3698 (株)CRI・ミドルウェアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	908	908	895	901	5,900	901
2023-12-28	889	907	883	900	6,300	900
2023-12-27	883	904	878	898	12,700	898
2023-12-26	896	896	877	888	24,800	888
2023-12-25	895	895	863	874	19,300	874
2023-12-22	892	898	879	880	13,800	880
2023-12-21	889	906	888	899	10,700	899
2023-12-20	900	910	899	900	8,300	900
2023-12-19	890	905	890	900	7,600	900
2023-12-18	889	899	878	899	9,700	899
2023-12-15	896	905	895	898	6,800	898
2023-12-14	924	927	895	895	12,700	895
2023-12-13	908	927	908	924	7,200	924
2023-12-12	923	923	900	900	19,700	900
2023-12-11	921	926	921	923	5,500	923
2023-12-08	928	930	914	921	14,000	921
2023-12-07	939	950	935	935	8,100	935
2023-12-06	940	961	940	944	9,200	944
2023-12-05	957	975	949	949	14,600	949
2023-12-04	982	986	964	972	26,700	972
2023-12-01	957	960	937	937	17,500	937
2023-11-30	955	957	950	957	3,900	957
2023-11-29	960	968	956	956	6,500	956
2023-11-28	955	960	955	960	3,000	960
2023-11-27	976	976	946	955	7,300	955
2023-11-24	961	964	944	946	9,600	946
2023-11-22	967	979	948	956	10,200	956
2023-11-21	945	971	945	967	13,200	967
2023-11-20	944	960	942	945	4,600	945
2023-11-17	942	949	939	944	5,600	944
2023-11-16	955	985	938	952	16,000	952
2023-11-15	945	958	945	955	15,200	955
2023-11-14	955	955	935	945	8,600	945
2023-11-13	950	954	933	947	15,500	947
2023-11-10	936	968	901	950	51,200	950
2023-11-09	973	1,000	964	987	27,000	987
2023-11-08	957	973	957	958	10,500	958
2023-11-07	957	957	945	957	5,600	957
2023-11-06	953	958	940	952	10,600	952
2023-11-02	935	942	935	942	4,400	942
2023-11-01	930	938	926	935	3,600	935
2023-10-31	912	930	910	930	10,000	930
2023-10-30	929	929	912	912	3,100	912
2023-10-27	909	936	909	929	6,800	929
2023-10-26	938	943	914	915	10,600	915
2023-10-25	940	945	925	939	10,500	939
2023-10-24	921	940	893	940	25,300	940
2023-10-23	942	956	924	924	13,600	924
2023-10-20	964	964	944	963	19,000	963
2023-10-19	980	992	972	973	8,500	973
2023-10-18	971	988	968	987	6,900	987
2023-10-17	972	982	965	977	10,300	977
2023-10-16	979	987	958	958	15,700	958
2023-10-13	994	1,008	978	985	11,800	985
2023-10-12	1,005	1,010	995	1,003	7,000	1,003
2023-10-11	1,001	1,013	989	1,013	8,300	1,013
2023-10-10	1,012	1,018	1,001	1,001	4,100	1,001
2023-10-06	1,010	1,014	1,000	1,014	6,800	1,014
2023-10-05	988	1,007	985	999	11,700	999
2023-10-04	1,010	1,023	983	983	25,300	983
2023-10-03	1,043	1,043	1,013	1,023	14,400	1,023
2023-10-02	1,055	1,074	1,030	1,034	22,500	1,034
2023-09-29	1,044	1,055	1,030	1,030	3,600	1,030
2023-09-28	1,040	1,055	1,032	1,044	5,800	1,044
2023-09-27	1,047	1,059	1,047	1,052	1,300	1,052
