3698 (株)CRI・ミドルウェアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,890	1,963	1,890	1,941	64,700	1,941
2017-12-28	1,910	1,910	1,891	1,895	22,900	1,895
2017-12-27	1,873	1,921	1,868	1,913	45,700	1,913
2017-12-26	1,869	1,890	1,858	1,861	52,300	1,861
2017-12-25	1,903	1,904	1,865	1,868	50,700	1,868
2017-12-22	1,888	1,906	1,878	1,903	36,000	1,903
2017-12-21	1,902	1,906	1,878	1,895	32,500	1,895
2017-12-20	1,911	1,941	1,884	1,898	56,000	1,898
2017-12-19	1,935	1,945	1,913	1,913	30,500	1,913
2017-12-18	1,998	2,007	1,930	1,934	42,200	1,934
2017-12-15	1,950	1,995	1,935	1,995	35,300	1,995
2017-12-14	1,990	2,019	1,963	1,965	37,700	1,965
2017-12-13	2,036	2,049	1,966	1,989	62,700	1,989
2017-12-12	2,045	2,164	2,044	2,051	169,100	2,051
2017-12-11	1,999	2,028	1,950	2,019	86,800	2,019
2017-12-08	1,936	1,969	1,910	1,941	40,400	1,941
2017-12-07	1,895	1,923	1,895	1,901	10,600	1,901
2017-12-06	1,870	1,949	1,866	1,883	51,100	1,883
2017-12-05	1,881	1,881	1,860	1,867	14,000	1,867
2017-12-04	1,928	1,928	1,870	1,881	24,200	1,881
2017-12-01	1,904	1,920	1,889	1,909	24,000	1,909
2017-11-30	1,911	1,937	1,881	1,909	21,500	1,909
2017-11-29	1,954	1,964	1,912	1,923	35,100	1,923
2017-11-28	2,007	2,020	1,952	1,955	24,100	1,955
2017-11-27	2,019	2,035	1,998	2,000	17,300	2,000
2017-11-24	1,966	2,041	1,960	2,003	19,700	2,003
2017-11-22	2,021	2,030	1,985	1,986	20,200	1,986
2017-11-21	2,031	2,072	1,984	2,049	41,700	2,049
2017-11-20	1,902	2,045	1,902	2,028	66,500	2,028
2017-11-17	1,873	1,909	1,873	1,899	16,300	1,899
2017-11-16	1,868	1,899	1,856	1,881	14,700	1,881
2017-11-15	1,922	1,988	1,852	1,858	49,500	1,858
2017-11-13	2,000	2,009	1,932	1,940	45,000	1,940
2017-11-10	1,870	2,030	1,824	2,030	109,500	2,030
2017-11-09	1,839	1,880	1,815	1,852	37,000	1,852
2017-11-08	1,840	1,853	1,832	1,834	12,500	1,834
2017-11-07	1,875	1,875	1,838	1,843	22,100	1,843
2017-11-06	1,875	1,882	1,866	1,878	10,200	1,878
2017-11-02	1,872	1,878	1,864	1,871	12,200	1,871
2017-11-01	1,901	1,906	1,873	1,878	24,600	1,878
2017-10-31	1,934	1,934	1,883	1,907	14,600	1,907
2017-10-30	1,910	1,964	1,900	1,918	20,900	1,918
2017-10-27	1,880	1,910	1,865	1,909	28,200	1,909
2017-10-26	1,867	1,881	1,847	1,853	13,500	1,853
2017-10-25	1,861	1,900	1,861	1,867	18,700	1,867
2017-10-24	1,895	1,915	1,851	1,861	26,200	1,861
2017-10-23	1,928	1,930	1,879	1,900	13,300	1,900
2017-10-20	1,876	1,935	1,844	1,930	35,000	1,930
2017-10-19	1,806	1,877	1,805	1,877	35,900	1,877
