3668 (株)コロプラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	657	664	653	657	163,200	657
2021-12-29	651	667	651	664	296,700	664
2021-12-28	647	652	642	652	378,600	652
2021-12-27	654	654	643	644	317,300	644
2021-12-24	668	668	659	660	177,500	660
2021-12-23	668	671	662	663	202,800	663
2021-12-22	658	665	654	663	247,200	663
2021-12-21	658	664	651	658	218,900	658
2021-12-20	658	663	651	651	252,400	651
2021-12-17	675	676	665	665	379,100	665
2021-12-16	672	678	669	676	240,000	676
2021-12-15	674	681	670	671	157,400	671
2021-12-14	675	683	671	674	207,500	674
2021-12-13	684	685	677	679	143,800	679
2021-12-10	682	685	674	677	219,900	677
2021-12-09	690	699	683	683	181,100	683
2021-12-08	685	691	680	687	236,300	687
2021-12-07	673	688	673	686	257,500	686
2021-12-06	679	680	666	669	319,000	669
2021-12-03	674	683	669	682	251,300	682
2021-12-02	688	692	671	672	357,700	672
2021-12-01	690	692	676	687	448,000	687
2021-11-30	717	725	691	693	525,400	693
2021-11-29	727	736	716	716	322,300	716
2021-11-26	756	756	738	742	207,200	742
2021-11-25	757	757	748	751	269,900	751
2021-11-24	759	768	750	752	237,700	752
2021-11-22	754	762	747	761	233,800	761
2021-11-19	747	754	738	754	247,200	754
2021-11-18	757	758	737	743	479,300	743
2021-11-17	770	773	761	762	239,000	762
2021-11-16	772	778	764	770	352,900	770
2021-11-15	762	773	759	771	289,800	771
2021-11-12	760	769	757	758	293,800	758
2021-11-11	770	770	760	761	245,000	761
2021-11-10	765	779	765	766	395,600	766
2021-11-09	780	797	773	773	433,100	773
2021-11-08	810	828	780	780	1,150,300	780
2021-11-05	829	843	821	835	698,400	835
2021-11-04	846	850	832	839	664,300	839
2021-11-02	844	851	838	850	313,500	850
2021-11-01	829	845	826	844	383,700	844
2021-10-29	820	828	817	822	398,100	822
2021-10-28	799	815	794	813	277,700	813
2021-10-27	807	810	800	804	156,400	804
2021-10-26	803	816	802	808	271,300	808
2021-10-25	814	814	801	803	175,900	803
2021-10-22	809	819	808	817	175,400	817
2021-10-21	819	823	811	811	170,700	811
2021-10-20	816	828	814	821	232,400	821
2021-10-19	813	816	800	811	275,600	811
2021-10-18	817	819	810	813	140,100	813
2021-10-15	804	817	799	817	256,500	817
2021-10-14	806	811	801	801	155,300	801
2021-10-13	825	827	807	808	207,800	808
2021-10-12	821	827	815	822	234,900	822
2021-10-11	817	826	808	826	317,000	826
2021-10-08	812	815	808	813	165,800	813
2021-10-07	810	817	806	809	261,800	809
2021-10-06	796	813	795	804	340,000	804
2021-10-05	798	804	788	794	407,500	794
2021-10-04	802	810	798	803	315,100	803
2021-10-01	801	811	796	799	350,800	799
2021-09-30	819	824	803	805	338,500	805
2021-09-29	817	825	811	820	370,600	820
2021-09-28	841	841	828	836	310,800	836
2021-09-27	846	847	838	840	356,300	840
2021-09-24	819	844	818	843	420,000	843
2021-09-22	831	831	810	812	335,800	812
2021-09-21	823	834	819	829	247,900	829
2021-09-17	836	839	826	836	389,400	836
2021-09-16	844	849	826	828	781,400	828
2021-09-15	872	877	854	856	461,800	856
2021-09-14	906	907	878	887	503,000	887
2021-09-13	868	897	865	896	809,200	896
2021-09-10	853	867	853	867	363,000	867
2021-09-09	861	863	849	853	393,300	853
2021-09-08	857	862	853	860	235,800	860
2021-09-07	852	858	849	855	378,100	855
2021-09-06	836	845	833	845	357,100	845
2021-09-03	836	839	828	833	265,600	833
2021-09-02	834	841	831	837	226,100	837
