3698 (株)CRI・ミドルウェアの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,135	3,305	3,090	3,185	83,700	3,185
2018-12-27	3,200	3,200	3,050	3,130	57,500	3,130
2018-12-26	2,903	2,990	2,870	2,954	54,800	2,954
2018-12-25	2,895	3,000	2,817	2,821	93,400	2,821
2018-12-21	3,160	3,170	2,895	3,065	84,100	3,065
2018-12-20	3,195	3,260	3,025	3,135	71,000	3,135
2018-12-19	3,180	3,325	3,170	3,235	63,400	3,235
2018-12-18	3,165	3,250	3,115	3,130	68,800	3,130
2018-12-17	3,295	3,350	3,230	3,245	50,400	3,245
2018-12-14	3,450	3,450	3,190	3,360	103,200	3,360
2018-12-13	3,345	3,450	3,280	3,415	74,600	3,415
2018-12-12	3,250	3,345	3,135	3,345	76,000	3,345
2018-12-11	3,290	3,380	3,160	3,185	83,700	3,185
2018-12-10	3,310	3,355	3,200	3,230	93,300	3,230
2018-12-07	3,180	3,385	3,175	3,380	220,900	3,380
2018-12-06	3,125	3,265	3,045	3,150	140,900	3,150
2018-12-05	2,922	3,175	2,920	3,125	183,300	3,125
2018-12-04	2,960	3,080	2,930	2,936	107,700	2,936
2018-12-03	2,835	2,949	2,821	2,920	67,000	2,920
2018-11-30	2,846	2,884	2,776	2,800	59,900	2,800
2018-11-29	2,750	2,888	2,741	2,830	149,500	2,830
2018-11-28	2,742	2,790	2,662	2,681	75,900	2,681
2018-11-27	2,695	2,798	2,681	2,736	86,000	2,736
2018-11-26	2,618	2,715	2,618	2,700	92,100	2,700
2018-11-22	2,530	2,620	2,529	2,618	113,400	2,618
2018-11-21	2,417	2,528	2,382	2,524	55,500	2,524
2018-11-20	2,547	2,575	2,470	2,489	61,100	2,489
2018-11-19	2,474	2,604	2,474	2,578	54,900	2,578
2018-11-16	2,500	2,525	2,441	2,506	47,600	2,506
2018-11-15	2,385	2,535	2,370	2,489	65,800	2,489
2018-11-14	2,469	2,470	2,360	2,370	58,100	2,370
2018-11-13	2,436	2,540	2,405	2,460	105,900	2,460
2018-11-12	2,586	2,646	2,520	2,536	76,100	2,536
2018-11-09	2,881	2,889	2,589	2,613	274,000	2,613
2018-11-08	2,868	2,981	2,841	2,979	114,500	2,979
2018-11-07	2,800	2,848	2,695	2,804	90,700	2,804
2018-11-06	2,853	3,000	2,760	2,818	129,600	2,818
2018-11-05	2,710	2,821	2,690	2,763	58,800	2,763
2018-11-02	2,632	2,817	2,630	2,740	69,200	2,740
2018-11-01	2,759	2,769	2,611	2,623	40,100	2,623
2018-10-31	2,650	2,789	2,615	2,769	63,300	2,769
2018-10-30	2,508	2,665	2,470	2,610	91,600	2,610
2018-10-29	2,693	2,754	2,518	2,558	115,500	2,558
2018-10-26	2,880	2,896	2,655	2,706	100,900	2,706
2018-10-25	2,916	2,932	2,792	2,839	90,700	2,839
2018-10-24	3,085	3,120	2,932	3,020	64,300	3,020
2018-10-23	3,185	3,225	2,990	3,015	117,300	3,015
2018-10-22	3,005	3,180	2,962	3,145	85,900	3,145
2018-10-19	2,965	3,060	2,913	3,005	51,300	3,005
2018-10-18	3,040	3,080	2,980	3,035	48,600	3,035
2018-10-17	3,025	3,175	2,988	3,070	100,100	3,070
2018-10-16	3,065	3,110	2,928	2,989	103,600	2,989
2018-10-15	2,890	3,095	2,818	3,090	178,600	3,090
2018-10-12	2,647	2,777	2,631	2,716	54,600	2,716
2018-10-11	2,799	2,928	2,685	2,687	121,600	2,687
2018-10-10	2,900	2,981	2,827	2,955	63,000	2,955
2018-10-09	2,772	2,998	2,730	2,985	78,000	2,985
2018-10-05	2,745	2,859	2,721	2,800	51,500	2,800
2018-10-04	2,805	2,841	2,701	2,764	100,300	2,764
2018-10-03	2,914	2,914	2,809	2,820	36,800	2,820
