,600	1,047
2020-06-09	1,029	1,038	1,006	1,038	1,077,200	1,038
2020-06-08	1,046	1,047	1,028	1,036	814,500	1,036
2020-06-05	1,025	1,042	1,019	1,040	742,500	1,040
2020-06-04	1,056	1,058	1,027	1,044	1,197,200	1,044
2020-06-03	1,094	1,094	1,055	1,064	1,244,900	1,064
2020-06-02	1,092	1,099	1,078	1,081	1,033,100	1,081
2020-06-01	1,089	1,109	1,078	1,089	1,218,800	1,089
2020-05-29	1,059	1,098	1,052	1,077	1,652,500	1,077
2020-05-28	1,090	1,092	1,035	1,050	2,130,000	1,050
2020-05-27	1,039	1,116	1,028	1,097	3,446,800	1,097
2020-05-26	1,050	1,057	1,027	1,038	1,512,700	1,038
2020-05-25	1,040	1,061	1,029	1,042	1,595,000	1,042
2020-05-22	1,030	1,046	1,012	1,023	1,648,400	1,023
2020-05-21	1,035	1,056	1,023	1,043	2,324,100	1,043
2020-05-20	1,072	1,089	1,026	1,026	3,799,800	1,026
2020-05-19	1,089	1,143	1,071	1,080	5,355,900	1,080
2020-05-18	1,166	1,192	1,051	1,100	16,040,700	1,100
2020-05-15	1,076	1,076	1,076	1,076	250,300	1,076
2020-05-14	946	948	913	926	1,334,900	926
2020-05-13	940	956	930	952	788,000	952
2020-05-12	959	973	938	953	1,445,700	953
2020-05-11	914	936	909	935	899,700	935
2020-05-08	929	939	896	910	1,205,500	910
2020-05-07	875	922	872	915	1,466,800	915
2020-05-01	866	875	853	868	752,400	868
2020-04-30	895	900	881	884	918,400	884
2020-04-28	921	928	875	883	1,486,800	883
2020-04-27	873	935	862	894	2,317,600	894
2020-04-24	849	853	834	839	406,900	839
2020-04-23	832	854	832	849	512,600	849
2020-04-22	840	840	820	825	606,000	825
2020-04-21	875	877	847	855	472,500	855
2020-04-20	882	889	864	880	513,300	880
2020-04-17	880	888	868	878	601,900	878
2020-04-16	860	873	849	873	522,300	873
2020-04-15	860	870	846	864	594,100	864
2020-04-14	815	860	814	853	943,800	853
2020-04-13	815	824	811	820	449,000	820
2020-04-10	830	831	794	815	756,800	815
2020-04-09	840	844	818	827	1,035,900	827
2020-04-08	819	843	804	839	1,082,300	839
2020-04-07	813	825	799	819	890,700	819
2020-04-06	770	798	764	798	732,700	798
2020-04-03	791	804	758	766	995,200	766
2020-04-02	800	809	780	786	1,024,200	786
2020-04-01	804	846	804	815	1,767,000	815
2020-03-31	874	875	790	796	2,446,500	796
2020-03-30	795	838	792	829	1,322,700	829
2020-03-27	820	830	795	810	1,193,100	810
2020-03-26	806	838	791	795	1,693,400	795
2020-03-25	820	839	803	836	1,733,500	836
2020-03-24	770	790	751	790	1,597,000	790
2020-03-23	729	744	709	744	1,505,900	744
2020-03-19	759	772	700	717	2,110,500	717
2020-03-18	773	779	735	744	2,159,700	744
2020-03-17	721	766	716	758	2,925,900	758
2020-03-16	760	778	724	725	2,014,400	725
2020-03-13	706	771	706	745	3,178,600	745
2020-03-12	806	828	777	781	2,595,200	781
2020-03-11	825	858	816	821	2,342,500	821
2020-03-10	770	855	756	840	3,511,200	840
2020-03-09	814	821	791	800	2,280,900	800
2020-03-06	878	879	838	843	1,511,500	843
2020-03-05	870	888	867	887	1,298,400	887
2020-03-04	835	879	835	871	1,408,400	871
2020-03-03	879	887	840	841	2,626,600	841
2020-03-02	824	880	824	864	2,679,800	864
2020-02-28	822	853	819	829	2,848,300	829
2020-02-27	890	896	855	867	1,645,800	867
2020-02-26	884	897	868	887	1,500,400	887
2020-02-25	884	903	875	892	1,874,000	892
2020-02-21	944	948	928	928	1,188,700	928
2020-02-20	949	965	937	947	1,053,200	947
2020-02-19	941	952	922	947	1,490,100	947
2020-02-18	934	948	928	945	1,036,100	945
2020-02-17	931	949	915	940	1,925,200	940
2020-02-14	953	964	945	955	1,282,300	955
2020-02-13	962	988	958	962	1,497,500	962
2020-02-12	947	972	939	967	2,298,900	967
2020-02-10	947	984	945	959	3,115,400	959
2020-02-07	988	1,022	933	948	6,860,300	948
2020-02-06	1,128	1,138	993	998	11,278,400	998
2020-02-05	1,239	1,239	1,173	1,188	3,089,800	1,188
2020-02-04	1,178	1,219	1,170	1,209	2,514,000	1,209
2020-02-03	1,110	1,191	1,103	1,186	1,972,200	1,186
2020-01-31	1,106	1,147	1,100	1,135	1,276,400	1,135
2020-01-30	1,152	1,160	1,092	1,112	1,780,900	1,112
2020-01-29	1,135	1,163	1,128	1,157	1,482,300	1,157
2020-01-28	1,140	1,140	1,122	1,136	1,218,900	1,136
2020-01-27	1,100	1,141	1,096	1,133	1,264,300	1,133
2020-01-24	1,129	1,142	1,114	1,128	1,027,400	1,128
2020-01-23	1,118	1,128	1,093	1,125	1,903,800	1,125
2020-01-22	1,146	1,152	1,125	1,128	1,250,800	1,128
2020-01-21	1,173	1,176	1,145	1,146	1,234,200	1,146
2020-01-20	1,160	1,179	1,155	1,178	882,000	1,178
2020-01-17	1,174	1,187	1,160	1,163	1,063,800	1,163
2020-01-16	1,196	1,199	1,174	1,177	773,600	1,177
2020-01-15	1,185	1,200	1,164	1,191	1,400,700	1,191
2020-01-14	1,205	1,207	1,180	1,191	1,595,800	1,191
2020-01-10	1,138	1,175	1,137	1,175	1,095,700	1,175
2020-01-09	1,150	1,167	1,136	1,150	1,341,600	1,150
2020-01-08	1,158	1,167	1,115	1,124	2,237,300	1,124
2020-01-07	1,138	1,182	1,137	1,178	2,178,200	1,178
2020-01-06	1,130	1,167	1,117	1,126	2,153,000	1,126

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3668 (株)コロプラ の時系列データ [2020年度]

3668 (株)コロプラの時系列データ [2020年度]