3908 (株)コラボス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 5,020 | 5,160 | 4,945 | 5,160 | 4,500 | 860 |
| 2015-12-29 | 5,110 | 5,120 | 4,930 | 5,020 | 2,500 | 836.67 |
| 2015-12-28 | 4,940 | 5,200 | 4,800 | 5,060 | 5,700 | 843.33 |
| 2015-12-25 | 5,000 | 5,040 | 4,560 | 4,730 | 17,400 | 788.33 |
| 2015-12-24 | 5,260 | 5,320 | 5,050 | 5,050 | 9,100 | 841.67 |
| 2015-12-22 | 5,220 | 5,320 | 5,200 | 5,250 | 3,700 | 875 |
| 2015-12-21 | 5,330 | 5,330 | 5,160 | 5,220 | 3,300 | 870 |
| 2015-12-18 | 5,450 | 5,790 | 5,360 | 5,440 | 12,800 | 906.67 |
| 2015-12-17 | 5,280 | 5,300 | 5,160 | 5,300 | 3,100 | 883.33 |
| 2015-12-16 | 5,190 | 5,230 | 5,120 | 5,120 | 1,500 | 853.33 |
| 2015-12-15 | 5,170 | 5,360 | 5,130 | 5,130 | 7,000 | 855 |
| 2015-12-14 | 5,100 | 5,160 | 5,050 | 5,110 | 7,500 | 851.67 |
| 2015-12-11 | 5,220 | 5,240 | 5,180 | 5,180 | 2,500 | 863.33 |
| 2015-12-10 | 5,350 | 5,350 | 5,220 | 5,240 | 4,200 | 873.33 |
| 2015-12-09 | 5,450 | 5,510 | 5,410 | 5,410 | 2,600 | 901.67 |
| 2015-12-08 | 5,550 | 5,590 | 5,450 | 5,450 | 3,000 | 908.33 |
| 2015-12-07 | 5,640 | 5,640 | 5,560 | 5,560 | 3,300 | 926.67 |
| 2015-12-04 | 5,440 | 5,600 | 5,410 | 5,540 | 3,700 | 923.33 |
| 2015-12-03 | 5,430 | 5,470 | 5,410 | 5,440 | 3,100 | 906.67 |
| 2015-12-02 | 5,540 | 5,550 | 5,460 | 5,470 | 1,900 | 911.67 |
| 2015-12-01 | 5,490 | 5,660 | 5,480 | 5,540 | 4,400 | 923.33 |
| 2015-11-30 | 5,610 | 5,630 | 5,470 | 5,490 | 9,500 | 915 |
| 2015-11-27 | 5,810 | 5,810 | 5,680 | 5,690 | 2,900 | 948.33 |
| 2015-11-26 | 5,840 | 5,840 | 5,720 | 5,810 | 1,200 | 968.33 |
| 2015-11-25 | 5,700 | 5,850 | 5,690 | 5,850 | 1,800 | 975 |
| 2015-11-24 | 5,770 | 5,800 | 5,690 | 5,730 | 2,700 | 955 |
| 2015-11-20 | 5,850 | 5,850 | 5,550 | 5,730 | 9,300 | 955 |
| 2015-11-19 | 5,890 | 5,920 | 5,850 | 5,850 | 3,300 | 975 |
| 2015-11-18 | 5,950 | 5,990 | 5,850 | 5,870 | 2,300 | 978.33 |
| 2015-11-17 | 5,920 | 5,980 | 5,900 | 5,910 | 2,800 | 985 |
| 2015-11-16 | 5,880 | 5,920 | 5,820 | 5,920 | 2,200 | 986.67 |
| 2015-11-13 | 5,910 | 6,000 | 5,880 | 5,940 | 5,500 | 990 |
| 2015-11-12 | 6,010 | 6,100 | 5,970 | 5,990 | 6,300 | 998.33 |
| 2015-11-11 | 6,140 | 6,140 | 5,950 | 6,090 | 5,900 | 1,015 |
| 2015-11-10 | 6,110 | 6,220 | 6,090 | 6,110 | 4,100 | 1,018.33 |
| 2015-11-09 | 6,130 | 6,320 | 6,060 | 6,110 | 22,200 | 1,018.33 |
| 2015-11-06 | 5,910 | 6,090 | 5,860 | 6,000 | 8,300 | 1,000 |
| 2015-11-05 | 5,970 | 6,060 | 5,830 | 6,000 | 7,100 | 1,000 |
| 2015-11-04 | 6,320 | 6,320 | 6,020 | 6,020 | 8,000 | 1,003.33 |