2018-10-02	2,936	2,976	2,846	2,882	54,300	2,882
2018-10-01	2,980	3,040	2,907	2,964	53,600	2,964
2018-09-28	2,879	2,881	2,786	2,880	37,900	2,880
2018-09-27	2,904	2,944	2,801	2,809	44,700	2,809
2018-09-26	2,886	2,990	2,886	2,897	30,200	2,897
2018-09-25	2,865	2,900	2,806	2,900	73,600	2,900
2018-09-21	3,070	3,075	2,906	2,915	80,500	2,915
2018-09-20	2,984	3,080	2,889	3,040	150,900	3,040
2018-09-19	2,721	3,040	2,721	3,035	295,500	3,035
2018-09-18	2,750	2,750	2,633	2,679	52,600	2,679
2018-09-14	2,747	2,800	2,678	2,774	65,700	2,774
2018-09-13	2,765	2,833	2,680	2,749	62,000	2,749
2018-09-12	2,800	2,849	2,719	2,769	101,100	2,769
2018-09-11	2,658	2,838	2,658	2,833	178,200	2,833
2018-09-10	2,691	2,772	2,630	2,666	186,200	2,666
2018-09-07	2,442	2,635	2,431	2,630	231,400	2,630
2018-09-06	2,312	2,438	2,257	2,405	59,600	2,405
2018-09-05	2,385	2,397	2,300	2,330	19,500	2,330
2018-09-04	2,356	2,414	2,311	2,367	27,600	2,367
2018-09-03	2,355	2,360	2,281	2,306	17,300	2,306
2018-08-31	2,359	2,387	2,321	2,355	18,400	2,355
2018-08-30	2,387	2,396	2,357	2,382	29,800	2,382
2018-08-29	2,285	2,385	2,285	2,354	43,800	2,354
2018-08-28	2,321	2,344	2,253	2,286	31,900	2,286
2018-08-27	2,322	2,375	2,272	2,321	56,600	2,321
2018-08-24	2,176	2,299	2,176	2,293	48,900	2,293
2018-08-23	2,144	2,174	2,115	2,166	13,200	2,166
2018-08-22	2,088	2,160	2,084	2,144	16,700	2,144
2018-08-21	2,035	2,080	2,021	2,062	26,100	2,062
2018-08-20	2,176	2,176	2,047	2,052	33,400	2,052
2018-08-17	2,169	2,198	2,160	2,176	14,000	2,176
2018-08-16	2,116	2,146	2,068	2,139	16,300	2,139
2018-08-15	2,189	2,189	2,114	2,127	9,200	2,127
2018-08-14	2,097	2,169	2,093	2,165	20,500	2,165
2018-08-13	2,151	2,166	2,070	2,096	26,300	2,096
2018-08-10	2,250	2,250	2,176	2,183	22,400	2,183
2018-08-09	2,110	2,271	2,091	2,235	39,200	2,235
2018-08-08	2,165	2,175	2,090	2,101	49,200	2,101
2018-08-07	2,033	2,135	2,019	2,130	36,500	2,130
2018-08-06	2,040	2,042	2,025	2,033	7,000	2,033
2018-08-03	2,061	2,071	2,052	2,052	5,700	2,052
2018-08-02	2,068	2,085	2,050	2,060	10,600	2,060
2018-08-01	2,069	2,073	2,050	2,072	20,900	2,072
2018-07-31	1,991	2,001	1,985	1,987	10,100	1,987
2018-07-30	2,049	2,051	2,000	2,000	10,100	2,000
2018-07-27	2,065	2,100	2,057	2,064	10,000	2,064
2018-07-26	2,022	2,098	2,010	2,084	22,100	2,084
2018-07-25	2,029	2,029	2,011	2,012	5,100	2,012
2018-07-24	2,000	2,035	1,990	2,019	11,300	2,019
2018-07-23	2,000	2,004	1,980	1,998	8,200	1,998
2018-07-20	2,044	2,044	2,006	2,010	10,700	2,010
2018-07-19	2,062	2,062	2,023	2,030	6,800	2,030
2018-07-18	2,025	2,054	2,024	2,041	5,100	2,041
2018-07-17	2,096	2,096	2,022	2,024	15,500	2,024
2018-07-13	2,042	2,105	2,042	2,096	25,500	2,096
2018-07-12	2,022	2,049	2,008	2,039	9,600	2,039
2018-07-11	2,016	2,030	1,989	2,027	8,900	2,027
2018-07-10	2,120	2,125	2,052	2,052	15,700	2,052
2018-07-09	2,030	2,100	2,027	2,098	14,100	2,098
2018-07-06	1,947	2,033	1,947	2,017	26,500	2,017
2018-07-05	2,012	2,023	1,946	1,951	38,000	1,951
2018-07-04	2,050	2,050	2,007	2,007	21,000	2,007