2023-09-26	1,111	1,111	1,047	1,062	14,400	1,062
2023-09-25	1,070	1,084	1,066	1,084	6,100	1,084
2023-09-22	1,027	1,066	1,026	1,060	11,600	1,060
2023-09-21	1,042	1,052	1,029	1,036	21,100	1,036
2023-09-20	1,060	1,064	1,042	1,052	10,400	1,052
2023-09-19	1,066	1,083	1,055	1,074	8,900	1,074
2023-09-15	1,077	1,088	1,057	1,070	26,700	1,070
2023-09-14	1,100	1,101	1,076	1,085	8,200	1,085
2023-09-13	1,104	1,104	1,087	1,100	28,600	1,100
2023-09-12	1,101	1,111	1,084	1,102	7,700	1,102
2023-09-11	1,125	1,125	1,091	1,106	9,800	1,106
2023-09-08	1,085	1,103	1,078	1,103	6,200	1,103
2023-09-07	1,120	1,121	1,080	1,095	15,500	1,095
2023-09-06	1,124	1,138	1,123	1,124	9,600	1,124
2023-09-05	1,115	1,135	1,110	1,116	6,100	1,116
2023-09-04	1,148	1,148	1,112	1,112	11,900	1,112
2023-09-01	1,144	1,144	1,115	1,118	10,800	1,118
2023-08-31	1,125	1,165	1,115	1,156	31,000	1,156
2023-08-30	1,104	1,120	1,088	1,120	19,700	1,120
2023-08-29	1,098	1,121	1,091	1,103	31,500	1,103
2023-08-28	1,082	1,090	1,082	1,090	8,200	1,090
2023-08-25	1,056	1,078	1,050	1,078	13,000	1,078
2023-08-24	1,074	1,074	1,059	1,068	10,800	1,068
2023-08-23	1,075	1,083	1,070	1,074	6,600	1,074
2023-08-22	1,046	1,078	1,046	1,073	16,400	1,073
2023-08-21	1,039	1,062	1,031	1,038	25,500	1,038
2023-08-18	1,033	1,048	1,026	1,035	27,100	1,035
2023-08-17	1,075	1,075	1,022	1,044	44,900	1,044
2023-08-16	1,075	1,075	1,061	1,075	14,200	1,075
2023-08-15	1,068	1,081	1,054	1,070	18,500	1,070
2023-08-14	1,116	1,118	1,074	1,075	32,600	1,075
2023-08-10	1,125	1,135	1,117	1,131	27,300	1,131
2023-08-09	1,146	1,146	1,112	1,113	33,800	1,113
2023-08-08	1,156	1,165	1,132	1,146	30,100	1,146
2023-08-07	1,082	1,186	1,068	1,164	79,800	1,164
2023-08-04	1,130	1,160	1,071	1,091	165,000	1,091
2023-08-03	1,160	1,192	1,125	1,145	51,700	1,145
2023-08-02	1,180	1,186	1,152	1,174	30,200	1,174
2023-08-01	1,174	1,174	1,147	1,162	26,700	1,162
2023-07-31	1,132	1,148	1,132	1,145	10,200	1,145
2023-07-28	1,144	1,154	1,122	1,131	26,300	1,131
2023-07-27	1,134	1,168	1,128	1,163	12,800	1,163
2023-07-26	1,175	1,175	1,133	1,146	20,300	1,146
2023-07-25	1,187	1,187	1,145	1,175	22,000	1,175
2023-07-24	1,179	1,192	1,162	1,192	26,200	1,192
2023-07-21	1,140	1,164	1,130	1,164	22,800	1,164
2023-07-20	1,202	1,202	1,143	1,143	39,300	1,143
2023-07-19	1,204	1,217	1,193	1,214	26,800	1,214
2023-07-18	1,169	1,212	1,169	1,191	53,800	1,191
2023-07-14	1,202	1,214	1,163	1,182	63,600	1,182
2023-07-13	1,150	1,224	1,130	1,209	111,100	1,209
2023-07-12	1,118	1,142	1,101	1,120	70,800	1,120
2023-07-11	1,085	1,119	1,071	1,101	57,200	1,101
2023-07-10	1,045	1,070	1,035	1,067	37,500	1,067