| 2015-11-02 | 5,920 | 6,330 | 5,920 | 6,320 | 9,100 | 1,053.33 |
| 2015-10-30 | 6,000 | 6,080 | 5,880 | 6,020 | 6,400 | 1,003.33 |
| 2015-10-29 | 6,100 | 6,160 | 6,000 | 6,000 | 4,000 | 1,000 |
| 2015-10-28 | 6,170 | 6,170 | 6,010 | 6,020 | 4,400 | 1,003.33 |
| 2015-10-27 | 6,430 | 6,440 | 6,150 | 6,180 | 11,000 | 1,030 |
| 2015-10-26 | 6,240 | 6,390 | 6,110 | 6,330 | 14,100 | 1,055 |
| 2015-10-23 | 6,200 | 6,280 | 6,070 | 6,190 | 12,600 | 1,031.67 |
| 2015-10-22 | 5,890 | 6,160 | 5,890 | 6,100 | 17,100 | 1,016.67 |
| 2015-10-21 | 5,760 | 6,240 | 5,730 | 5,840 | 22,000 | 973.33 |
| 2015-10-20 | 5,900 | 5,910 | 5,750 | 5,840 | 3,400 | 973.33 |
| 2015-10-19 | 5,960 | 5,960 | 5,820 | 5,890 | 2,000 | 981.67 |
| 2015-10-16 | 6,010 | 6,100 | 5,930 | 5,960 | 4,900 | 993.33 |
| 2015-10-15 | 5,820 | 6,100 | 5,790 | 6,010 | 8,400 | 1,001.67 |
| 2015-10-14 | 5,840 | 6,060 | 5,840 | 5,890 | 5,100 | 981.67 |
| 2015-10-13 | 6,300 | 6,300 | 5,920 | 5,920 | 11,000 | 986.67 |
| 2015-10-09 | 6,240 | 6,380 | 6,110 | 6,300 | 10,600 | 1,050 |
| 2015-10-08 | 6,150 | 6,470 | 6,070 | 6,200 | 20,200 | 1,033.33 |
| 2015-10-07 | 6,300 | 6,350 | 5,900 | 6,170 | 48,300 | 1,028.33 |
| 2015-10-06 | 5,830 | 6,590 | 5,730 | 6,590 | 120,900 | 1,098.33 |
| 2015-10-05 | 5,450 | 5,720 | 5,450 | 5,630 | 9,600 | 938.33 |
| 2015-10-02 | 5,450 | 5,490 | 5,290 | 5,400 | 5,000 | 900 |
| 2015-10-01 | 5,530 | 5,600 | 5,380 | 5,400 | 7,700 | 900 |
| 2015-09-30 | 5,370 | 5,450 | 5,260 | 5,450 | 3,800 | 908.33 |
| 2015-09-29 | 5,330 | 5,330 | 5,160 | 5,200 | 3,500 | 866.67 |
| 2015-09-28 | 5,380 | 5,540 | 5,300 | 5,470 | 6,400 | 911.67 |
| 2015-09-25 | 5,050 | 5,280 | 5,040 | 5,280 | 3,800 | 880 |
| 2015-09-24 | 5,190 | 5,190 | 5,090 | 5,130 | 2,500 | 855 |
| 2015-09-18 | 5,300 | 5,320 | 5,200 | 5,270 | 3,600 | 878.33 |
| 2015-09-17 | 5,390 | 5,410 | 5,290 | 5,400 | 5,200 | 900 |
| 2015-09-16 | 5,600 | 5,670 | 5,310 | 5,340 | 8,400 | 890 |
| 2015-09-15 | 5,600 | 5,700 | 5,540 | 5,600 | 6,200 | 933.33 |
| 2015-09-14 | 6,020 | 6,020 | 5,590 | 5,600 | 15,200 | 933.33 |
| 2015-09-11 | 5,950 | 6,070 | 5,890 | 6,000 | 25,300 | 1,000 |
| 2015-09-10 | 5,640 | 5,960 | 5,520 | 5,880 | 32,800 | 980 |
| 2015-09-09 | 5,750 | 6,060 | 5,620 | 5,900 | 49,600 | 983.33 |
| 2015-09-08 | 5,420 | 5,910 | 5,350 | 5,450 | 43,700 | 908.33 |
| 2015-09-07 | 5,120 | 5,480 | 5,070 | 5,320 | 19,500 | 886.67 |
| 2015-09-04 | 5,650 | 5,660 | 4,955 | 5,180 | 25,000 | 863.33 |
| 2015-09-03 | 5,780 | 5,950 | 5,630 | 5,640 | 7,000 | 940 |
| 2015-09-02 | 5,580 | 5,910 | 5,470 | 5,660 | 12,400 | 943.33 |
