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
2022-12-30632637627628105,000628
2022-12-29620632617632152,800632
2022-12-28633633624628197,900628
2022-12-2763864063263385,800633
2022-12-26630634628634128,600634
2022-12-23634636628634138,400634
2022-12-22628635624634162,000634
2022-12-21632636621621243,300621
2022-12-20652652631635298,100635
2022-12-19655662652652151,100652
2022-12-16666666655655386,000655
2022-12-1567467767167297,400672
2022-12-14674678669677129,900677
2022-12-13672677668673140,900673
2022-12-12666674664668135,800668
2022-12-09658672658666198,400666
2022-12-08669669655660277,700660
2022-12-07665673665670137,600670
2022-12-06673676667670158,800670
2022-12-05678681674678131,100678
2022-12-02681682674680242,900680
2022-12-01687693684684141,500684
2022-11-30689691682686231,200686
2022-11-29685694682692183,100692
2022-11-28703703689690192,600690
2022-11-25699706693700185,900700
2022-11-24699705692695191,600695
2022-11-22693696688690218,800690
2022-11-21705705685690202,500690
2022-11-18705709700702143,600702
2022-11-17709715701710224,000710
2022-11-16694709692709360,700709
2022-11-15692693682686130,300686
2022-11-14695695682685348,600685
2022-11-11704725690698495,300698
2022-11-107027536886881,002,200688
2022-11-09701704695702274,400702
2022-11-08700705698702215,900702
2022-11-07688701687697200,800697
2022-11-04693694680682267,400682
2022-11-02695707693702233,400702
2022-11-01698698686695196,400695
2022-10-31698702692701175,900701
2022-10-28694700684693694,700693
2022-10-27700709681703388,700703
2022-10-26696714691713326,900713
2022-10-25705707694696311,800696
2022-10-24690694684687336,000687
2022-10-21674684674680126,800680
2022-10-20682684672676187,400676
2022-10-19690694685689112,100689
2022-10-18686699684684232,500684
2022-10-17683693681683151,200683
2022-10-14683695682688223,900688
2022-10-13687689673673162,500673
2022-10-12688693687691143,100691
2022-10-11692697686689157,300689
2022-10-07688702688697155,700697
2022-10-06707714693693174,200693
2022-10-05712717699703272,800703
2022-10-04690708689708270,700708
2022-10-03675682665680165,200680
2022-09-30694697680680173,200680
2022-09-29691700689697318,000697
2022-09-28686691679689266,400689
2022-09-27685695678688177,100688
2022-09-26679690675685423,300685
2022-09-22671682670679157,600679
2022-09-21683690676677165,000677
2022-09-20689695685690183,900690
2022-09-16695704689689211,400689
2022-09-15705705695700152,600700
2022-09-14709716701701253,800701
2022-09-13709728709724311,900724
2022-09-12700711696707216,500707
2022-09-09682693682688148,300688
2022-09-08687693685687171,600687
2022-09-07689689676677142,900677
2022-09-06692699688691153,400691
2022-09-05681691681686106,400686
2022-09-02688692681687116,500687
2022-09-01702704687688196,200688
2022-08-31696715696705224,100705
2022-08-30685696683696105,700696
2022-08-29680683676682158,700682
2022-08-2669069568768897,200688
2022-08-25690690680687127,100687
2022-08-24692692687690118,300690
2022-08-23690696687695113,800695
2022-08-22697701692695103,900695
2022-08-19711712702705108,100705
2022-08-18715720706711175,200711
2022-08-17718726716724302,100724
2022-08-16696708693706152,500706
2022-08-15689696685695129,600695
2022-08-12696703688688172,300688
2022-08-10699702692695113,100695
2022-08-09689701689699136,900699
2022-08-08710713690693259,700693
2022-08-05708720705705288,600705
2022-08-04673709671708511,900708
2022-08-03682684677680216,800680
2022-08-02681686674675173,900675
2022-08-01676689673689253,000689
2022-07-29683683667669306,800669
2022-07-28678686673686187,600686
2022-07-27680681673678126,400678
2022-07-26672682671680129,900680
2022-07-25679682672677178,300677
2022-07-22669681660679302,400679
2022-07-21660669660669170,700669
2022-07-20649665649665299,000665
2022-07-19641642628642213,900642
2022-07-15645647640640218,100640
2022-07-14650650640642258,200642
2022-07-13652653648650124,000650
2022-07-12661661648652184,400652
2022-07-11656662655662213,700662
2022-07-08647660642649248,300649
2022-07-07650652642648166,800648
2022-07-06645655645649161,100649
2022-07-05657659645647185,800647