2017-10-18	1,830	1,838	1,815	1,815	23,800	1,815
2017-10-17	1,877	1,880	1,838	1,838	26,100	1,838
2017-10-16	1,887	1,898	1,830	1,848	55,200	1,848
2017-10-13	1,908	1,914	1,885	1,892	25,300	1,892
2017-10-12	1,938	1,943	1,901	1,917	16,600	1,917
2017-10-11	1,968	1,969	1,931	1,931	6,200	1,931
2017-10-10	1,911	1,954	1,909	1,947	11,800	1,947
2017-10-06	1,912	1,992	1,905	1,916	24,200	1,916
2017-10-05	1,919	2,065	1,913	1,932	41,100	1,932
2017-10-04	1,910	1,920	1,901	1,908	12,100	1,908
2017-10-03	1,906	1,914	1,886	1,900	25,100	1,900
2017-10-02	1,915	1,932	1,901	1,906	20,300	1,906
2017-09-29	1,942	1,964	1,894	1,903	54,900	1,903
2017-09-28	1,928	1,953	1,914	1,942	30,500	1,942
2017-09-27	1,916	1,953	1,915	1,938	25,500	1,938
2017-09-26	1,873	1,971	1,810	1,945	115,900	1,945
2017-09-25	2,056	2,063	2,000	2,000	30,600	2,000
2017-09-22	2,136	2,164	2,011	2,039	37,700	2,039
2017-09-21	2,180	2,283	2,138	2,146	120,500	2,146
2017-09-20	2,074	2,166	2,074	2,150	39,500	2,150
2017-09-19	2,030	2,091	2,021	2,075	37,700	2,075
2017-09-15	1,965	2,021	1,963	1,999	22,000	1,999
2017-09-14	1,985	2,007	1,973	1,981	17,100	1,981
2017-09-13	1,975	1,999	1,950	1,989	18,200	1,989
2017-09-12	1,945	1,975	1,945	1,975	17,000	1,975
2017-09-11	1,920	1,979	1,919	1,939	17,600	1,939
2017-09-08	1,882	1,937	1,881	1,902	19,700	1,902
2017-09-07	1,925	1,934	1,886	1,895	25,200	1,895
2017-09-06	1,900	1,965	1,871	1,900	40,000	1,900
2017-09-05	2,021	2,022	1,923	1,943	62,900	1,943
2017-09-04	2,023	2,024	1,971	2,023	26,800	2,023
2017-09-01	2,027	2,044	2,020	2,024	21,100	2,024
2017-08-31	2,050	2,058	2,021	2,048	20,800	2,048
2017-08-30	2,124	2,130	2,050	2,050	40,700	2,050
2017-08-29	2,145	2,186	2,068	2,103	47,200	2,103
2017-08-28	2,020	2,068	2,015	2,068	15,900	2,068
2017-08-25	2,060	2,076	2,010	2,014	38,100	2,014
2017-08-24	2,062	2,099	2,060	2,080	7,000	2,080
2017-08-23	2,081	2,095	2,070	2,086	15,800	2,086
2017-08-22	2,118	2,141	2,102	2,102	9,800	2,102
2017-08-21	2,179	2,179	2,128	2,129	10,600	2,129
2017-08-18	2,140	2,201	2,102	2,160	27,700	2,160
2017-08-17	2,040	2,210	2,040	2,157	54,200	2,157
2017-08-16	1,988	2,045	1,966	2,031	32,300	2,031
2017-08-15	1,985	2,007	1,960	1,988	39,800	1,988
2017-08-14	1,980	2,034	1,933	1,958	93,000	1,958
2017-08-10	2,131	2,159	2,121	2,130	35,300	2,130
2017-08-09	2,223	2,225	2,145	2,163	45,700	2,163
2017-08-08	2,242	2,282	2,231	2,235	14,500	2,235
2017-08-07	2,306	2,315	2,248	2,253	15,800	2,253
