6578 (株)コレックの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,384	1,417	1,345	1,355	23,900	451.67
2018-12-27	1,431	1,485	1,427	1,444	12,800	481.33
2018-12-26	1,342	1,368	1,302	1,349	8,900	449.67
2018-12-25	1,300	1,329	1,252	1,252	58,400	417.33
2018-12-21	1,400	1,417	1,350	1,373	37,400	457.67
2018-12-20	1,491	1,491	1,327	1,410	44,600	470
2018-12-19	1,538	1,538	1,473	1,489	12,800	496.33
2018-12-18	1,526	1,646	1,440	1,487	33,500	495.67
2018-12-17	1,753	1,754	1,605	1,623	25,000	541
2018-12-14	1,815	1,830	1,731	1,750	5,600	583.33
2018-12-13	1,752	1,815	1,748	1,815	4,200	605
2018-12-12	1,744	1,802	1,744	1,783	5,000	594.33
2018-12-11	1,823	1,887	1,730	1,742	27,800	580.67
2018-12-10	1,896	1,905	1,815	1,858	12,200	619.33
2018-12-07	1,900	1,937	1,881	1,916	7,300	638.67
2018-12-06	1,950	1,950	1,876	1,896	9,700	632
2018-12-05	1,937	1,982	1,902	1,946	6,100	648.67
2018-12-04	2,118	2,118	1,980	2,005	11,900	668.33
2018-12-03	2,090	2,121	1,990	2,105	19,500	701.67
2018-11-30	1,961	2,058	1,954	2,049	19,800	683
2018-11-29	1,983	2,027	1,940	1,955	24,800	651.67
2018-11-28	1,882	1,964	1,861	1,964	30,600	654.67
2018-11-27	1,911	1,911	1,875	1,882	10,800	627.33
2018-11-26	1,949	1,949	1,883	1,911	6,900	637
2018-11-22	1,950	1,954	1,870	1,950	10,700	650
2018-11-21	1,988	1,988	1,751	1,940	51,600	646.67
2018-11-20	2,082	2,109	2,031	2,065	18,700	688.33
2018-11-19	2,083	2,156	2,081	2,104	19,300	701.33
2018-11-16	2,221	2,229	2,112	2,112	19,500	704
2018-11-15	2,186	2,239	2,178	2,235	6,400	745
2018-11-14	2,242	2,242	2,180	2,197	11,700	732.33
2018-11-13	2,200	2,266	2,200	2,258	12,900	752.67
2018-11-12	2,276	2,300	2,233	2,250	13,600	750
2018-11-09	2,296	2,345	2,266	2,276	31,400	758.67
2018-11-08	2,243	2,302	2,243	2,265	26,200	755
2018-11-07	2,216	2,246	2,190	2,220	13,400	740
2018-11-06	2,280	2,283	2,188	2,212	16,200	737.33
2018-11-05	2,254	2,277	2,223	2,247	15,900	749
2018-11-02	2,263	2,295	2,255	2,283	13,900	761
2018-11-01	2,303	2,333	2,256	2,260	25,500	753.33
2018-10-31	2,249	2,300	2,191	2,299	78,600	766.33
2018-10-30	2,197	2,231	2,065	2,222	114,800	740.67
2018-10-29	2,573	2,635	2,300	2,311	50,000	770.33
2018-10-26	2,920	2,920	2,600	2,623	17,900	874.33
2018-10-25	2,897	2,930	2,725	2,751	25,500	917
2018-10-24	3,165	3,175	3,020	3,030	7,000	1,010
2018-10-23	3,090	3,150	3,020	3,125	8,100	1,041.67
2018-10-22	3,220	3,225	3,075	3,145	7,300	1,048.33
2018-10-19	3,165	3,195	3,110	3,195	10,100	1,065
2018-10-18	3,230	3,300	3,170	3,235	10,300	1,078.33
2018-10-17	3,085	3,220	3,070	3,205	16,600	1,068.33
2018-10-16	2,880	3,090	2,818	3,050	18,800	1,016.67
2018-10-15	2,897	2,947	2,715	2,877	30,000	959
2018-10-12	2,807	2,955	2,807	2,947	9,200	982.33
2018-10-11	2,801	2,950	2,800	2,849	14,600	949.67
2018-10-10	2,825	2,999	2,825	2,978	15,900	992.67
