3698 (株)CRI・ミドルウェアの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,964	1,964	1,913	1,932	35,700	1,932
2019-12-27	1,994	1,995	1,958	1,964	42,200	1,964
2019-12-26	1,955	1,988	1,944	1,965	58,000	1,965
2019-12-25	1,898	1,979	1,898	1,953	88,100	1,953
2019-12-24	1,866	1,898	1,860	1,896	68,100	1,896
2019-12-23	1,915	1,924	1,866	1,866	65,700	1,866
2019-12-20	1,906	1,908	1,892	1,907	27,500	1,907
2019-12-19	1,925	1,925	1,892	1,892	45,700	1,892
2019-12-18	1,979	1,980	1,913	1,925	50,700	1,925
2019-12-17	1,946	1,995	1,938	1,978	43,400	1,978
2019-12-16	1,919	1,943	1,902	1,934	49,400	1,934
2019-12-13	1,995	2,010	1,920	1,924	99,200	1,924
2019-12-12	2,005	2,020	1,960	1,983	74,900	1,983
2019-12-11	2,045	2,051	2,006	2,007	45,000	2,007
2019-12-10	2,014	2,052	2,010	2,033	54,400	2,033
2019-12-09	2,049	2,056	2,018	2,025	31,300	2,025
2019-12-06	2,007	2,025	2,001	2,024	35,000	2,024
2019-12-05	2,055	2,069	2,010	2,022	73,100	2,022
2019-12-04	2,027	2,048	2,015	2,031	46,000	2,031
2019-12-03	2,020	2,059	2,012	2,059	45,000	2,059
2019-12-02	2,100	2,138	2,061	2,061	116,200	2,061
2019-11-29	2,045	2,080	2,029	2,054	101,700	2,054
2019-11-28	2,101	2,115	2,001	2,015	213,000	2,015
2019-11-27	2,122	2,150	2,081	2,110	136,700	2,110
2019-11-26	2,170	2,170	2,077	2,131	290,400	2,131
2019-11-25	2,087	2,185	2,060	2,174	558,300	2,174
2019-11-22	2,000	2,072	1,921	2,070	803,700	2,070
2019-11-21	1,823	1,882	1,778	1,880	101,000	1,880
2019-11-20	1,833	1,850	1,807	1,811	43,700	1,811
2019-11-19	1,868	1,916	1,825	1,832	91,500	1,832
2019-11-18	1,806	1,855	1,792	1,835	69,900	1,835
2019-11-15	1,800	1,806	1,743	1,783	82,200	1,783
2019-11-14	1,882	1,897	1,796	1,800	143,200	1,800
2019-11-13	2,055	2,067	1,867	1,882	384,500	1,882
2019-11-12	1,900	1,908	1,855	1,885	55,500	1,885
2019-11-11	1,819	1,945	1,816	1,931	126,900	1,931
2019-11-08	1,842	1,843	1,772	1,813	104,100	1,813
2019-11-07	1,800	1,808	1,780	1,802	45,200	1,802
2019-11-06	1,840	1,850	1,785	1,804	32,200	1,804
2019-11-05	1,797	1,849	1,790	1,831	38,500	1,831
2019-11-01	1,768	1,802	1,766	1,779	30,000	1,779
2019-10-31	1,796	1,819	1,795	1,798	16,800	1,798
2019-10-30	1,837	1,841	1,787	1,796	47,300	1,796
2019-10-29	1,868	1,879	1,837	1,840	54,900	1,840
2019-10-28	1,794	1,884	1,788	1,868	108,900	1,868
2019-10-25	1,790	1,805	1,751	1,788	33,500	1,788
2019-10-24	1,780	1,799	1,760	1,790	47,900	1,790
2019-10-23	1,711	1,778	1,704	1,760	62,600	1,760
2019-10-21	1,705	1,711	1,690	1,709	30,400	1,709
2019-10-18	1,712	1,723	1,702	1,705	48,500	1,705
2019-10-17	1,728	1,728	1,711	1,719	25,200	1,719
2019-10-16	1,755	1,764	1,725	1,729	31,800	1,729
2019-10-15	1,715	1,790	1,709	1,751	67,000	1,751
2019-10-11	1,713	1,723	1,704	1,707	24,300	1,707
2019-10-10	1,711	1,733	1,703	1,713	25,500	1,713
2019-10-09	1,715	1,720	1,701	1,708	20,100	1,708
2019-10-08	1,710	1,745	1,710	1,730	26,800	1,730
2019-10-07	1,743	1,743	1,699	1,725	41,100	1,725
2019-10-04	1,719	1,724	1,705	1,721	28,500	1,721
2019-10-03	1,713	1,731	1,695	1,717	50,100	1,717