2017-08-04	2,251	2,361	2,251	2,312	28,500	2,312
2017-08-03	2,311	2,312	2,250	2,258	19,900	2,258
2017-08-02	2,339	2,339	2,296	2,304	14,300	2,304
2017-08-01	2,352	2,352	2,240	2,256	53,500	2,256
2017-07-31	2,371	2,394	2,351	2,351	16,800	2,351
2017-07-28	2,411	2,411	2,367	2,369	26,800	2,369
2017-07-27	2,449	2,459	2,404	2,411	16,600	2,411
2017-07-26	2,467	2,488	2,412	2,429	30,600	2,429
2017-07-25	2,391	2,470	2,389	2,440	24,600	2,440
2017-07-24	2,380	2,421	2,378	2,406	18,400	2,406
2017-07-21	2,408	2,442	2,385	2,385	25,700	2,385
2017-07-20	2,442	2,450	2,407	2,407	20,900	2,407
2017-07-19	2,433	2,450	2,408	2,441	16,800	2,441
2017-07-18	2,512	2,512	2,436	2,442	24,800	2,442
2017-07-14	2,501	2,512	2,487	2,512	7,000	2,512
2017-07-13	2,530	2,530	2,500	2,501	12,600	2,501
2017-07-12	2,508	2,544	2,493	2,544	34,300	2,544
2017-07-11	2,551	2,551	2,518	2,532	9,400	2,532
2017-07-10	2,500	2,555	2,500	2,554	27,300	2,554
2017-07-07	2,478	2,521	2,475	2,501	18,500	2,501
2017-07-06	2,540	2,575	2,475	2,528	21,500	2,528
2017-07-05	2,425	2,514	2,410	2,490	32,000	2,490
2017-07-04	2,582	2,586	2,436	2,440	88,100	2,440
2017-07-03	2,628	2,630	2,560	2,570	45,300	2,570
2017-06-30	2,615	2,629	2,582	2,628	62,600	2,628
2017-06-29	2,728	2,820	2,644	2,652	224,700	2,652
2017-06-28	2,666	2,696	2,592	2,616	52,500	2,616
2017-06-27	2,710	2,720	2,680	2,696	23,200	2,696
2017-06-26	2,698	2,724	2,662	2,724	57,900	2,724
2017-06-23	2,713	2,717	2,605	2,621	71,200	2,621
2017-06-22	2,734	2,734	2,650	2,698	46,500	2,698
2017-06-21	2,580	2,741	2,580	2,713	103,700	2,713
2017-06-20	2,547	2,614	2,527	2,574	60,000	2,574
2017-06-19	2,512	2,565	2,470	2,550	79,200	2,550
2017-06-16	2,713	2,727	2,560	2,570	111,800	2,570
2017-06-15	2,783	2,790	2,730	2,758	47,100	2,758
2017-06-14	2,736	2,783	2,701	2,754	76,000	2,754
2017-06-13	2,685	2,729	2,670	2,685	34,600	2,685
2017-06-12	2,737	2,749	2,670	2,674	44,900	2,674
2017-06-09	2,687	2,727	2,646	2,703	73,100	2,703
2017-06-08	2,645	2,737	2,612	2,627	128,300	2,627
2017-06-07	2,511	2,696	2,511	2,679	144,500	2,679
2017-06-06	2,579	2,579	2,471	2,515	65,500	2,515
2017-06-05	2,475	2,568	2,475	2,568	53,400	2,568
2017-06-02	2,535	2,540	2,455	2,457	105,500	2,457
2017-06-01	2,614	2,623	2,516	2,530	98,700	2,530
2017-05-31	2,626	2,660	2,613	2,632	43,200	2,632
2017-05-30	2,635	2,698	2,608	2,612	98,000	2,612
2017-05-29	2,516	2,655	2,515	2,630	142,800	2,630
2017-05-26	2,432	2,555	2,415	2,550	140,500	2,550
