3908 (株)コラボスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,757	2,796	2,757	2,788	1,600	929.33
2017-12-28	2,800	2,818	2,758	2,764	6,800	921.33
2017-12-27	2,740	2,780	2,740	2,779	4,000	926.33
2017-12-26	2,751	2,754	2,730	2,740	2,200	913.33
2017-12-25	2,760	2,760	2,727	2,727	3,100	909
2017-12-22	2,738	2,740	2,707	2,719	2,000	906.33
2017-12-21	2,668	2,734	2,668	2,734	4,500	911.33
2017-12-20	2,669	2,669	2,631	2,631	2,700	877
2017-12-19	2,663	2,665	2,633	2,638	3,200	879.33
2017-12-18	2,711	2,711	2,540	2,655	23,000	885
2017-12-15	2,710	2,737	2,700	2,703	2,700	901
2017-12-14	2,741	2,741	2,718	2,718	300	906
2017-12-13	2,741	2,742	2,730	2,741	600	913.67
2017-12-12	2,688	2,725	2,686	2,725	1,600	908.33
2017-12-11	2,678	2,716	2,678	2,694	2,000	898
2017-12-08	2,681	2,743	2,630	2,702	3,700	900.67
2017-12-07	2,667	2,707	2,667	2,707	1,500	902.33
2017-12-06	2,675	2,686	2,655	2,670	1,400	890
2017-12-05	2,674	2,699	2,669	2,681	4,800	893.67
2017-12-04	2,733	2,748	2,714	2,716	3,800	905.33
2017-12-01	2,716	2,772	2,716	2,733	2,200	911
2017-11-30	2,708	2,764	2,708	2,711	2,000	903.67
2017-11-29	2,696	2,747	2,689	2,747	9,800	915.67
2017-11-28	2,693	2,693	2,661	2,672	2,100	890.67
2017-11-27	2,697	2,697	2,670	2,676	3,600	892
2017-11-24	2,625	2,680	2,625	2,660	1,400	886.67
2017-11-22	2,620	2,649	2,620	2,630	1,400	876.67
2017-11-21	2,618	2,664	2,602	2,630	2,100	876.67
2017-11-20	2,600	2,650	2,600	2,649	3,000	883
2017-11-17	2,610	2,610	2,563	2,596	4,200	865.33
2017-11-16	2,601	2,603	2,561	2,594	6,600	864.67
2017-11-15	2,631	2,635	2,602	2,602	3,500	867.33
2017-11-14	2,689	2,689	2,641	2,641	3,000	880.33
2017-11-13	2,668	2,690	2,666	2,669	4,500	889.67
2017-11-10	2,706	2,727	2,700	2,706	2,400	902
2017-11-09	2,751	2,751	2,695	2,707	2,900	902.33
2017-11-08	2,670	2,761	2,656	2,740	11,200	913.33
2017-11-07	2,718	2,773	2,716	2,769	3,900	923
2017-11-06	2,721	2,731	2,715	2,715	4,500	905
2017-11-02	2,724	2,729	2,718	2,728	1,400	909.33
2017-11-01	2,703	2,723	2,701	2,723	500	907.67
2017-10-31	2,755	2,755	2,701	2,712	3,800	904
2017-10-30	2,746	2,749	2,717	2,720	3,100	906.67
2017-10-27	2,702	2,735	2,702	2,717	2,900	905.67
2017-10-26	2,700	2,710	2,693	2,695	2,600	898.33
2017-10-25	2,681	2,698	2,681	2,690	600	896.67
2017-10-24	2,700	2,700	2,676	2,676	800	892
2017-10-23	2,634	2,706	2,631	2,673	2,800	891
2017-10-20	2,637	2,640	2,600	2,623	4,100	874.33
2017-10-19	2,644	2,659	2,630	2,635	1,400	878.33
2017-10-18	2,649	2,700	2,618	2,627	5,000	875.67
2017-10-17	2,665	2,671	2,650	2,650	1,600	883.33
2017-10-16	2,695	2,696	2,675	2,675	2,100	891.67
2017-10-13	2,700	2,700	2,681	2,681	200	893.67
2017-10-12	2,696	2,707	2,695	2,700	1,000	900
2017-10-11	2,710	2,710	2,696	2,700	1,200	900
2017-10-10	2,709	2,709	2,700	2,700	800	900
2017-10-06	2,700	2,710	2,660	2,710	1,300	903.33
2017-10-05	2,699	2,708	2,680	2,708	3,800	902.67
2017-10-04	2,698	2,700	2,691	2,695	2,400	898.33
2017-10-03	2,700	2,700	2,691	2,691	2,300	897
2017-10-02	2,700	2,714	2,681	2,686	2,500	895.33
2017-09-29	2,715	2,715	2,700	2,700	1,000	900
