コラボス(3908)の株価時系列情報
コラボス(3908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 615 | 618 | 600 | 618 | 13,300 |
| 2018/12/27 | 591 | 624 | 591 | 615 | 23,100 |
| 2018/12/26 | 572 | 585 | 551 | 575 | 32,900 |
| 2018/12/25 | 535 | 564 | 532 | 532 | 92,900 |
| 2018/12/21 | 585 | 609 | 570 | 584 | 57,200 |
| 2018/12/20 | 612 | 621 | 591 | 599 | 49,200 |
| 2018/12/19 | 624 | 648 | 621 | 624 | 44,200 |
| 2018/12/18 | 648 | 654 | 620 | 624 | 72,800 |
| 2018/12/17 | 700 | 700 | 673 | 673 | 25,400 |
| 2018/12/14 | 725 | 731 | 703 | 705 | 18,600 |
| 2018/12/13 | 705 | 723 | 705 | 715 | 16,700 |
| 2018/12/12 | 681 | 720 | 678 | 703 | 37,700 |
| 2018/12/11 | 705 | 705 | 671 | 683 | 39,100 |
| 2018/12/10 | 729 | 729 | 700 | 703 | 29,100 |
| 2018/12/07 | 731 | 741 | 725 | 730 | 8,400 |
| 2018/12/06 | 760 | 760 | 725 | 732 | 21,000 |
| 2018/12/05 | 725 | 754 | 725 | 747 | 15,500 |
| 2018/12/04 | 750 | 754 | 729 | 748 | 25,100 |
| 2018/12/03 | 750 | 759 | 736 | 745 | 33,300 |
| 2018/11/30 | 755 | 765 | 747 | 755 | 21,600 |
| 2018/11/29 | 756 | 765 | 755 | 755 | 12,000 |
| 2018/11/28 | 751 | 755 | 746 | 751 | 9,000 |
| 2018/11/27 | 747 | 758 | 740 | 751 | 13,600 |
| 2018/11/26 | 745 | 748 | 728 | 739 | 11,400 |
| 2018/11/22 | 721 | 731 | 721 | 730 | 19,900 |
| 2018/11/21 | 718 | 721 | 707 | 719 | 16,900 |
| 2018/11/20 | 725 | 730 | 721 | 723 | 15,600 |
| 2018/11/19 | 726 | 733 | 721 | 724 | 16,500 |
| 2018/11/16 | 739 | 746 | 726 | 726 | 16,000 |
| 2018/11/15 | 737 | 746 | 737 | 738 | 14,400 |
| 2018/11/14 | 758 | 767 | 740 | 743 | 18,100 |
| 2018/11/13 | 765 | 768 | 750 | 768 | 34,900 |
| 2018/11/12 | 785 | 793 | 775 | 778 | 12,400 |
| 2018/11/09 | 793 | 801 | 786 | 786 | 11,300 |
| 2018/11/08 | 803 | 807 | 790 | 795 | 18,600 |
| 2018/11/07 | 793 | 815 | 793 | 803 | 15,100 |
| 2018/11/06 | 803 | 803 | 791 | 791 | 8,100 |
| 2018/11/05 | 796 | 803 | 789 | 794 | 11,800 |
| 2018/11/02 | 788 | 800 | 788 | 795 | 10,600 |
| 2018/11/01 | 789 | 796 | 775 | 782 | 16,300 |
| 2018/10/31 | 782 | 797 | 782 | 789 | 16,400 |
| 2018/10/30 | 762 | 794 | 748 | 782 | 66,900 |
| 2018/10/29 | 816 | 831 | 775 | 782 | 50,400 |
| 2018/10/26 | 855 | 855 | 804 | 829 | 27,000 |
| 2018/10/25 | 870 | 870 | 837 | 860 | 26,300 |
