3668 (株)コロプラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	632	637	627	628	105,000	628
2022-12-29	620	632	617	632	152,800	632
2022-12-28	633	633	624	628	197,900	628
2022-12-27	638	640	632	633	85,800	633
2022-12-26	630	634	628	634	128,600	634
2022-12-23	634	636	628	634	138,400	634
2022-12-22	628	635	624	634	162,000	634
2022-12-21	632	636	621	621	243,300	621
2022-12-20	652	652	631	635	298,100	635
2022-12-19	655	662	652	652	151,100	652
2022-12-16	666	666	655	655	386,000	655
2022-12-15	674	677	671	672	97,400	672
2022-12-14	674	678	669	677	129,900	677
2022-12-13	672	677	668	673	140,900	673
2022-12-12	666	674	664	668	135,800	668
2022-12-09	658	672	658	666	198,400	666
2022-12-08	669	669	655	660	277,700	660
2022-12-07	665	673	665	670	137,600	670
2022-12-06	673	676	667	670	158,800	670
2022-12-05	678	681	674	678	131,100	678
2022-12-02	681	682	674	680	242,900	680
2022-12-01	687	693	684	684	141,500	684
2022-11-30	689	691	682	686	231,200	686
2022-11-29	685	694	682	692	183,100	692
2022-11-28	703	703	689	690	192,600	690
2022-11-25	699	706	693	700	185,900	700
2022-11-24	699	705	692	695	191,600	695
2022-11-22	693	696	688	690	218,800	690
2022-11-21	705	705	685	690	202,500	690
2022-11-18	705	709	700	702	143,600	702
2022-11-17	709	715	701	710	224,000	710
2022-11-16	694	709	692	709	360,700	709
2022-11-15	692	693	682	686	130,300	686
2022-11-14	695	695	682	685	348,600	685
2022-11-11	704	725	690	698	495,300	698
2022-11-10	702	753	688	688	1,002,200	688
2022-11-09	701	704	695	702	274,400	702
2022-11-08	700	705	698	702	215,900	702
2022-11-07	688	701	687	697	200,800	697
2022-11-04	693	694	680	682	267,400	682
2022-11-02	695	707	693	702	233,400	702
2022-11-01	698	698	686	695	196,400	695
2022-10-31	698	702	692	701	175,900	701
2022-10-28	694	700	684	693	694,700	693
2022-10-27	700	709	681	703	388,700	703
2022-10-26	696	714	691	713	326,900	713
2022-10-25	705	707	694	696	311,800	696
2022-10-24	690	694	684	687	336,000	687
2022-10-21	674	684	674	680	126,800	680
2022-10-20	682	684	672	676	187,400	676
2022-10-19	690	694	685	689	112,100	689
2022-10-18	686	699	684	684	232,500	684
2022-10-17	683	693	681	683	151,200	683
2022-10-14	683	695	682	688	223,900	688
2022-10-13	687	689	673	673	162,500	673
2022-10-12	688	693	687	691	143,100	691
2022-10-11	692	697	686	689	157,300	689
2022-10-07	688	702	688	697	155,700	697
2022-10-06	707	714	693	693	174,200	693
2022-10-05	712	717	699	703	272,800	703
2022-10-04	690	708	689	708	270,700	708
2022-10-03	675	682	665	680	165,200	680
2022-09-30	694	697	680	680	173,200	680
2022-09-29	691	700	689	697	318,000	697
2022-09-28	686	691	679	689	266,400	689
2022-09-27	685	695	678	688	177,100	688
2022-09-26	679	690	675	685	423,300	685
2022-09-22	671	682	670	679	157,600	679
2022-09-21	683	690	676	677	165,000	677
2022-09-20	689	695	685	690	183,900	690
2022-09-16	695	704	689	689	211,400	689
2022-09-15	705	705	695	700	152,600	700
2022-09-14	709	716	701	701	253,800	701
2022-09-13	709	728	709	724	311,900	724
2022-09-12	700	711	696	707	216,500	707
2022-09-09	682	693	682	688	148,300	688
2022-09-08	687	693	685	687	171,600	687
2022-09-07	689	689	676	677	142,900	677
2022-09-06	692	699	688	691	153,400	691
2022-09-05	681	691	681	686	106,400	686
2022-09-02	688	692	681	687	116,500	687