2017-09-28	2,714	2,714	2,700	2,701	900	900.33
2017-09-27	2,668	2,700	2,668	2,700	3,200	900
2017-09-26	2,643	2,662	2,635	2,635	2,900	878.33
2017-09-25	2,626	2,670	2,612	2,649	4,400	883
2017-09-22	2,622	2,622	2,620	2,620	300	873.33
2017-09-21	2,635	2,635	2,605	2,613	4,100	871
2017-09-20	2,656	2,656	2,632	2,635	1,900	878.33
2017-09-19	2,628	2,637	2,628	2,637	2,800	879
2017-09-15	2,654	2,654	2,614	2,615	1,900	871.67
2017-09-14	2,639	2,665	2,617	2,665	3,200	888.33
2017-09-13	2,657	2,677	2,654	2,663	1,700	887.67
2017-09-12	2,653	2,698	2,650	2,654	1,800	884.67
2017-09-11	2,638	2,652	2,632	2,632	800	877.33
2017-09-08	2,615	2,627	2,603	2,603	1,800	867.67
2017-09-07	2,683	2,683	2,637	2,641	400	880.33
2017-09-06	2,590	2,662	2,590	2,656	3,700	885.33
2017-09-05	2,715	2,715	2,620	2,640	5,100	880
2017-09-04	2,703	2,710	2,695	2,695	2,900	898.33
2017-09-01	2,724	2,724	2,703	2,712	1,400	904
2017-08-31	2,715	2,744	2,705	2,709	1,300	903
2017-08-30	2,706	2,719	2,700	2,700	1,500	900
2017-08-29	2,682	2,724	2,682	2,724	1,100	908
2017-08-28	2,787	2,787	2,727	2,727	4,200	909
2017-08-25	2,675	2,746	2,675	2,737	1,600	912.33
2017-08-24	2,677	2,677	2,655	2,673	800	891
2017-08-23	2,693	2,710	2,677	2,677	1,100	892.33
2017-08-22	2,671	2,700	2,667	2,695	2,000	898.33
2017-08-21	2,679	2,692	2,636	2,660	4,600	886.67
2017-08-18	2,709	2,720	2,675	2,696	6,000	898.67
2017-08-17	2,712	2,768	2,709	2,750	3,600	916.67
2017-08-16	2,668	2,725	2,658	2,725	3,900	908.33
2017-08-15	2,651	2,674	2,651	2,668	1,900	889.33
2017-08-14	2,649	2,684	2,639	2,651	4,400	883.67
2017-08-10	2,688	2,729	2,671	2,710	5,000	903.33
2017-08-09	2,762	2,762	2,688	2,688	4,600	896
2017-08-08	2,735	2,743	2,731	2,733	1,700	911
2017-08-07	2,759	2,760	2,750	2,750	2,400	916.67
2017-08-04	2,761	2,761	2,747	2,747	2,700	915.67
2017-08-03	2,806	2,806	2,761	2,761	4,000	920.33
2017-08-02	2,775	2,827	2,775	2,815	3,600	938.33
2017-08-01	2,810	2,834	2,773	2,789	7,800	929.67
2017-07-31	2,845	2,845	2,800	2,800	3,200	933.33
2017-07-28	2,798	2,818	2,798	2,818	2,000	939.33
2017-07-27	2,821	2,821	2,781	2,807	5,900	935.67
2017-07-26	2,841	2,846	2,812	2,821	4,300	940.33
2017-07-25	2,858	2,858	2,798	2,835	12,200	945
2017-07-24	2,878	2,878	2,825	2,849	4,200	949.67
2017-07-21	2,797	2,800	2,775	2,795	4,700	931.67
2017-07-20	2,779	2,788	2,760	2,771	2,900	923.67
2017-07-19	2,792	2,803	2,773	2,779	6,100	926.33
2017-07-18	2,825	2,825	2,805	2,805	3,600	935
2017-07-14	2,850	2,850	2,825	2,826	1,900	942
2017-07-13	2,885	2,885	2,850	2,850	2,100	950
2017-07-12	2,907	2,917	2,886	2,886	1,800	962
2017-07-11	2,916	2,920	2,900	2,912	2,700	970.67
2017-07-10	2,900	2,900	2,900	2,900	1,700	966.67
2017-07-07	2,876	2,897	2,860	2,883	3,100	961
2017-07-06	2,919	2,919	2,889	2,909	1,400	969.67
2017-07-05	2,900	2,910	2,870	2,894	1,700	964.67
2017-07-04	2,918	2,920	2,900	2,900	4,800	966.67
2017-07-03	2,878	2,920	2,844	2,919	6,400	973
2017-06-30	2,830	2,834	2,828	2,828	1,100	942.67
2017-06-29	2,875	2,875	2,830	2,851	1,000	950.33