| 2018/10/24 | 892 | 893 | 878 | 878 | 4,300 |
| 2018/10/23 | 895 | 901 | 879 | 886 | 9,200 |
| 2018/10/22 | 905 | 905 | 891 | 895 | 3,700 |
| 2018/10/19 | 902 | 905 | 892 | 902 | 4,900 |
| 2018/10/18 | 899 | 923 | 896 | 902 | 12,700 |
| 2018/10/17 | 900 | 903 | 893 | 899 | 5,500 |
| 2018/10/16 | 880 | 895 | 871 | 889 | 7,200 |
| 2018/10/15 | 890 | 890 | 870 | 880 | 8,900 |
| 2018/10/12 | 861 | 899 | 861 | 875 | 13,500 |
| 2018/10/11 | 873 | 906 | 843 | 868 | 67,800 |
| 2018/10/10 | 926 | 932 | 924 | 929 | 5,100 |
| 2018/10/09 | 934 | 938 | 925 | 927 | 12,500 |
| 2018/10/05 | 935 | 938 | 927 | 938 | 14,400 |
| 2018/10/04 | 940 | 948 | 940 | 940 | 4,400 |
| 2018/10/03 | 940 | 950 | 936 | 942 | 2,700 |
| 2018/10/02 | 960 | 961 | 934 | 940 | 18,700 |
| 2018/10/01 | 972 | 972 | 955 | 960 | 14,500 |
| 2018/09/28 | 971 | 984 | 951 | 957 | 19,700 |
| 2018/09/27 | 980 | 987 | 965 | 968 | 18,500 |
| 2018/09/26 | 985 | 1,015 | 941 | 990 | 37,800 |
| 2018/09/25 | 1,004 | 1,004 | 959 | 973 | 58,300 |
| 2018/09/21 | 903 | 1,053 | 901 | 999 | 323,500 |
| 2018/09/20 | 906 | 912 | 901 | 903 | 3,900 |
| 2018/09/19 | 905 | 918 | 897 | 902 | 15,500 |
| 2018/09/18 | 907 | 915 | 901 | 908 | 5,800 |
| 2018/09/14 | 914 | 916 | 903 | 905 | 19,300 |
| 2018/09/13 | 887 | 905 | 885 | 900 | 6,900 |
| 2018/09/12 | 909 | 909 | 885 | 887 | 10,200 |
| 2018/09/11 | 912 | 912 | 888 | 896 | 7,800 |
| 2018/09/10 | 905 | 917 | 900 | 904 | 14,300 |
| 2018/09/07 | 929 | 930 | 897 | 906 | 17,200 |
| 2018/09/06 | 943 | 949 | 920 | 925 | 57,200 |
| 2018/09/05 | 905 | 930 | 877 | 928 | 58,900 |
| 2018/09/04 | 872 | 880 | 866 | 877 | 6,700 |
| 2018/09/03 | 886 | 886 | 866 | 872 | 8,600 |
| 2018/08/31 | 875 | 875 | 860 | 871 | 17,300 |
| 2018/08/30 | 883 | 888 | 880 | 880 | 5,800 |
| 2018/08/29 | 882 | 882 | 873 | 877 | 2,400 |
| 2018/08/28 | 891 | 901 | 863 | 867 | 14,100 |
| 2018/08/27 | 895 | 905 | 886 | 891 | 12,000 |
| 2018/08/24 | 856 | 880 | 855 | 880 | 9,600 |
| 2018/08/23 | 842 | 854 | 839 | 852 | 7,900 |
| 2018/08/22 | 833 | 843 | 830 | 843 | 13,100 |
| 2018/08/21 | 860 | 863 | 836 | 836 | 17,000 |
| 2018/08/20 | 888 | 889 | 862 | 873 | 20,400 |
| 2018/08/17 | 851 | 859 | 840 | 858 | 8,900 |