2022-09-01	702	704	687	688	196,200	688
2022-08-31	696	715	696	705	224,100	705
2022-08-30	685	696	683	696	105,700	696
2022-08-29	680	683	676	682	158,700	682
2022-08-26	690	695	687	688	97,200	688
2022-08-25	690	690	680	687	127,100	687
2022-08-24	692	692	687	690	118,300	690
2022-08-23	690	696	687	695	113,800	695
2022-08-22	697	701	692	695	103,900	695
2022-08-19	711	712	702	705	108,100	705
2022-08-18	715	720	706	711	175,200	711
2022-08-17	718	726	716	724	302,100	724
2022-08-16	696	708	693	706	152,500	706
2022-08-15	689	696	685	695	129,600	695
2022-08-12	696	703	688	688	172,300	688
2022-08-10	699	702	692	695	113,100	695
2022-08-09	689	701	689	699	136,900	699
2022-08-08	710	713	690	693	259,700	693
2022-08-05	708	720	705	705	288,600	705
2022-08-04	673	709	671	708	511,900	708
2022-08-03	682	684	677	680	216,800	680
2022-08-02	681	686	674	675	173,900	675
2022-08-01	676	689	673	689	253,000	689
2022-07-29	683	683	667	669	306,800	669
2022-07-28	678	686	673	686	187,600	686
2022-07-27	680	681	673	678	126,400	678
2022-07-26	672	682	671	680	129,900	680
2022-07-25	679	682	672	677	178,300	677
2022-07-22	669	681	660	679	302,400	679
2022-07-21	660	669	660	669	170,700	669
2022-07-20	649	665	649	665	299,000	665
2022-07-19	641	642	628	642	213,900	642
2022-07-15	645	647	640	640	218,100	640
2022-07-14	650	650	640	642	258,200	642
2022-07-13	652	653	648	650	124,000	650
2022-07-12	661	661	648	652	184,400	652
2022-07-11	656	662	655	662	213,700	662
2022-07-08	647	660	642	649	248,300	649
2022-07-07	650	652	642	648	166,800	648
2022-07-06	645	655	645	649	161,100	649
2022-07-05	657	659	645	647	185,800	647
2022-07-04	658	660	650	654	155,400	654
2022-07-01	654	658	637	648	258,000	648
2022-06-30	661	667	652	655	243,000	655
2022-06-29	663	672	656	671	369,300	671
2022-06-28	640	666	639	666	531,100	666
2022-06-27	635	637	629	635	188,500	635
2022-06-24	627	630	622	627	166,900	627
2022-06-23	611	620	611	616	161,200	616
2022-06-22	615	617	610	611	227,000	611
2022-06-21	612	619	610	614	193,200	614
2022-06-20	615	615	602	607	222,300	607
2022-06-17	616	618	609	610	361,600	610
2022-06-16	632	634	623	623	181,900	623
2022-06-15	627	632	622	625	187,900	625
2022-06-14	628	635	625	632	247,600	632
2022-06-13	630	642	629	638	181,300	638
2022-06-10	649	649	638	639	209,100	639
2022-06-09	649	664	648	652	239,800	652
2022-06-08	644	655	641	651	214,600	651
2022-06-07	638	642	633	642	149,200	642
2022-06-06	627	639	622	636	179,700	636
2022-06-03	638	640	629	635	145,700	635
2022-06-02	640	641	633	633	166,200	633
2022-06-01	636	650	634	650	248,400	650
2022-05-31	641	642	633	636	265,500	636
2022-05-30	630	644	625	641	391,900	641
2022-05-27	630	632	620	622	169,100	622
2022-05-26	620	631	619	619	156,700	619
2022-05-25	630	634	621	624	224,200	624
2022-05-24	631	639	624	628	251,900	628
2022-05-23	621	634	618	631	238,600	631
2022-05-20	615	625	615	625	225,100	625
2022-05-19	595	615	592	615	294,200	615
2022-05-18	604	610	599	605	216,300	605
2022-05-17	606	616	605	610	159,500	610
2022-05-16	635	635	606	606	227,000	606
2022-05-13	598	626	597	626	333,300	626
2022-05-12	619	619	592	592	483,900	592
2022-05-11	616	629	616	625	206,800	625
2022-05-10	628	633	616	616	662,500	616
2022-05-09	640	642	634	634	154,800	634
2022-05-06	643	657	635	648	376,500	648