2019-10-02	1,731	1,740	1,722	1,727	35,800	1,727
2019-10-01	1,735	1,765	1,727	1,742	60,900	1,742
2019-09-30	1,801	1,807	1,722	1,735	74,200	1,735
2019-09-27	1,789	1,841	1,774	1,795	114,100	1,795
2019-09-26	1,744	1,787	1,744	1,784	102,200	1,784
2019-09-25	1,712	1,752	1,712	1,735	93,000	1,735
2019-09-24	1,691	1,730	1,685	1,722	52,000	1,722
2019-09-20	1,695	1,699	1,681	1,691	86,500	1,691
2019-09-19	1,707	1,730	1,692	1,711	55,500	1,711
2019-09-18	1,743	1,746	1,694	1,695	123,400	1,695
2019-09-17	1,751	1,771	1,742	1,743	55,500	1,743
2019-09-13	1,772	1,775	1,751	1,753	79,200	1,753
2019-09-12	1,802	1,804	1,770	1,777	112,500	1,777
2019-09-11	1,788	1,814	1,771	1,798	84,300	1,798
2019-09-10	1,820	1,820	1,762	1,771	114,300	1,771
2019-09-09	1,876	1,876	1,812	1,818	57,600	1,818
2019-09-06	1,830	1,885	1,830	1,847	75,200	1,847
2019-09-05	1,793	1,839	1,792	1,811	105,600	1,811
2019-09-04	1,793	1,804	1,764	1,774	98,200	1,774
2019-09-03	1,870	1,870	1,813	1,831	65,000	1,831
2019-09-02	1,880	1,898	1,851	1,861	59,400	1,861
2019-08-30	1,773	1,886	1,773	1,880	92,400	1,880
2019-08-29	1,826	1,834	1,730	1,741	130,400	1,741
2019-08-28	1,852	1,877	1,840	1,842	28,400	1,842
2019-08-27	1,854	1,867	1,830	1,859	50,900	1,859
2019-08-26	1,865	1,868	1,837	1,840	34,300	1,840
2019-08-23	1,872	1,905	1,856	1,892	38,900	1,892
2019-08-22	1,902	1,925	1,866	1,870	63,400	1,870
2019-08-21	1,901	1,916	1,887	1,909	30,300	1,909
2019-08-20	1,895	1,933	1,885	1,911	46,000	1,911
2019-08-19	1,900	1,931	1,886	1,908	71,200	1,908
2019-08-16	1,850	1,900	1,840	1,875	66,000	1,875
2019-08-15	1,803	1,842	1,787	1,839	50,000	1,839
2019-08-14	1,825	1,862	1,804	1,843	97,300	1,843
2019-08-13	1,796	1,840	1,784	1,821	184,300	1,821
2019-08-09	1,938	1,979	1,847	1,856	499,800	1,856
2019-08-08	2,283	2,347	2,281	2,328	51,300	2,328
2019-08-07	2,330	2,350	2,272	2,299	23,900	2,299
2019-08-06	2,151	2,320	2,151	2,310	65,500	2,310
2019-08-05	2,442	2,450	2,260	2,301	58,600	2,301
2019-08-02	2,469	2,469	2,421	2,442	50,200	2,442
2019-08-01	2,450	2,493	2,425	2,488	60,900	2,488
2019-07-31	2,449	2,500	2,415	2,500	39,700	2,500
2019-07-30	2,450	2,465	2,397	2,441	60,000	2,441
2019-07-29	2,530	2,561	2,463	2,463	65,200	2,463
2019-07-26	2,528	2,572	2,518	2,541	88,700	2,541
2019-07-25	2,536	2,563	2,506	2,551	67,400	2,551
2019-07-24	2,486	2,541	2,486	2,513	65,400	2,513
2019-07-23	2,430	2,513	2,430	2,486	119,900	2,486
2019-07-22	2,442	2,477	2,404	2,439	56,500	2,439
2019-07-19	2,425	2,443	2,407	2,443	49,300	2,443
2019-07-18	2,405	2,419	2,385	2,400	63,600	2,400
2019-07-17	2,445	2,455	2,385	2,434	55,600	2,434
2019-07-16	2,417	2,455	2,410	2,445	54,900	2,445
2019-07-12	2,427	2,459	2,417	2,441	42,100	2,441
2019-07-11	2,445	2,493	2,413	2,427	88,600	2,427
2019-07-10	2,410	2,455	2,354	2,432	64,800	2,432
2019-07-09	2,445	2,460	2,385	2,413	68,800	2,413
2019-07-08	2,470	2,501	2,431	2,444	117,800	2,444
2019-07-05	2,399	2,481	2,362	2,470	125,200	2,470
2019-07-04	2,420	2,470	2,350	2,380	195,100	2,380