2017-05-25	2,385	2,471	2,385	2,405	54,600	2,405
2017-05-24	2,333	2,378	2,325	2,378	33,100	2,378
2017-05-23	2,350	2,373	2,322	2,323	21,600	2,323
2017-05-22	2,296	2,377	2,296	2,357	30,800	2,357
2017-05-19	2,277	2,320	2,274	2,290	17,800	2,290
2017-05-18	2,265	2,297	2,257	2,266	29,100	2,266
2017-05-17	2,260	2,355	2,249	2,341	39,800	2,341
2017-05-16	2,236	2,268	2,236	2,249	11,000	2,249
2017-05-15	2,242	2,273	2,223	2,230	26,000	2,230
2017-05-12	2,374	2,374	2,276	2,282	57,400	2,282
2017-05-11	2,381	2,450	2,356	2,376	66,800	2,376
2017-05-10	2,382	2,394	2,346	2,371	42,400	2,371
2017-05-09	2,263	2,394	2,263	2,394	80,300	2,394
2017-05-08	2,262	2,288	2,252	2,266	36,500	2,266
2017-05-02	2,241	2,267	2,239	2,249	21,300	2,249
2017-05-01	2,185	2,285	2,184	2,273	29,000	2,273
2017-04-28	2,283	2,299	2,210	2,210	45,900	2,210
2017-04-27	2,299	2,330	2,253	2,283	43,800	2,283
2017-04-26	2,218	2,302	2,215	2,301	80,100	2,301
2017-04-25	2,100	2,192	2,100	2,171	39,400	2,171
2017-04-24	2,193	2,193	2,100	2,100	27,300	2,100
2017-04-21	2,222	2,232	2,131	2,140	38,600	2,140
2017-04-20	2,200	2,240	2,188	2,218	20,700	2,218
2017-04-19	2,186	2,231	2,181	2,198	34,900	2,198
2017-04-18	2,169	2,236	2,169	2,236	35,000	2,236
2017-04-17	2,052	2,240	2,052	2,169	74,000	2,169
2017-04-14	2,089	2,211	2,051	2,114	66,000	2,114
2017-04-13	2,050	2,115	2,016	2,089	59,000	2,089
2017-04-12	2,100	2,135	2,002	2,014	100,400	2,014
2017-04-11	2,176	2,208	2,145	2,150	67,600	2,150
2017-04-10	2,295	2,295	2,225	2,226	56,300	2,226
2017-04-07	2,227	2,308	2,153	2,295	107,700	2,295
2017-04-06	2,281	2,285	2,163	2,197	125,400	2,197
2017-04-05	2,363	2,394	2,245	2,323	154,700	2,323
2017-04-04	2,487	2,488	2,261	2,329	245,100	2,329
2017-04-03	2,675	2,699	2,408	2,451	365,200	2,451
2017-03-31	3,125	3,160	2,635	2,675	405,000	2,675
2017-03-30	3,155	3,160	3,050	3,060	25,100	3,060
2017-03-29	3,020	3,110	3,020	3,100	42,800	3,100
2017-03-28	3,050	3,090	3,035	3,040	26,300	3,040
2017-03-27	3,095	3,145	3,035	3,035	34,700	3,035
2017-03-24	3,100	3,145	3,090	3,105	32,000	3,105
2017-03-23	3,155	3,175	3,095	3,115	31,900	3,115
2017-03-22	3,110	3,200	3,105	3,105	33,100	3,105
2017-03-21	3,095	3,275	3,070	3,225	60,100	3,225
2017-03-17	3,100	3,150	3,080	3,095	31,200	3,095
2017-03-16	3,110	3,145	3,060	3,120	45,000	3,120
2017-03-15	3,200	3,220	3,120	3,125	40,300	3,125
2017-03-14	3,150	3,230	3,130	3,200	53,000	3,200
2017-03-13	3,340	3,365	3,175	3,195	116,000	3,195