2022-05-02	644	650	641	646	355,800	646
2022-04-28	648	648	637	642	208,000	642
2022-04-27	638	651	633	645	289,400	645
2022-04-26	640	647	637	646	145,000	646
2022-04-25	630	640	626	638	124,000	638
2022-04-22	642	644	635	639	171,000	639
2022-04-21	648	653	646	649	150,900	649
2022-04-20	652	656	647	648	139,400	648
2022-04-19	651	653	645	645	140,300	645
2022-04-18	656	656	645	649	153,100	649
2022-04-15	652	662	651	658	107,200	658
2022-04-14	661	665	656	662	121,700	662
2022-04-13	652	660	648	660	197,600	660
2022-04-12	665	666	655	655	228,700	655
2022-04-11	665	669	657	659	167,300	659
2022-04-08	665	666	654	660	213,100	660
2022-04-07	672	674	658	663	236,300	663
2022-04-06	670	684	668	679	243,000	679
2022-04-05	690	691	673	678	448,500	678
2022-04-04	671	685	667	684	522,600	684
2022-04-01	634	666	634	662	345,200	662
2022-03-31	644	650	637	637	247,600	637
2022-03-30	657	657	645	653	187,700	653
2022-03-29	648	655	643	649	222,500	649
2022-03-28	646	650	640	644	134,700	644
2022-03-25	650	652	644	644	151,300	644
2022-03-24	643	648	636	648	194,900	648
2022-03-23	643	652	641	647	237,200	647
2022-03-22	652	653	633	636	238,400	636
2022-03-18	639	649	637	648	207,800	648
2022-03-17	640	646	637	644	216,000	644
2022-03-16	624	638	624	633	190,100	633
2022-03-15	618	627	618	621	169,100	621
2022-03-14	620	627	620	622	167,600	622
2022-03-11	622	631	616	620	215,900	620
2022-03-10	640	641	628	629	329,000	629
2022-03-09	638	638	626	630	172,800	630
2022-03-08	616	635	616	622	351,200	622
2022-03-07	621	626	611	623	448,100	623
2022-03-04	638	641	628	631	237,000	631
2022-03-03	659	659	639	641	251,100	641
2022-03-02	644	659	644	650	221,300	650
2022-03-01	653	659	649	654	264,900	654
2022-02-28	637	645	631	645	229,900	645
2022-02-25	632	642	625	642	243,100	642
2022-02-24	623	628	611	616	297,100	616
2022-02-22	630	631	618	623	246,100	623
2022-02-21	626	635	621	630	211,000	630
2022-02-18	634	639	630	636	370,400	636
2022-02-17	649	652	642	643	230,500	643
2022-02-16	658	659	647	652	210,200	652
2022-02-15	653	661	646	648	352,300	648
2022-02-14	675	679	645	648	726,200	648
2022-02-10	670	691	667	688	617,600	688
2022-02-09	671	673	661	662	379,900	662
2022-02-08	676	683	667	669	291,500	669
2022-02-07	676	688	675	678	449,300	678
2022-02-04	663	686	663	684	515,800	684
2022-02-03	664	671	658	670	253,100	670
2022-02-02	655	667	651	665	320,000	665
2022-02-01	634	657	634	646	384,100	646
2022-01-31	626	639	625	630	415,200	630
2022-01-28	652	655	637	640	279,900	640
2022-01-27	658	668	644	649	610,800	649
2022-01-26	645	663	645	660	214,900	660
2022-01-25	674	674	646	651	327,500	651
2022-01-24	672	673	661	673	233,100	673
2022-01-21	670	673	657	673	466,500	673
2022-01-20	655	676	654	676	374,900	676
2022-01-19	646	659	644	655	414,000	655
2022-01-18	665	666	651	652	236,200	652
2022-01-17	658	669	656	659	221,000	659
2022-01-14	650	659	643	658	278,200	658
2022-01-13	666	669	652	655	282,900	655
2022-01-12	650	663	650	661	302,100	661
2022-01-11	645	649	639	645	201,600	645
2022-01-07	650	650	633	641	321,800	641
2022-01-06	650	650	640	640	354,600	640
2022-01-05	667	667	654	654	257,000	654
2022-01-04	666	668	658	668	207,500	668

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 [2022年度]

3668 (株)コロプラの時系列データ [2022年度]