2019-07-03	2,355	2,430	2,336	2,419	155,400	2,419
2019-07-02	2,300	2,360	2,277	2,332	144,300	2,332
2019-07-01	2,267	2,367	2,250	2,343	139,300	2,343
2019-06-28	2,225	2,270	2,210	2,222	53,300	2,222
2019-06-27	2,201	2,204	2,174	2,184	41,100	2,184
2019-06-26	2,175	2,225	2,142	2,200	44,800	2,200
2019-06-25	2,225	2,257	2,174	2,174	51,700	2,174
2019-06-24	2,195	2,219	2,162	2,200	29,200	2,200
2019-06-21	2,231	2,277	2,197	2,206	34,800	2,206
2019-06-20	2,211	2,243	2,170	2,222	39,200	2,222
2019-06-19	2,196	2,255	2,195	2,210	52,300	2,210
2019-06-18	2,181	2,235	2,161	2,170	63,700	2,170
2019-06-17	2,181	2,233	2,172	2,182	31,600	2,182
2019-06-14	2,164	2,192	2,150	2,192	51,000	2,192
2019-06-13	2,191	2,197	2,135	2,154	105,100	2,154
2019-06-12	2,270	2,275	2,206	2,213	84,500	2,213
2019-06-11	2,290	2,290	2,217	2,265	79,100	2,265
2019-06-10	2,303	2,365	2,286	2,294	88,200	2,294
2019-06-07	2,358	2,380	2,250	2,275	176,900	2,275
2019-06-06	2,361	2,436	2,307	2,383	201,200	2,383
2019-06-05	2,255	2,449	2,247	2,400	394,600	2,400
2019-06-04	2,156	2,244	2,077	2,205	338,300	2,205
2019-06-03	2,288	2,298	2,045	2,056	316,400	2,056
2019-05-31	2,294	2,394	2,283	2,328	207,700	2,328
2019-05-30	2,258	2,346	2,258	2,287	107,600	2,287
2019-05-29	2,264	2,309	2,231	2,294	76,900	2,294
2019-05-28	2,196	2,314	2,196	2,281	101,100	2,281
2019-05-27	2,173	2,276	2,167	2,220	85,500	2,220
2019-05-24	2,173	2,231	2,164	2,190	82,200	2,190
2019-05-23	2,275	2,275	2,181	2,222	144,200	2,222
2019-05-22	2,255	2,319	2,240	2,306	140,700	2,306
2019-05-21	2,233	2,284	2,155	2,275	224,600	2,275
2019-05-20	2,334	2,374	2,216	2,283	313,200	2,283
2019-05-17	2,415	2,559	2,382	2,404	408,600	2,404
2019-05-16	2,319	2,410	2,319	2,403	280,000	2,403
2019-05-15	2,408	2,421	2,273	2,320	283,200	2,320
2019-05-14	-	-	-	2,378	-	2,378
2019-05-13	2,661	2,700	2,355	2,378	535,600	2,378
2019-05-10	2,935	3,075	2,680	2,748	549,400	2,748
2019-05-09	3,530	3,540	3,310	3,355	187,300	3,355
2019-05-08	3,460	3,540	3,390	3,490	94,700	3,490
2019-05-07	3,450	3,560	3,400	3,515	106,800	3,515
2019-04-26	3,450	3,460	3,315	3,450	139,000	3,450
2019-04-25	3,625	3,635	3,475	3,490	111,100	3,490
2019-04-24	3,560	3,650	3,500	3,595	107,900	3,595
2019-04-23	3,555	3,595	3,450	3,560	153,300	3,560
2019-04-22	3,870	3,870	3,560	3,565	249,500	3,565
2019-04-19	3,925	4,030	3,875	3,920	335,000	3,920
2019-04-18	3,825	3,930	3,785	3,865	270,600	3,865
2019-04-17	3,620	3,835	3,620	3,805	274,600	3,805
2019-04-16	3,600	3,640	3,535	3,590	76,800	3,590
2019-04-15	3,520	3,660	3,475	3,615	178,900	3,615
2019-04-12	3,500	3,560	3,460	3,465	159,000	3,465
2019-04-11	3,680	3,725	3,525	3,555	165,500	3,555
2019-04-10	3,475	3,705	3,430	3,655	230,300	3,655
2019-04-09	3,605	3,645	3,425	3,520	447,500	3,520
2019-04-08	3,600	3,750	3,565	3,715	292,900	3,715
2019-04-05	3,690	3,710	3,465	3,500	273,000	3,500
2019-04-04	3,835	3,900	3,670	3,675	197,000	3,675
2019-04-03	4,020	4,040	3,755	3,805	561,200	3,805
2019-04-02	4,135	4,190	3,970	4,065	301,100	4,065