| 2015-09-01 | 6,140 | 6,210 | 5,850 | 5,850 | 17,500 | 975 |
| 2015-08-31 | 6,070 | 6,360 | 6,030 | 6,220 | 25,400 | 1,036.67 |
| 2015-08-28 | 6,330 | 6,350 | 6,080 | 6,200 | 32,800 | 1,033.33 |
| 2015-08-27 | 6,420 | 6,640 | 6,050 | 6,140 | 71,300 | 1,023.33 |
| 2015-08-26 | 5,790 | 6,180 | 5,500 | 6,120 | 56,700 | 1,020 |
| 2015-08-25 | 5,520 | 6,250 | 4,955 | 5,390 | 85,900 | 898.33 |
| 2015-08-24 | 6,570 | 6,980 | 5,870 | 5,870 | 69,300 | 978.33 |
| 2015-08-21 | 7,000 | 7,190 | 6,810 | 6,870 | 61,200 | 1,145 |
| 2015-08-20 | 8,050 | 8,240 | 7,480 | 7,480 | 76,500 | 1,246.67 |
| 2015-08-19 | 8,500 | 8,770 | 7,670 | 8,260 | 213,300 | 1,376.67 |
| 2015-08-18 | 7,800 | 8,610 | 7,490 | 8,100 | 186,800 | 1,350 |
| 2015-08-17 | 7,060 | 7,730 | 7,010 | 7,570 | 101,100 | 1,261.67 |
| 2015-08-14 | 6,730 | 7,380 | 6,610 | 7,200 | 70,500 | 1,200 |
| 2015-08-13 | 6,810 | 7,030 | 6,550 | 6,730 | 45,100 | 1,121.67 |
| 2015-08-12 | 6,990 | 7,300 | 6,820 | 6,910 | 57,600 | 1,151.67 |
| 2015-08-11 | 7,310 | 7,420 | 6,720 | 7,000 | 163,300 | 1,166.67 |
| 2015-08-10 | 7,760 | 7,860 | 7,610 | 7,610 | 106,400 | 1,268.33 |
| 2015-08-07 | 7,900 | 9,250 | 7,820 | 9,110 | 514,300 | 1,518.33 |
| 2015-08-06 | 7,780 | 8,140 | 7,600 | 7,750 | 93,100 | 1,291.67 |
| 2015-08-05 | 7,800 | 7,850 | 7,420 | 7,510 | 70,100 | 1,251.67 |
| 2015-08-04 | 8,090 | 8,450 | 7,560 | 7,650 | 284,100 | 1,275 |
| 2015-08-03 | 9,000 | 9,190 | 7,950 | 7,950 | 244,700 | 1,325 |
| 2015-07-31 | 10,000 | 10,290 | 9,070 | 9,450 | 1,096,100 | 1,575 |
| 2015-07-30 | 8,600 | 9,400 | 8,200 | 9,400 | 674,500 | 1,566.67 |
| 2015-07-29 | 7,250 | 7,900 | 6,970 | 7,900 | 389,800 | 1,316.67 |
| 2015-07-28 | 6,460 | 7,370 | 6,410 | 6,900 | 174,600 | 1,150 |
| 2015-07-27 | 6,170 | 6,720 | 6,080 | 6,640 | 57,200 | 1,106.67 |
| 2015-07-24 | 6,190 | 6,250 | 6,080 | 6,090 | 8,600 | 1,015 |
| 2015-07-23 | 6,110 | 6,400 | 6,060 | 6,290 | 20,400 | 1,048.33 |
| 2015-07-22 | 6,150 | 6,240 | 6,040 | 6,120 | 11,200 | 1,020 |
| 2015-07-21 | 6,340 | 6,400 | 6,200 | 6,230 | 11,800 | 1,038.33 |
| 2015-07-17 | 6,450 | 6,600 | 6,250 | 6,250 | 46,300 | 1,041.67 |
| 2015-07-16 | 5,910 | 6,430 | 5,850 | 6,330 | 35,400 | 1,055 |
| 2015-07-15 | 5,660 | 5,870 | 5,650 | 5,830 | 10,900 | 971.67 |
| 2015-07-14 | 5,720 | 5,830 | 5,620 | 5,700 | 11,400 | 950 |
| 2015-07-13 | 5,650 | 5,730 | 5,560 | 5,620 | 9,500 | 936.67 |
| 2015-07-10 | 5,940 | 5,940 | 5,530 | 5,550 | 11,800 | 925 |
| 2015-07-09 | 5,720 | 5,990 | 5,200 | 5,910 | 21,800 | 985 |