2018-10-09	2,898	2,898	2,760	2,875	11,800	958.33
2018-10-05	2,961	2,961	2,882	2,918	13,700	972.67
2018-10-04	2,944	3,030	2,861	2,911	24,700	970.33
2018-10-03	2,844	2,929	2,825	2,912	9,000	970.67
2018-10-02	2,880	2,899	2,781	2,801	12,500	933.67
2018-10-01	2,779	2,900	2,730	2,896	22,400	965.33
2018-09-28	2,830	2,887	2,714	2,731	19,600	910.33
2018-09-27	2,805	2,839	2,702	2,819	28,100	939.67
2018-09-26	2,800	2,880	2,760	2,823	44,100	941
2018-09-25	2,600	2,790	2,520	2,748	64,000	916
2018-09-21	2,440	2,585	2,440	2,585	36,300	861.67
2018-09-20	2,447	2,447	2,401	2,434	18,300	811.33
2018-09-19	2,406	2,455	2,388	2,403	11,100	801
2018-09-18	2,430	2,465	2,419	2,420	9,500	806.67
2018-09-14	2,461	2,477	2,410	2,430	21,800	810
2018-09-13	2,450	2,450	2,419	2,447	8,800	815.67
2018-09-12	2,490	2,490	2,400	2,445	8,600	815
2018-09-11	2,520	2,520	2,427	2,478	6,800	826
2018-09-10	2,460	2,475	2,446	2,475	2,100	825
2018-09-07	2,440	2,476	2,430	2,476	2,900	825.33
2018-09-06	2,540	2,549	2,363	2,490	16,400	830
2018-09-05	2,584	2,588	2,540	2,541	7,800	847
2018-09-04	2,503	2,585	2,388	2,585	18,000	861.67
2018-09-03	2,596	2,597	2,525	2,575	18,500	858.33
2018-08-31	2,395	2,549	2,356	2,546	26,700	848.67
2018-08-30	2,307	2,395	2,236	2,395	15,300	798.33
2018-08-29	2,260	2,301	2,224	2,289	9,700	763
2018-08-28	2,210	2,305	2,208	2,295	15,800	765
2018-08-27	2,194	2,211	2,191	2,204	12,900	734.67
2018-08-24	2,198	2,224	2,187	2,195	52,300	731.67
2018-08-23	2,303	2,322	2,250	2,267	9,500	755.67
2018-08-22	2,391	2,391	2,227	2,317	10,900	772.33
2018-08-21	2,409	2,428	2,395	2,404	2,200	801.33
2018-08-20	2,382	2,439	2,382	2,417	6,300	805.67
2018-08-17	2,349	2,426	2,340	2,393	8,600	797.67
2018-08-16	2,329	2,388	2,310	2,331	11,100	777
2018-08-15	2,320	2,345	2,265	2,290	6,600	763.33
2018-08-14	2,230	2,314	2,226	2,290	4,500	763.33
2018-08-13	2,239	2,344	2,225	2,251	10,300	750.33
2018-08-10	2,346	2,348	2,233	2,288	25,500	762.67
2018-08-09	2,282	2,282	2,171	2,218	17,700	739.33
2018-08-08	2,290	2,308	2,180	2,283	8,300	761
2018-08-07	2,329	2,330	2,285	2,285	2,600	761.67
2018-08-06	2,339	2,339	2,305	2,305	800	768.33
2018-08-03	2,300	2,330	2,281	2,292	5,600	764
2018-08-02	2,301	2,310	2,280	2,282	4,600	760.67
2018-08-01	2,348	2,348	2,309	2,309	3,600	769.67
2018-07-31	2,344	2,350	2,291	2,348	4,500	782.67
2018-07-30	2,276	2,348	2,276	2,335	2,900	778.33
2018-07-27	2,319	2,369	2,300	2,316	16,200	772
2018-07-26	2,352	2,368	2,311	2,319	7,100	773
2018-07-25	2,347	2,377	2,341	2,351	6,200	783.67
2018-07-24	2,373	2,404	2,363	2,368	1,700	789.33
2018-07-23	2,401	2,429	2,373	2,373	9,200	791
2018-07-20	2,430	2,430	2,377	2,408	11,300	802.67
2018-07-19	2,479	2,479	2,426	2,430	3,300	810
2018-07-18	2,477	2,480	2,393	2,479	15,400	826.33