2017-03-10	3,410	3,410	3,350	3,375	35,500	3,375
2017-03-09	3,450	3,470	3,335	3,360	56,700	3,360
2017-03-08	3,435	3,465	3,400	3,435	68,100	3,435
2017-03-07	3,335	3,455	3,325	3,395	85,500	3,395
2017-03-06	3,345	3,400	3,320	3,320	57,900	3,320
2017-03-03	3,380	3,460	3,355	3,375	57,500	3,375
2017-03-02	3,345	3,475	3,330	3,400	197,800	3,400
2017-03-01	3,245	3,315	3,205	3,245	66,600	3,245
2017-02-28	3,320	3,340	3,250	3,270	56,900	3,270
2017-02-27	3,370	3,385	3,285	3,290	51,300	3,290
2017-02-24	3,340	3,380	3,305	3,370	32,600	3,370
2017-02-23	3,360	3,380	3,305	3,315	54,500	3,315
2017-02-22	3,445	3,480	3,340	3,365	97,200	3,365
2017-02-21	3,310	3,400	3,280	3,385	100,700	3,385
2017-02-20	3,265	3,295	3,235	3,255	26,300	3,255
2017-02-17	3,225	3,280	3,185	3,220	23,100	3,220
2017-02-16	3,250	3,350	3,230	3,250	48,300	3,250
2017-02-15	3,255	3,285	3,155	3,250	65,400	3,250
2017-02-14	3,300	3,320	3,230	3,245	82,100	3,245
2017-02-13	3,410	3,430	3,315	3,320	85,200	3,320
2017-02-10	3,485	3,490	3,320	3,415	223,300	3,415
2017-02-09	3,600	3,690	3,590	3,660	85,000	3,660
2017-02-08	3,580	3,645	3,530	3,605	37,500	3,605
2017-02-07	3,600	3,600	3,545	3,580	34,900	3,580
2017-02-06	3,630	3,690	3,575	3,600	88,000	3,600
2017-02-03	3,480	3,610	3,475	3,535	86,900	3,535
2017-02-02	3,570	3,620	3,450	3,480	54,300	3,480
2017-02-01	3,605	3,670	3,555	3,570	64,500	3,570
2017-01-31	3,570	3,695	3,535	3,630	60,100	3,630
2017-01-30	3,625	3,690	3,605	3,620	52,600	3,620
2017-01-27	3,610	3,715	3,605	3,660	92,100	3,660
2017-01-26	3,740	3,750	3,575	3,575	128,100	3,575
2017-01-25	3,605	3,720	3,590	3,700	222,900	3,700
2017-01-24	3,370	3,570	3,370	3,570	97,000	3,570
2017-01-23	3,400	3,440	3,330	3,380	29,700	3,380
2017-01-20	3,435	3,540	3,390	3,415	91,100	3,415
2017-01-19	3,305	3,530	3,305	3,435	134,700	3,435
2017-01-18	3,260	3,315	3,250	3,300	32,900	3,300
2017-01-17	3,390	3,390	3,280	3,310	39,800	3,310
2017-01-16	3,405	3,420	3,305	3,335	59,300	3,335
2017-01-13	3,220	3,540	3,220	3,440	163,800	3,440
2017-01-12	3,310	3,355	3,250	3,255	61,500	3,255
2017-01-11	3,520	3,550	3,355	3,360	96,300	3,360
2017-01-10	3,430	3,525	3,380	3,510	110,000	3,510
2017-01-06	3,400	3,470	3,350	3,360	117,400	3,360
2017-01-05	3,290	3,400	3,270	3,400	100,500	3,400
2017-01-04	3,235	3,300	3,165	3,285	58,000	3,285

分割・併合履歴： [2015-03-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3698 (株)CRI・ミドルウェア の時系列データ [2017年度]

3698 (株)CRI・ミドルウェアの時系列データ [2017年度]