2018-07-03	2,114	2,145	2,062	2,068	14,100	2,068
2018-07-02	2,195	2,200	2,110	2,114	25,500	2,114
2018-06-29	2,120	2,198	2,090	2,191	24,500	2,191
2018-06-28	2,140	2,140	2,080	2,117	17,200	2,117
2018-06-27	2,170	2,191	2,115	2,138	20,800	2,138
2018-06-26	2,093	2,136	2,062	2,136	17,800	2,136
2018-06-25	2,186	2,213	2,105	2,110	34,000	2,110
2018-06-22	2,240	2,260	2,192	2,201	17,100	2,201
2018-06-21	2,258	2,274	2,217	2,235	21,400	2,235
2018-06-20	2,245	2,245	2,117	2,221	61,800	2,221
2018-06-19	2,285	2,320	2,230	2,251	20,100	2,251
2018-06-18	2,327	2,334	2,271	2,299	20,300	2,299
2018-06-15	2,311	2,327	2,254	2,307	22,800	2,307
2018-06-14	2,384	2,391	2,298	2,298	24,100	2,298
2018-06-13	2,360	2,434	2,360	2,404	38,900	2,404
2018-06-12	2,351	2,388	2,350	2,362	17,300	2,362
2018-06-11	2,361	2,363	2,329	2,356	8,300	2,356
2018-06-08	2,360	2,368	2,315	2,361	12,200	2,361
2018-06-07	2,319	2,397	2,318	2,376	34,400	2,376
2018-06-06	2,256	2,341	2,238	2,307	21,600	2,307
2018-06-05	2,300	2,313	2,256	2,278	18,500	2,278
2018-06-04	2,270	2,300	2,270	2,274	7,600	2,274
2018-06-01	2,270	2,270	2,237	2,259	14,500	2,259
2018-05-31	2,240	2,308	2,240	2,283	21,600	2,283
2018-05-30	2,249	2,255	2,212	2,235	18,100	2,235
2018-05-29	2,303	2,312	2,269	2,273	24,800	2,273
2018-05-28	2,383	2,403	2,311	2,320	16,100	2,320
2018-05-25	2,285	2,367	2,267	2,367	42,600	2,367
2018-05-24	2,373	2,376	2,300	2,310	30,600	2,310
2018-05-23	2,429	2,459	2,373	2,373	25,800	2,373
2018-05-22	2,409	2,483	2,388	2,446	56,200	2,446
2018-05-21	2,387	2,403	2,369	2,388	14,300	2,388
2018-05-18	2,311	2,378	2,280	2,368	26,700	2,368
2018-05-17	2,261	2,313	2,261	2,311	22,700	2,311
2018-05-16	2,303	2,324	2,269	2,271	23,000	2,271
2018-05-15	2,328	2,333	2,301	2,311	20,500	2,311
2018-05-14	2,397	2,400	2,341	2,353	20,600	2,353
2018-05-11	2,310	2,389	2,262	2,387	29,500	2,387
2018-05-10	2,420	2,420	2,316	2,338	30,900	2,338
2018-05-09	2,401	2,444	2,358	2,396	39,600	2,396
2018-05-08	2,342	2,420	2,342	2,398	19,800	2,398
2018-05-07	2,344	2,370	2,325	2,342	17,100	2,342
2018-05-02	2,285	2,330	2,271	2,322	23,100	2,322
2018-05-01	2,273	2,311	2,212	2,285	41,400	2,285
2018-04-27	2,381	2,381	2,259	2,274	65,200	2,274
2018-04-26	2,400	2,410	2,348	2,382	28,700	2,382
2018-04-25	2,408	2,434	2,351	2,383	42,600	2,383
2018-04-24	2,469	2,469	2,412	2,447	41,600	2,447
2018-04-23	2,449	2,488	2,384	2,456	67,200	2,456
2018-04-20	2,317	2,450	2,317	2,450	191,000	2,450
2018-04-19	2,318	2,329	2,262	2,274	44,000	2,274
2018-04-18	2,300	2,334	2,246	2,304	89,000	2,304
2018-04-17	2,229	2,295	2,183	2,290	111,000	2,290
2018-04-16	2,200	2,273	2,171	2,218	117,100	2,218
2018-04-13	2,230	2,250	2,135	2,190	286,300	2,190
2018-04-12	1,975	2,002	1,963	1,980	7,500	1,980
2018-04-11	2,022	2,096	1,968	1,982	52,400	1,982
2018-04-10	2,012	2,041	1,975	2,029	18,300	2,029
2018-04-09	2,000	2,000	1,946	1,986	17,100	1,986
2018-04-06	2,004	2,020	1,977	2,000	13,800	2,000
2018-04-05	2,018	2,034	1,995	1,999	22,700	1,999
2018-04-04	2,087	2,087	2,007	2,011	11,300	2,011