2022-07-04658660650654155,400654
2022-07-01654658637648258,000648
2022-06-30661667652655243,000655
2022-06-29663672656671369,300671
2022-06-28640666639666531,100666
2022-06-27635637629635188,500635
2022-06-24627630622627166,900627
2022-06-23611620611616161,200616
2022-06-22615617610611227,000611
2022-06-21612619610614193,200614
2022-06-20615615602607222,300607
2022-06-17616618609610361,600610
2022-06-16632634623623181,900623
2022-06-15627632622625187,900625
2022-06-14628635625632247,600632
2022-06-13630642629638181,300638
2022-06-10649649638639209,100639
2022-06-09649664648652239,800652
2022-06-08644655641651214,600651
2022-06-07638642633642149,200642
2022-06-06627639622636179,700636
2022-06-03638640629635145,700635
2022-06-02640641633633166,200633
2022-06-01636650634650248,400650
2022-05-31641642633636265,500636
2022-05-30630644625641391,900641
2022-05-27630632620622169,100622
2022-05-26620631619619156,700619
2022-05-25630634621624224,200624
2022-05-24631639624628251,900628
2022-05-23621634618631238,600631
2022-05-20615625615625225,100625
2022-05-19595615592615294,200615
2022-05-18604610599605216,300605
2022-05-17606616605610159,500610
2022-05-16635635606606227,000606
2022-05-13598626597626333,300626
2022-05-12619619592592483,900592
2022-05-11616629616625206,800625
2022-05-10628633616616662,500616
2022-05-09640642634634154,800634
2022-05-06643657635648376,500648
2022-05-02644650641646355,800646
2022-04-28648648637642208,000642
2022-04-27638651633645289,400645
2022-04-26640647637646145,000646
2022-04-25630640626638124,000638
2022-04-22642644635639171,000639
2022-04-21648653646649150,900649
2022-04-20652656647648139,400648
2022-04-19651653645645140,300645
2022-04-18656656645649153,100649
2022-04-15652662651658107,200658
2022-04-14661665656662121,700662
2022-04-13652660648660197,600660
2022-04-12665666655655228,700655
2022-04-11665669657659167,300659
2022-04-08665666654660213,100660
2022-04-07672674658663236,300663
2022-04-06670684668679243,000679
2022-04-05690691673678448,500678
2022-04-04671685667684522,600684
2022-04-01634666634662345,200662
2022-03-31644650637637247,600637
2022-03-30657657645653187,700653
2022-03-29648655643649222,500649
2022-03-28646650640644134,700644
2022-03-25650652644644151,300644
2022-03-24643648636648194,900648
2022-03-23643652641647237,200647
2022-03-22652653633636238,400636
2022-03-18639649637648207,800648
2022-03-17640646637644216,000644
2022-03-16624638624633190,100633
2022-03-15618627618621169,100621
2022-03-14620627620622167,600622
2022-03-11622631616620215,900620
2022-03-10640641628629329,000629
2022-03-09638638626630172,800630
2022-03-08616635616622351,200622
2022-03-07621626611623448,100623
2022-03-04638641628631237,000631
2022-03-03659659639641251,100641
2022-03-02644659644650221,300650
2022-03-01653659649654264,900654
2022-02-28637645631645229,900645
2022-02-25632642625642243,100642
2022-02-24623628611616297,100616
2022-02-22630631618623246,100623
2022-02-21626635621630211,000630
2022-02-18634639630636370,400636
2022-02-17649652642643230,500643
2022-02-16658659647652210,200652
2022-02-15653661646648352,300648
2022-02-14675679645648726,200648
2022-02-10670691667688617,600688
2022-02-09671673661662379,900662
2022-02-08676683667669291,500669
2022-02-07676688675678449,300678
2022-02-04663686663684515,800684
2022-02-03664671658670253,100670
2022-02-02655667651665320,000665
2022-02-01634657634646384,100646
2022-01-31626639625630415,200630
2022-01-28652655637640279,900640
2022-01-27658668644649610,800649
2022-01-26645663645660214,900660
2022-01-25674674646651327,500651
2022-01-24672673661673233,100673
2022-01-21670673657673466,500673
2022-01-20655676654676374,900676
2022-01-19646659644655414,000655
2022-01-18665666651652236,200652
2022-01-17658669656659221,000659
2022-01-14650659643658278,200658
2022-01-13666669652655282,900655
2022-01-12650663650661302,100661
2022-01-11645649639645201,600645
2022-01-07650650633641321,800641
2022-01-06650650640640354,600640
2022-01-05667667654654257,000654
2022-01-04666668658668207,500668

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