2017-06-28	2,860	2,860	2,825	2,825	2,400	941.67
2017-06-27	2,870	2,870	2,856	2,865	1,000	955
2017-06-26	2,800	2,872	2,800	2,855	5,500	951.67
2017-06-23	2,781	2,802	2,780	2,780	5,000	926.67
2017-06-22	2,765	2,800	2,761	2,799	2,300	933
2017-06-21	2,809	2,809	2,760	2,782	3,700	927.33
2017-06-20	2,758	2,796	2,751	2,778	4,000	926
2017-06-19	2,760	2,788	2,755	2,755	1,700	918.33
2017-06-16	2,796	2,797	2,757	2,757	4,100	919
2017-06-15	2,847	2,847	2,765	2,803	2,200	934.33
2017-06-14	2,798	2,839	2,787	2,839	2,800	946.33
2017-06-13	2,818	2,849	2,771	2,799	1,800	933
2017-06-12	2,813	2,813	2,747	2,768	5,900	922.67
2017-06-09	2,929	2,929	2,813	2,813	5,000	937.67
2017-06-08	2,940	2,940	2,915	2,929	2,000	976.33
2017-06-07	2,919	2,931	2,872	2,931	4,200	977
2017-06-06	2,926	2,938	2,924	2,925	9,900	975
2017-06-05	2,918	2,950	2,910	2,931	17,500	977
2017-06-02	2,870	2,899	2,870	2,883	13,800	961
2017-06-01	2,812	2,919	2,811	2,860	30,200	953.33
2017-05-31	2,811	2,880	2,726	2,762	25,300	920.67
2017-05-30	2,699	2,701	2,671	2,698	4,400	899.33
2017-05-29	2,668	2,699	2,668	2,699	2,500	899.67
2017-05-26	2,660	2,671	2,653	2,668	5,500	889.33
2017-05-25	2,670	2,680	2,670	2,678	8,400	892.67
2017-05-24	2,743	2,743	2,720	2,720	3,200	906.67
2017-05-23	2,758	2,758	2,721	2,735	4,700	911.67
2017-05-22	2,696	2,740	2,696	2,712	13,900	904
2017-05-19	2,706	2,710	2,685	2,708	4,900	902.67
2017-05-18	2,654	2,676	2,612	2,656	11,000	885.33
2017-05-17	2,725	2,725	2,700	2,701	4,200	900.33
2017-05-16	2,693	2,720	2,693	2,718	5,800	906
2017-05-15	2,720	2,746	2,708	2,720	5,100	906.67
2017-05-12	2,769	2,769	2,734	2,737	5,600	912.33
2017-05-11	2,840	2,840	2,750	2,760	13,300	920
2017-05-10	2,849	2,850	2,800	2,819	12,900	939.67
2017-05-09	2,910	2,915	2,810	2,824	16,400	941.33
2017-05-08	2,725	2,900	2,713	2,900	73,200	966.67
2017-05-02	3,045	3,115	3,045	3,115	13,800	1,038.33
2017-05-01	3,010	3,050	2,971	3,010	5,200	1,003.33
2017-04-28	2,970	3,020	2,970	3,000	2,100	1,000
2017-04-27	3,015	3,015	2,923	2,972	6,600	990.67
2017-04-26	3,100	3,100	2,910	3,015	8,500	1,005
2017-04-25	2,857	2,976	2,847	2,976	66,600	992
2017-04-24	2,853	2,861	2,818	2,839	2,800	946.33
2017-04-21	2,806	2,870	2,806	2,849	5,100	949.67
2017-04-20	2,853	2,871	2,853	2,856	1,400	952
2017-04-19	2,896	2,896	2,881	2,892	1,300	964
2017-04-18	2,923	2,923	2,857	2,895	4,300	965
2017-04-17	2,899	2,900	2,845	2,900	5,200	966.67
2017-04-14	2,818	2,924	2,781	2,924	9,600	974.67
2017-04-13	2,682	2,780	2,550	2,768	10,800	922.67
2017-04-12	2,750	2,787	2,644	2,682	22,500	894
2017-04-11	2,915	2,915	2,806	2,820	9,000	940
2017-04-10	2,953	2,967	2,912	2,915	2,600	971.67
2017-04-07	2,836	2,930	2,831	2,930	11,300	976.67
2017-04-06	2,922	2,922	2,831	2,839	10,200	946.33
2017-04-05	3,005	3,065	2,922	2,922	9,100	974
2017-04-04	3,200	3,235	2,956	3,000	22,000	1,000
2017-04-03	3,095	3,240	3,090	3,240	25,000	1,080
2017-03-31	3,045	3,070	3,020	3,045	5,600	1,015
2017-03-30	3,010	3,035	3,000	3,005	1,800	1,001.67
2017-03-29	3,000	3,010	2,976	3,010	3,800	1,003.33