2023-07-07	1,001	1,035	1,000	1,034	16,800	1,034
2023-07-06	1,003	1,015	1,003	1,005	7,600	1,005
2023-07-05	1,007	1,025	1,007	1,013	12,600	1,013
2023-07-04	1,035	1,050	975	1,023	22,400	1,023
2023-07-03	1,032	1,059	1,032	1,042	13,700	1,042
2023-06-30	1,011	1,032	998	1,032	16,200	1,032
2023-06-29	1,019	1,042	1,013	1,017	10,700	1,017
2023-06-28	991	1,039	982	1,027	67,200	1,027
2023-06-27	986	986	963	976	8,900	976
2023-06-26	995	995	974	986	13,900	986
2023-06-23	986	1,000	972	1,000	14,600	1,000
2023-06-22	1,011	1,011	983	989	18,100	989
2023-06-21	1,020	1,036	987	996	52,900	996
2023-06-20	1,007	1,028	1,001	1,022	24,100	1,022
2023-06-19	978	1,019	975	1,006	47,400	1,006
2023-06-16	952	976	952	975	14,800	975
2023-06-15	945	955	943	952	4,600	952
2023-06-14	946	958	944	950	11,100	950
2023-06-13	960	977	950	950	19,200	950
2023-06-12	936	960	936	960	17,400	960
2023-06-09	962	962	939	944	12,400	944
2023-06-08	957	959	945	947	7,200	947
2023-06-07	975	975	956	963	7,000	963
2023-06-06	972	972	961	971	16,700	971
2023-06-05	945	979	943	975	26,600	975
2023-06-02	921	949	921	940	10,400	940
2023-06-01	921	934	921	925	6,000	925
2023-05-31	936	938	926	926	5,100	926
2023-05-30	935	939	923	936	8,700	936
2023-05-29	945	945	925	935	13,600	935
2023-05-26	950	950	936	943	13,200	943
2023-05-25	936	940	925	940	9,700	940
2023-05-24	950	950	932	933	23,200	933
2023-05-23	974	977	951	951	21,100	951
2023-05-22	974	978	961	974	6,200	974
2023-05-19	960	968	957	968	7,500	968
2023-05-18	975	975	957	957	36,000	957
2023-05-17	959	968	952	968	8,600	968
2023-05-16	986	986	961	964	11,500	964
2023-05-15	1,002	1,003	973	977	15,100	977
2023-05-12	973	998	973	998	25,600	998
2023-05-11	977	1,008	969	974	24,900	974
2023-05-10	966	980	965	969	5,000	969
2023-05-09	963	986	963	966	2,100	966
2023-05-08	958	977	955	961	4,100	961
2023-05-02	962	972	958	958	5,900	958
2023-05-01	954	966	954	966	5,500	966
2023-04-28	997	997	953	955	12,800	955
2023-04-27	950	970	950	970	6,700	970
2023-04-26	963	963	950	950	9,400	950
2023-04-25	979	983	968	968	9,700	968
2023-04-24	982	988	978	978	6,100	978
2023-04-21	998	1,007	982	982	11,100	982
2023-04-20	994	1,001	994	997	3,600	997
2023-04-19	1,002	1,006	994	998	2,600	998
2023-04-18	1,006	1,012	995	999	6,000	999
2023-04-17	1,030	1,032	994	994	22,100	994
2023-04-14	1,032	1,042	1,029	1,029	13,400	1,029
2023-04-13	1,024	1,031	1,016	1,019	3,800	1,019
2023-04-12	1,041	1,041	1,022	1,030	8,600	1,030
2023-04-11	1,043	1,045	1,025	1,041	20,800	1,041
2023-04-10	1,015	1,017	994	1,013	15,200	1,013
2023-04-07	991	996	985	996	4,600	996
2023-04-06	975	1,014	975	976	12,900	976
2023-04-05	1,017	1,017	979	981	17,900	981