2021-09-01	829	841	828	838	239,400	838
2021-08-31	819	839	819	833	283,200	833
2021-08-30	828	834	824	833	266,600	833
2021-08-27	832	832	814	815	222,100	815
2021-08-26	826	834	826	832	181,500	832
2021-08-25	816	830	816	827	285,100	827
2021-08-24	818	824	815	815	235,800	815
2021-08-23	813	822	813	818	261,800	818
2021-08-20	803	811	800	804	307,200	804
2021-08-19	786	801	786	797	206,200	797
2021-08-18	794	799	780	792	267,500	792
2021-08-17	809	812	792	792	224,600	792
2021-08-16	796	799	788	797	476,900	797
2021-08-13	805	808	797	799	429,000	799
2021-08-12	827	827	809	811	312,500	811
2021-08-11	833	840	822	826	220,100	826
2021-08-10	823	832	819	828	325,500	828
2021-08-06	801	829	801	827	535,100	827
2021-08-05	830	854	802	803	2,587,400	803
2021-08-04	810	813	781	781	713,600	781
2021-08-03	818	827	811	819	452,300	819
2021-08-02	799	817	798	814	290,000	814
2021-07-30	812	812	795	796	286,900	796
2021-07-29	804	815	804	812	151,600	812
2021-07-28	813	818	805	809	103,200	809
2021-07-27	809	818	803	815	250,100	815
2021-07-26	820	825	807	809	277,200	809
2021-07-21	820	822	810	810	152,500	810
2021-07-20	820	824	810	810	291,800	810
2021-07-19	833	840	825	835	256,100	835
2021-07-16	822	842	817	839	253,100	839
2021-07-15	839	845	825	832	416,400	832
2021-07-14	822	838	821	833	245,400	833
2021-07-13	814	829	814	823	176,300	823
2021-07-12	814	818	811	815	178,900	815
2021-07-09	796	807	793	806	326,400	806
2021-07-08	806	816	803	803	333,000	803
2021-07-07	820	823	811	811	287,300	811
2021-07-06	832	841	828	831	151,700	831
2021-07-05	846	848	834	834	172,000	834
2021-07-02	828	846	827	843	322,100	843
2021-07-01	820	833	815	825	203,500	825
2021-06-30	842	842	824	827	237,500	827
2021-06-29	829	833	821	833	205,300	833
2021-06-28	823	830	822	829	209,400	829
2021-06-25	817	825	816	819	229,600	819
2021-06-24	816	821	810	811	200,400	811
2021-06-23	829	835	823	823	138,900	823
2021-06-22	826	836	825	833	221,900	833
2021-06-21	825	825	810	811	298,200	811
2021-06-18	849	849	830	830	338,300	830
2021-06-17	850	851	833	834	221,000	834
2021-06-16	853	860	852	853	225,800	853
2021-06-15	840	860	840	860	418,300	860
2021-06-14	839	844	831	840	237,300	840
2021-06-11	846	847	829	831	297,300	831
2021-06-10	826	846	816	846	509,300	846
2021-06-09	807	826	806	823	395,000	823
2021-06-08	791	810	790	808	333,400	808
2021-06-07	784	793	779	790	290,700	790
2021-06-04	788	790	777	778	352,100	778
2021-06-03	794	800	790	793	215,600	793
2021-06-02	790	795	782	788	172,400	788
2021-06-01	800	803	791	791	180,200	791
2021-05-31	811	812	793	795	363,800	795
2021-05-28	806	810	803	804	396,900	804
2021-05-27	789	798	786	791	331,900	791
2021-05-26	781	790	781	788	216,600	788
2021-05-25	788	796	783	784	313,800	784
2021-05-24	797	801	788	788	270,800	788
2021-05-21	800	807	796	806	289,700	806
2021-05-20	793	799	788	796	279,900	796
2021-05-19	777	791	777	788	405,300	788
2021-05-18	782	788	775	783	397,100	783
2021-05-17	793	797	770	776	404,600	776
2021-05-14	783	788	775	788	513,300	788
2021-05-13	792	796	769	770	726,700	770
2021-05-12	805	808	797	802	533,700	802
2021-05-11	807	816	803	810	612,600	810
2021-05-10	817	838	807	814	1,551,600	814
2021-05-07	784	799	777	787	846,400	787
2021-05-06	801	802	786	792	681,700	792
2021-04-30	806	822	804	809	991,600	809