2018-07-17	2,518	2,550	2,450	2,477	11,900	825.67
2018-07-13	2,552	2,611	2,425	2,470	83,200	823.33
2018-07-12	2,248	2,299	2,239	2,266	14,100	755.33
2018-07-11	2,108	2,288	2,105	2,200	9,400	733.33
2018-07-10	2,103	2,145	2,100	2,145	4,900	715
2018-07-09	2,052	2,150	2,052	2,127	5,300	709
2018-07-06	2,061	2,075	2,020	2,052	5,400	684
2018-07-05	2,292	2,292	2,050	2,050	17,800	683.33
2018-07-04	2,392	2,392	2,290	2,293	10,500	764.33
2018-07-03	2,417	2,444	2,353	2,391	10,200	797
2018-07-02	2,442	2,450	2,418	2,419	8,500	806.33
2018-06-29	2,450	2,453	2,409	2,442	5,900	814
2018-06-28	2,499	2,499	2,418	2,443	12,500	814.33
2018-06-27	2,475	2,529	2,472	2,492	3,200	830.67
2018-06-26	2,497	2,518	2,461	2,474	5,600	824.67
2018-06-25	2,541	2,546	2,469	2,497	37,200	832.33
2018-06-22	2,472	2,600	2,458	2,550	16,900	850
2018-06-21	2,501	2,528	2,485	2,485	17,000	828.33
2018-06-20	2,422	2,538	2,422	2,525	17,300	841.67
2018-06-19	2,520	2,520	2,406	2,420	16,200	806.67
2018-06-18	2,600	2,630	2,518	2,523	17,400	841
2018-06-15	2,464	2,597	2,456	2,596	21,900	865.33
2018-06-14	2,464	2,464	2,420	2,434	13,000	811.33
2018-06-13	2,525	2,525	2,462	2,462	4,600	820.67
2018-06-12	2,563	2,563	2,461	2,481	10,300	827
2018-06-11	2,535	2,580	2,535	2,557	10,300	852.33
2018-06-08	2,486	2,535	2,450	2,513	6,200	837.67
2018-06-07	2,403	2,493	2,403	2,459	10,400	819.67
2018-06-06	2,430	2,439	2,402	2,403	8,400	801
2018-06-05	2,450	2,463	2,428	2,449	9,700	816.33
2018-06-04	2,508	2,508	2,443	2,458	13,700	819.33
2018-06-01	2,617	2,617	2,450	2,530	34,500	843.33
2018-05-31	2,698	2,720	2,646	2,646	24,300	882
2018-05-30	2,645	2,675	2,602	2,660	25,800	886.67
2018-05-29	2,541	2,698	2,541	2,695	83,700	898.33
2018-05-28	2,495	2,567	2,465	2,530	22,200	843.33
2018-05-25	2,463	2,499	2,411	2,495	13,000	831.67
2018-05-24	2,500	2,500	2,474	2,474	13,800	824.67
2018-05-23	2,491	2,500	2,462	2,480	9,800	826.67
2018-05-22	2,545	2,549	2,465	2,502	8,900	834
2018-05-21	2,549	2,550	2,441	2,520	31,800	840
2018-05-18	2,503	2,580	2,501	2,549	35,200	849.67
2018-05-17	2,409	2,457	2,350	2,450	38,200	816.67
2018-05-16	2,501	2,515	2,390	2,409	43,200	803
2018-05-15	2,546	2,609	2,540	2,540	17,800	846.67
2018-05-14	2,507	2,576	2,507	2,576	15,900	858.67
2018-05-11	2,548	2,562	2,494	2,521	37,500	840.33
2018-05-10	2,630	2,649	2,557	2,565	38,000	855
2018-05-09	2,652	2,716	2,620	2,632	47,400	877.33
2018-05-08	2,676	2,678	2,590	2,602	63,600	867.33
2018-05-07	2,817	2,820	2,687	2,705	59,400	901.67
2018-05-02	2,803	2,865	2,738	2,800	92,800	933.33
2018-05-01	2,960	3,165	2,756	2,779	303,200	926.33
2018-04-27	3,780	4,095	3,080	3,080	1,161,100	1,026.67

分割・併合履歴： [2019-02-26]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

6578 (株)コレック の時系列データ [2018年度]

6578 (株)コレックの時系列データ [2018年度]