2018-04-03	2,030	2,059	2,011	2,046	11,800	2,046
2018-03-30	2,058	2,140	2,048	2,130	21,900	2,130
2018-03-29	2,059	2,070	2,020	2,040	12,000	2,040
2018-03-28	1,968	2,057	1,965	2,020	16,600	2,020
2018-03-27	1,992	2,024	1,986	2,008	24,900	2,008
2018-03-26	1,985	1,989	1,916	1,976	32,800	1,976
2018-03-23	2,011	2,022	1,975	1,986	47,000	1,986
2018-03-22	2,072	2,116	2,054	2,083	23,400	2,083
2018-03-20	2,040	2,100	2,011	2,070	32,900	2,070
2018-03-19	2,135	2,159	2,018	2,102	73,000	2,102
2018-03-16	2,200	2,345	2,152	2,165	312,200	2,165
2018-03-15	2,110	2,146	2,072	2,084	18,800	2,084
2018-03-14	2,141	2,141	2,090	2,110	26,300	2,110
2018-03-13	2,004	2,168	1,999	2,146	67,000	2,146
2018-03-12	2,058	2,058	1,999	2,020	16,200	2,020
2018-03-09	2,050	2,051	2,001	2,018	22,100	2,018
2018-03-08	1,964	2,040	1,964	2,020	25,800	2,020
2018-03-07	1,995	2,000	1,936	1,954	17,600	1,954
2018-03-06	1,987	2,035	1,941	1,969	29,400	1,969
2018-03-05	2,065	2,065	1,900	1,925	52,000	1,925
2018-03-02	2,039	2,095	2,006	2,067	37,800	2,067
2018-03-01	2,142	2,161	2,083	2,110	63,300	2,110
2018-02-28	2,018	2,190	2,013	2,174	167,200	2,174
2018-02-27	1,991	2,070	1,984	2,029	56,800	2,029
2018-02-26	2,026	2,026	1,960	1,960	21,400	1,960
2018-02-23	1,916	1,994	1,911	1,990	17,800	1,990
2018-02-22	1,948	1,953	1,902	1,909	15,600	1,909
2018-02-21	1,950	1,950	1,917	1,939	8,700	1,939
2018-02-20	1,889	1,957	1,861	1,937	16,000	1,937
2018-02-19	1,852	1,935	1,852	1,891	31,200	1,891
2018-02-16	1,863	1,863	1,812	1,831	20,500	1,831
2018-02-15	1,815	1,840	1,779	1,823	11,000	1,823
2018-02-14	1,835	1,870	1,759	1,777	53,400	1,777
2018-02-13	1,900	1,902	1,851	1,856	27,400	1,856
2018-02-09	1,802	1,900	1,802	1,845	57,900	1,845
2018-02-08	1,875	1,960	1,871	1,947	33,600	1,947
2018-02-07	1,907	1,950	1,830	1,849	47,800	1,849
2018-02-06	1,850	1,905	1,771	1,827	84,300	1,827
2018-02-05	1,948	1,984	1,915	1,961	47,600	1,961
2018-02-02	1,990	1,990	1,953	1,962	15,200	1,962
2018-02-01	1,954	1,993	1,950	1,990	18,600	1,990
2018-01-31	1,983	1,983	1,957	1,971	17,800	1,971
2018-01-30	2,004	2,056	1,966	1,985	47,300	1,985
2018-01-29	2,046	2,052	2,006	2,006	25,700	2,006
2018-01-26	2,058	2,072	2,042	2,044	18,200	2,044
2018-01-25	2,080	2,088	2,050	2,080	23,600	2,080
2018-01-24	2,035	2,083	2,035	2,080	32,000	2,080
2018-01-23	2,029	2,038	2,020	2,026	14,100	2,026
2018-01-22	2,021	2,045	2,012	2,015	17,200	2,015
2018-01-19	2,040	2,056	2,015	2,026	22,800	2,026
2018-01-18	2,054	2,092	2,040	2,043	38,800	2,043
2018-01-17	2,058	2,058	2,010	2,029	37,200	2,029
2018-01-16	2,099	2,099	2,032	2,060	48,500	2,060
2018-01-15	2,043	2,085	2,000	2,082	69,400	2,082
2018-01-12	1,977	2,024	1,977	2,016	26,200	2,016
2018-01-11	1,988	1,995	1,956	1,989	49,200	1,989
2018-01-10	2,020	2,040	1,987	2,005	37,000	2,005
2018-01-09	1,980	2,048	1,971	2,034	82,500	2,034
2018-01-05	1,990	1,990	1,950	1,958	25,700	1,958
2018-01-04	1,950	1,995	1,935	1,972	32,000	1,972

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 [2018年度]

3698 (株)CRI・ミドルウェアの時系列データ [2018年度]