2017-03-28	2,986	3,070	2,955	2,955	4,300	985
2017-03-27	3,010	3,085	2,972	2,985	6,900	995
2017-03-24	3,095	3,150	3,040	3,070	19,000	1,023.33
2017-03-23	2,999	3,050	2,995	3,025	6,000	1,008.33
2017-03-22	2,924	3,070	2,921	3,000	12,100	1,000
2017-03-21	2,919	3,090	2,901	3,060	21,800	1,020
2017-03-17	2,861	2,880	2,800	2,806	7,400	935.33
2017-03-16	2,790	2,829	2,790	2,811	2,900	937
2017-03-15	2,850	2,898	2,801	2,809	7,500	936.33
2017-03-14	2,870	2,870	2,825	2,847	7,900	949
2017-03-13	3,030	3,030	2,903	2,905	11,000	968.33
2017-03-10	3,030	3,060	3,005	3,040	5,200	1,013.33
2017-03-09	3,035	3,055	3,000	3,020	5,200	1,006.67
2017-03-08	2,990	3,050	2,990	3,035	7,800	1,011.67
2017-03-07	3,045	3,045	2,983	2,990	8,800	996.67
2017-03-06	3,000	3,060	2,977	3,025	7,400	1,008.33
2017-03-03	3,095	3,095	2,960	3,000	13,200	1,000
2017-03-02	2,933	3,070	2,926	3,070	24,400	1,023.33
2017-03-01	2,890	2,920	2,870	2,906	11,700	968.67
2017-02-28	2,830	2,890	2,829	2,890	14,200	963.33
2017-02-27	2,826	2,830	2,816	2,821	8,800	940.33
2017-02-24	2,794	2,820	2,794	2,819	4,300	939.67
2017-02-23	2,792	2,818	2,788	2,818	5,900	939.33
2017-02-22	2,771	2,820	2,771	2,785	5,700	928.33
2017-02-21	2,760	2,780	2,758	2,780	5,600	926.67
2017-02-20	2,800	2,800	2,767	2,792	6,100	930.67
2017-02-17	2,726	2,780	2,726	2,745	3,900	915
2017-02-16	2,780	2,780	2,721	2,725	8,700	908.33
2017-02-15	2,800	2,800	2,776	2,792	4,500	930.67
2017-02-14	2,747	2,835	2,747	2,772	6,500	924
2017-02-13	2,737	2,779	2,708	2,751	10,200	917
2017-02-10	2,792	2,792	2,740	2,740	11,600	913.33
2017-02-09	2,780	2,844	2,760	2,792	7,100	930.67
2017-02-08	2,750	2,800	2,750	2,776	7,600	925.33
2017-02-07	2,766	2,785	2,728	2,750	8,800	916.67
2017-02-06	2,816	2,816	2,771	2,789	9,500	929.67
2017-02-03	2,840	2,874	2,812	2,812	5,900	937.33
2017-02-02	2,890	2,900	2,812	2,827	9,900	942.33
2017-02-01	2,876	2,920	2,828	2,880	45,500	960
2017-01-31	2,952	3,160	2,924	3,100	54,900	1,033.33
2017-01-30	2,875	2,953	2,875	2,953	19,300	984.33
2017-01-27	2,885	2,885	2,856	2,859	3,700	953
2017-01-26	2,840	2,885	2,837	2,851	9,000	950.33
2017-01-25	2,879	2,879	2,830	2,837	11,500	945.67
2017-01-24	2,720	2,829	2,720	2,829	11,500	943
2017-01-23	2,677	2,734	2,676	2,727	2,200	909
2017-01-20	2,711	2,715	2,685	2,687	5,100	895.67
2017-01-19	2,749	2,763	2,715	2,715	5,300	905
2017-01-18	2,797	2,797	2,740	2,740	8,100	913.33
2017-01-17	2,812	2,812	2,760	2,765	11,300	921.67
2017-01-16	2,783	2,823	2,760	2,765	10,700	921.67
2017-01-13	2,762	2,828	2,756	2,782	8,900	927.33
2017-01-12	2,748	2,794	2,748	2,760	6,700	920
2017-01-11	2,880	2,881	2,774	2,790	8,700	930
2017-01-10	2,888	2,900	2,852	2,852	13,600	950.67
2017-01-06	2,930	2,930	2,835	2,865	15,000	955
2017-01-05	2,765	2,851	2,728	2,830	29,400	943.33
2017-01-04	2,705	2,738	2,700	2,715	15,000	905

分割・併合履歴： [2018-02-26]1株→3株 [2016-11-28]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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

3908 (株)コラボス の時系列データ [2017年度]

3908 (株)コラボスの時系列データ [2017年度]