| 2015-07-08 | 6,480 | 6,480 | 5,900 | 6,020 | 24,400 | 1,003.33 |
| 2015-07-07 | 6,040 | 6,350 | 6,040 | 6,230 | 24,600 | 1,038.33 |
| 2015-07-06 | 6,150 | 6,290 | 5,910 | 5,940 | 19,300 | 990 |
| 2015-07-03 | 6,360 | 6,500 | 6,200 | 6,300 | 25,300 | 1,050 |
| 2015-07-02 | 6,120 | 6,650 | 6,080 | 6,460 | 64,300 | 1,076.67 |
| 2015-07-01 | 5,880 | 6,040 | 5,700 | 6,040 | 24,000 | 1,006.67 |
| 2015-06-30 | 6,020 | 6,150 | 5,840 | 5,860 | 28,100 | 976.67 |
| 2015-06-29 | 6,100 | 6,200 | 5,840 | 5,960 | 46,900 | 993.33 |
| 2015-06-26 | 6,850 | 7,100 | 6,430 | 6,500 | 207,800 | 1,083.33 |
| 2015-06-25 | 6,150 | 6,550 | 6,150 | 6,450 | 73,300 | 1,075 |
| 2015-06-24 | 6,040 | 6,590 | 6,040 | 6,200 | 103,300 | 1,033.33 |
| 2015-06-23 | 6,100 | 6,130 | 5,870 | 6,020 | 41,900 | 1,003.33 |
| 2015-06-22 | 5,740 | 6,280 | 5,730 | 6,180 | 91,600 | 1,030 |
| 2015-06-19 | 5,580 | 5,810 | 5,550 | 5,670 | 27,700 | 945 |
| 2015-06-18 | 5,700 | 5,780 | 5,490 | 5,540 | 30,000 | 923.33 |
| 2015-06-17 | 5,560 | 5,750 | 5,510 | 5,720 | 26,300 | 953.33 |
| 2015-06-16 | 5,700 | 5,820 | 5,500 | 5,550 | 30,500 | 925 |
| 2015-06-15 | 5,520 | 5,770 | 5,450 | 5,770 | 38,100 | 961.67 |
| 2015-06-12 | 5,550 | 5,670 | 5,460 | 5,560 | 40,800 | 926.67 |
| 2015-06-11 | 5,610 | 5,800 | 5,520 | 5,600 | 51,800 | 933.33 |
| 2015-06-10 | 5,710 | 5,900 | 5,530 | 5,540 | 47,200 | 923.33 |
| 2015-06-09 | 6,020 | 6,130 | 5,550 | 5,710 | 151,900 | 951.67 |
| 2015-06-08 | 6,690 | 7,070 | 5,920 | 5,920 | 292,700 | 986.67 |
| 2015-06-05 | 7,380 | 8,170 | 6,450 | 6,490 | 1,699,300 | 1,081.67 |
| 2015-06-04 | 6,300 | 7,230 | 6,300 | 7,230 | 929,500 | 1,205 |
| 2015-06-03 | 5,430 | 6,480 | 5,430 | 6,230 | 385,500 | 1,038.33 |
| 2015-06-02 | 6,010 | 6,110 | 5,320 | 5,480 | 194,100 | 913.33 |
| 2015-06-01 | 5,190 | 5,610 | 5,150 | 5,610 | 33,300 | 935 |
| 2015-05-29 | 4,880 | 5,010 | 4,790 | 4,905 | 14,100 | 817.50 |
| 2015-05-28 | 5,140 | 5,220 | 4,905 | 4,905 | 25,700 | 817.50 |
| 2015-05-27 | 4,780 | 5,080 | 4,775 | 5,050 | 29,400 | 841.67 |
| 2015-05-26 | 4,945 | 5,010 | 4,775 | 4,775 | 18,100 | 795.83 |
| 2015-05-25 | 4,620 | 4,960 | 4,620 | 4,875 | 22,100 | 812.50 |
| 2015-05-22 | 4,570 | 4,620 | 4,570 | 4,620 | 2,300 | 770 |
| 2015-05-21 | 4,670 | 4,670 | 4,570 | 4,635 | 4,800 | 772.50 |
| 2015-05-20 | 4,720 | 4,780 | 4,700 | 4,720 | 5,500 | 786.67 |
| 2015-05-19 | 4,475 | 4,835 | 4,420 | 4,790 | 16,500 | 798.33 |
| 2015-05-18 | 4,520 | 4,575 | 4,475 | 4,545 | 5,600 | 757.50 |
| 2015-05-15 | 4,630 | 4,640 | 4,450 | 4,570 | 18,400 | 761.67 |
