3698 (株)CRI・ミドルウェアの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	10,130	10,270	10,000	10,150	33,400	3,383.33
2014-12-29	10,220	10,670	10,030	10,250	54,200	3,416.67
2014-12-26	10,800	11,390	10,250	10,280	164,300	3,426.67
2014-12-25	12,330	12,500	10,850	10,860	129,400	3,620
2014-12-24	12,900	13,240	12,230	12,630	228,900	4,210
2014-12-22	12,560	12,950	11,820	12,900	221,900	4,300
2014-12-19	12,000	13,550	11,550	12,260	600,001	4,086.67
2014-12-18	11,540	11,930	11,050	11,510	340,600	3,836.67
2014-12-17	10,750	11,390	10,500	11,320	148,000	3,773.33
2014-12-16	10,700	11,600	10,350	10,400	159,800	3,466.67
2014-12-15	10,330	11,800	10,150	10,870	426,200	3,623.33
2014-12-12	9,820	11,240	9,820	10,090	328,600	3,363.33
2014-12-11	11,130	12,800	9,880	10,400	1,249,801	3,466.67
2014-12-10	9,600	10,850	9,370	10,850	642,901	3,616.67
2014-12-09	10,010	10,850	9,080	9,350	419,800	3,116.67
2014-12-08	12,800	12,850	10,000	10,000	365,600	3,333.33
2014-12-05	14,130	14,400	12,840	13,000	316,100	4,333.33
2014-12-04	15,500	15,700	13,610	14,000	617,501	4,666.67
2014-12-03	16,060	17,490	14,480	14,530	899,901	4,843.33
2014-12-02	17,400	20,320	16,100	16,460	1,994,802	5,486.67
2014-12-01	13,500	16,500	13,290	16,500	747,401	5,500

分割・併合履歴： [2015-03-27]1株→3株

3698 (株)CRI・ミドルウェア の時系列データ [2014年度]