2019-04-01	4,220	4,320	4,035	4,065	446,600	4,065
2019-03-29	4,020	4,215	3,945	4,185	395,500	4,185
2019-03-28	3,995	4,145	3,910	4,000	351,900	4,000
2019-03-27	3,685	4,085	3,670	4,065	531,700	4,065
2019-03-26	3,905	3,920	3,645	3,675	431,400	3,675
2019-03-25	3,805	4,120	3,780	3,885	927,000	3,885
2019-03-22	4,185	4,300	3,795	3,870	1,722,100	3,870
2019-03-20	3,320	4,045	3,310	4,045	1,109,700	4,045
2019-03-19	3,510	3,515	3,330	3,345	96,000	3,345
2019-03-18	3,565	3,565	3,455	3,460	44,100	3,460
2019-03-15	3,560	3,610	3,450	3,540	84,300	3,540
2019-03-14	3,630	3,720	3,550	3,590	79,700	3,590
2019-03-13	3,515	3,650	3,490	3,575	103,100	3,575
2019-03-12	3,495	3,575	3,470	3,515	76,600	3,515
2019-03-11	3,325	3,440	3,255	3,425	88,400	3,425
2019-03-08	3,430	3,565	3,240	3,285	160,200	3,285
2019-03-07	3,495	3,605	3,430	3,480	128,600	3,480
2019-03-06	3,375	3,495	3,360	3,495	84,600	3,495
2019-03-05	3,305	3,360	3,215	3,355	80,500	3,355
2019-03-04	3,415	3,425	3,300	3,320	88,200	3,320
2019-03-01	3,375	3,410	3,300	3,350	64,800	3,350
2019-02-28	3,490	3,490	3,305	3,305	66,900	3,305
2019-02-27	3,385	3,505	3,370	3,445	78,500	3,445
2019-02-26	3,435	3,465	3,325	3,360	125,600	3,360
2019-02-25	3,500	3,540	3,370	3,435	138,800	3,435
2019-02-22	3,630	3,670	3,480	3,495	110,800	3,495
2019-02-21	3,665	3,680	3,545	3,665	157,300	3,665
2019-02-20	3,700	3,815	3,690	3,725	95,100	3,725
2019-02-19	3,680	3,805	3,665	3,715	106,600	3,715
2019-02-18	3,795	3,950	3,660	3,710	222,900	3,710
2019-02-15	3,520	3,900	3,510	3,795	441,500	3,795
2019-02-14	3,575	3,580	3,425	3,565	158,000	3,565
2019-02-13	3,340	3,575	3,305	3,520	381,200	3,520
2019-02-12	3,430	3,555	3,235	3,275	460,500	3,275
2019-02-08	3,500	3,500	3,500	3,500	61,800	3,500
2019-02-07	2,899	2,997	2,762	2,997	129,400	2,997
2019-02-06	2,816	2,856	2,764	2,852	46,400	2,852
2019-02-05	2,890	2,890	2,814	2,836	29,800	2,836
2019-02-04	2,824	2,858	2,734	2,845	92,800	2,845
2019-02-01	2,809	2,881	2,779	2,818	34,600	2,818
2019-01-31	2,783	2,858	2,773	2,828	41,100	2,828
2019-01-30	2,932	2,952	2,760	2,769	63,000	2,769
2019-01-29	2,970	2,997	2,897	2,982	27,900	2,982
2019-01-28	3,045	3,060	2,952	2,970	31,700	2,970
2019-01-25	3,005	3,100	2,987	3,045	39,000	3,045
2019-01-24	3,100	3,110	2,953	3,035	37,000	3,035
2019-01-23	3,020	3,090	2,947	3,070	42,200	3,070
2019-01-22	3,050	3,050	2,907	3,025	52,800	3,025
2019-01-21	3,230	3,265	3,005	3,035	67,200	3,035
2019-01-18	3,200	3,380	3,195	3,225	96,500	3,225
2019-01-17	3,120	3,180	3,065	3,180	40,200	3,180
2019-01-16	3,060	3,200	3,020	3,120	55,600	3,120
2019-01-15	3,055	3,125	2,985	3,040	44,700	3,040
2019-01-11	2,900	3,080	2,900	3,035	62,300	3,035
2019-01-10	3,000	3,000	2,846	2,857	78,700	2,857
2019-01-09	3,030	3,100	2,940	3,015	58,900	3,015
2019-01-08	3,055	3,150	3,035	3,050	42,200	3,050
2019-01-07	3,215	3,215	3,035	3,045	80,900	3,045
2019-01-04	3,060	3,165	3,020	3,140	33,700	3,140

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 [2019年度]

3698 (株)CRI・ミドルウェアの時系列データ [2019年度]