| 2015-05-14 | 4,920 | 4,920 | 4,600 | 4,600 | 35,600 | 766.67 |
| 2015-05-13 | 5,050 | 5,050 | 4,900 | 4,900 | 15,100 | 816.67 |
| 2015-05-12 | 5,100 | 5,140 | 4,900 | 5,060 | 29,300 | 843.33 |
| 2015-05-11 | 5,170 | 5,280 | 5,100 | 5,110 | 35,000 | 851.67 |
| 2015-05-08 | 5,750 | 5,750 | 5,500 | 5,570 | 13,400 | 928.33 |
| 2015-05-07 | 5,510 | 5,720 | 5,400 | 5,720 | 13,500 | 953.33 |
| 2015-05-01 | 5,370 | 5,830 | 5,300 | 5,690 | 33,300 | 948.33 |
| 2015-04-30 | 5,580 | 5,680 | 5,280 | 5,470 | 48,000 | 911.67 |
| 2015-04-28 | 6,200 | 6,600 | 5,790 | 5,820 | 167,000 | 970 |
| 2015-04-27 | 5,570 | 6,150 | 5,510 | 6,000 | 72,000 | 1,000 |
| 2015-04-24 | 5,510 | 5,650 | 5,360 | 5,510 | 58,900 | 918.33 |
| 2015-04-23 | 5,400 | 6,240 | 5,390 | 5,610 | 246,100 | 935 |
| 2015-04-22 | 5,250 | 5,450 | 5,200 | 5,380 | 54,800 | 896.67 |
| 2015-04-21 | 5,070 | 5,330 | 5,030 | 5,050 | 12,800 | 841.67 |
| 2015-04-20 | 5,070 | 5,120 | 4,980 | 5,040 | 8,800 | 840 |
| 2015-04-17 | 5,470 | 5,550 | 5,090 | 5,130 | 37,500 | 855 |
| 2015-04-16 | 5,600 | 5,660 | 5,340 | 5,510 | 61,500 | 918.33 |
| 2015-04-15 | 5,330 | 5,530 | 5,110 | 5,500 | 62,500 | 916.67 |
| 2015-04-14 | 5,040 | 5,430 | 4,990 | 5,430 | 53,000 | 905 |
| 2015-04-13 | 4,940 | 5,130 | 4,905 | 5,080 | 20,600 | 846.67 |
| 2015-04-10 | 5,040 | 5,040 | 4,900 | 4,915 | 14,400 | 819.17 |
| 2015-04-09 | 4,925 | 5,050 | 4,900 | 5,030 | 19,400 | 838.33 |
| 2015-04-08 | 4,990 | 5,050 | 4,850 | 4,855 | 24,300 | 809.17 |
| 2015-04-07 | 4,860 | 4,945 | 4,850 | 4,850 | 14,500 | 808.33 |
| 2015-04-06 | 4,970 | 5,090 | 4,850 | 4,885 | 20,200 | 814.17 |
| 2015-04-03 | 5,010 | 5,180 | 4,965 | 5,020 | 22,300 | 836.67 |
| 2015-04-02 | 5,240 | 5,350 | 5,050 | 5,100 | 33,100 | 850 |
| 2015-04-01 | 5,200 | 5,300 | 4,950 | 5,150 | 52,000 | 858.33 |
| 2015-03-31 | 5,580 | 5,590 | 5,250 | 5,280 | 58,600 | 880 |
| 2015-03-30 | 5,310 | 5,670 | 5,250 | 5,520 | 111,900 | 920 |
| 2015-03-27 | 5,030 | 5,540 | 4,810 | 5,180 | 160,600 | 863.33 |
| 2015-03-26 | 5,290 | 5,530 | 5,060 | 5,110 | 70,200 | 851.67 |
| 2015-03-25 | 5,780 | 5,930 | 5,100 | 5,310 | 137,800 | 885 |
| 2015-03-24 | 6,880 | 6,960 | 5,700 | 5,710 | 297,400 | 951.67 |
| 2015-03-23 | 6,280 | 7,180 | 6,190 | 7,180 | 671,400 | 1,196.67 |
| 2015-03-20 | 5,690 | 6,730 | 5,530 | 6,150 | 373,800 | 1,025 |
| 2015-03-19 | 6,360 | 6,530 | 5,610 | 5,730 | 272,800 | 955 |
| 2015-03-18 | 8,600 | 8,750 | 7,100 | 7,100 | 406,700 | 1,183.33 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-11-28]1株→2株