2021-04-28	814	821	799	810	1,157,200	810
2021-04-27	801	814	795	804	847,100	804
2021-04-26	776	814	775	808	2,337,200	808
2021-04-23	785	787	760	761	2,010,300	761
2021-04-22	825	827	778	790	3,516,400	790
2021-04-21	863	874	847	848	1,047,300	848
2021-04-20	895	902	868	874	1,180,100	874
2021-04-19	897	906	888	902	702,300	902
2021-04-16	890	900	885	900	650,600	900
2021-04-15	879	892	875	884	503,900	884
2021-04-14	869	881	864	878	401,600	878
2021-04-13	870	880	865	868	398,900	868
2021-04-12	860	873	860	870	461,500	870
2021-04-09	863	866	858	860	315,200	860
2021-04-08	861	863	856	858	270,400	858
2021-04-07	857	871	855	869	609,600	869
2021-04-06	869	872	850	857	366,500	857
2021-04-05	865	869	853	869	591,100	869
2021-04-02	849	861	843	860	561,900	860
2021-04-01	847	847	836	845	407,800	845
2021-03-31	834	843	825	834	422,700	834
2021-03-30	857	859	838	838	582,800	838
2021-03-29	876	880	846	852	861,300	852
2021-03-26	864	875	861	872	690,400	872
2021-03-25	850	860	848	853	520,600	853
2021-03-24	857	863	850	851	613,800	851
2021-03-23	882	885	865	865	440,800	865
2021-03-22	870	883	865	879	510,100	879
2021-03-19	852	874	851	874	649,700	874
2021-03-18	876	878	864	864	722,100	864
2021-03-17	871	880	862	878	600,500	878
2021-03-16	869	882	863	880	561,800	880
2021-03-15	876	879	866	879	430,100	879
2021-03-12	868	874	857	871	411,100	871
2021-03-11	857	863	852	862	404,700	862
2021-03-10	875	875	857	859	583,900	859
2021-03-09	848	870	839	867	365,300	867
2021-03-08	859	866	845	852	372,900	852
2021-03-05	844	851	828	850	454,400	850
2021-03-04	854	857	831	844	505,600	844
2021-03-03	883	883	858	862	461,000	862
2021-03-02	895	898	871	873	398,600	873
2021-03-01	877	892	873	889	518,500	889
2021-02-26	893	895	870	870	848,800	870
2021-02-25	900	908	894	900	561,300	900
2021-02-24	910	915	899	900	561,000	900
2021-02-22	924	929	910	910	424,400	910
2021-02-19	932	935	908	912	591,700	912
2021-02-18	970	972	936	936	551,800	936
2021-02-17	974	983	967	968	362,500	968
2021-02-16	964	976	963	971	470,700	971
2021-02-15	949	964	948	959	346,900	959
2021-02-12	959	966	951	964	318,100	964
2021-02-10	950	963	950	958	416,500	958
2021-02-09	942	954	935	950	362,000	950
2021-02-08	936	949	929	947	648,000	947
2021-02-05	950	971	936	936	997,500	936
2021-02-04	890	955	876	952	2,538,700	952
2021-02-03	919	919	904	905	902,600	905
2021-02-02	917	921	910	917	453,900	917
2021-02-01	910	917	903	911	472,400	911
2021-01-29	942	944	913	913	639,900	913
2021-01-28	922	950	920	944	976,900	944
2021-01-27	931	936	924	933	418,600	933
2021-01-26	937	937	921	921	379,000	921
2021-01-25	938	941	928	930	390,200	930
2021-01-22	922	940	919	930	647,800	930
2021-01-21	927	933	918	919	453,400	919
2021-01-20	918	926	916	924	353,500	924
2021-01-19	923	927	916	918	441,400	918
2021-01-18	932	938	921	921	347,800	921
2021-01-15	948	948	936	940	498,900	940
2021-01-14	953	964	948	949	571,200	949
2021-01-13	969	972	949	951	727,000	951
2021-01-12	960	977	937	972	703,500	972
2021-01-08	980	984	955	961	603,600	961
2021-01-07	981	1,003	969	969	839,900	969
2021-01-06	974	992	968	981	615,400	981
2021-01-05	998	1,001	972	980	809,300	980
2021-01-04	1,017	1,021	992	1,001	744,400	1,001

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 [2021年度]

3668 (株)コロプラの時系列データ [2021年度]