2023-04-04	1,031	1,032	1,017	1,017	9,300	1,017
2023-04-03	1,045	1,061	1,031	1,031	9,500	1,031
2023-03-31	1,055	1,070	1,042	1,043	11,200	1,043
2023-03-30	1,053	1,084	1,053	1,053	19,000	1,053
2023-03-29	1,032	1,060	1,032	1,053	15,100	1,053
2023-03-28	1,088	1,088	1,056	1,062	24,300	1,062
2023-03-27	1,057	1,096	1,052	1,081	40,600	1,081
2023-03-24	1,017	1,066	1,016	1,057	25,200	1,057
2023-03-23	1,006	1,037	999	1,018	17,200	1,018
2023-03-22	1,015	1,043	1,003	1,019	29,600	1,019
2023-03-20	1,060	1,061	993	998	45,100	998
2023-03-17	1,024	1,084	1,023	1,067	37,600	1,067
2023-03-16	1,011	1,030	990	1,024	52,700	1,024
2023-03-15	1,034	1,055	1,010	1,041	42,600	1,041
2023-03-14	978	1,020	960	1,020	47,300	1,020
2023-03-13	973	997	957	990	25,900	990
2023-03-10	987	1,025	983	1,010	53,500	1,010
2023-03-09	986	992	975	980	14,300	980
2023-03-08	951	991	951	990	24,500	990
2023-03-07	937	985	937	962	31,300	962
2023-03-06	940	949	934	936	16,500	936
2023-03-03	930	940	925	933	11,300	933
2023-03-02	940	942	928	928	13,300	928
2023-03-01	913	942	910	940	22,300	940
2023-02-28	914	924	909	913	6,300	913
2023-02-27	926	926	908	914	8,400	914
2023-02-24	916	920	910	915	6,400	915
2023-02-22	915	925	913	913	6,100	913
2023-02-21	933	934	924	930	11,300	930
2023-02-20	922	929	910	925	12,000	925
2023-02-17	936	942	920	922	23,100	922
2023-02-16	925	928	920	928	9,500	928
2023-02-15	921	930	910	930	14,900	930
2023-02-14	918	924	911	914	14,100	914
2023-02-13	920	930	905	930	26,300	930
2023-02-10	954	961	917	930	73,300	930
2023-02-09	975	980	954	980	29,600	980
2023-02-08	960	975	950	975	11,000	975
2023-02-07	953	964	951	959	11,000	959
2023-02-06	938	949	938	948	4,200	948
2023-02-03	937	944	933	933	8,800	933
2023-02-02	952	956	933	945	10,000	945
2023-02-01	949	959	945	959	6,700	959
2023-01-31	966	966	948	953	5,900	953
2023-01-30	953	970	951	965	11,100	965
2023-01-27	979	984	952	952	18,400	952
2023-01-26	959	974	953	974	11,800	974
2023-01-25	944	964	939	956	23,000	956
2023-01-24	945	950	937	938	7,500	938
2023-01-23	952	953	935	940	8,600	940
2023-01-20	931	942	923	941	9,000	941
2023-01-19	925	940	920	938	13,600	938
2023-01-18	914	942	903	935	16,800	935
2023-01-17	924	926	913	914	8,700	914
2023-01-16	935	935	902	909	26,100	909
2023-01-13	917	955	916	920	78,500	920
2023-01-12	940	940	913	917	19,500	917
2023-01-11	915	944	907	936	78,900	936
2023-01-10	892	1,009	892	915	451,200	915
2023-01-06	871	888	871	888	4,800	888
2023-01-05	875	880	868	879	7,500	879
2023-01-04	882	882	873	873	7,900	873

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 [2023年度]

3698 (株)CRI・ミドルウェアの時系列データ [2023年度]