| 2018/08/16 | 860 | 860 | 828 | 836 | 52,000 |
| 2018/08/15 | 858 | 874 | 858 | 862 | 8,000 |
| 2018/08/14 | 856 | 875 | 848 | 863 | 41,900 |
| 2018/08/13 | 865 | 865 | 852 | 856 | 76,700 |
| 2018/08/10 | 881 | 888 | 861 | 865 | 55,500 |
| 2018/08/09 | 890 | 898 | 885 | 886 | 20,200 |
| 2018/08/08 | 898 | 906 | 891 | 892 | 73,200 |
| 2018/08/07 | 914 | 915 | 898 | 903 | 44,700 |
| 2018/08/06 | 936 | 942 | 918 | 921 | 33,200 |
| 2018/08/03 | 938 | 947 | 931 | 936 | 67,100 |
| 2018/08/02 | 960 | 965 | 938 | 938 | 128,200 |
| 2018/08/01 | 999 | 1,035 | 999 | 1,035 | 23,800 |
| 2018/07/31 | 999 | 1,003 | 995 | 1,003 | 7,700 |
| 2018/07/30 | 999 | 1,006 | 997 | 998 | 11,500 |
| 2018/07/27 | 995 | 1,005 | 995 | 997 | 12,200 |
| 2018/07/26 | 998 | 998 | 994 | 995 | 8,800 |
| 2018/07/25 | 995 | 999 | 994 | 999 | 5,600 |
| 2018/07/24 | 989 | 997 | 989 | 995 | 15,500 |
| 2018/07/23 | 999 | 999 | 993 | 993 | 15,300 |
| 2018/07/20 | 1,006 | 1,006 | 999 | 999 | 10,600 |
| 2018/07/19 | 1,010 | 1,010 | 1,003 | 1,005 | 4,900 |
| 2018/07/18 | 1,012 | 1,014 | 1,005 | 1,008 | 6,900 |
| 2018/07/17 | 1,012 | 1,018 | 1,007 | 1,008 | 9,500 |
| 2018/07/13 | 1,008 | 1,010 | 999 | 1,001 | 8,700 |
| 2018/07/12 | 1,004 | 1,012 | 1,001 | 1,005 | 6,000 |
| 2018/07/11 | 1,015 | 1,015 | 1,000 | 1,004 | 5,400 |
| 2018/07/10 | 1,015 | 1,027 | 1,014 | 1,021 | 8,600 |
| 2018/07/09 | 1,009 | 1,022 | 997 | 1,018 | 9,100 |
| 2018/07/06 | 1,005 | 1,013 | 999 | 1,011 | 4,700 |
| 2018/07/05 | 1,006 | 1,020 | 987 | 990 | 14,900 |
| 2018/07/04 | 992 | 1,010 | 992 | 1,000 | 41,000 |
| 2018/07/03 | 1,004 | 1,017 | 988 | 992 | 26,000 |
| 2018/07/02 | 1,027 | 1,028 | 1,004 | 1,007 | 11,200 |
| 2018/06/29 | 1,015 | 1,023 | 1,010 | 1,019 | 8,000 |
| 2018/06/28 | 1,026 | 1,026 | 1,011 | 1,017 | 7,000 |
| 2018/06/27 | 1,029 | 1,035 | 1,020 | 1,027 | 7,900 |
| 2018/06/26 | 1,006 | 1,036 | 1,002 | 1,029 | 17,200 |
| 2018/06/25 | 1,025 | 1,029 | 1,011 | 1,011 | 19,600 |
| 2018/06/22 | 1,011 | 1,020 | 1,009 | 1,020 | 10,200 |
| 2018/06/21 | 1,036 | 1,044 | 1,019 | 1,024 | 12,500 |
| 2018/06/20 | 1,037 | 1,047 | 1,002 | 1,042 | 17,900 |
| 2018/06/19 | 1,042 | 1,052 | 1,035 | 1,037 | 14,400 |
| 2018/06/18 | 1,075 | 1,075 | 1,044 | 1,054 | 10,400 |
| 2018/06/15 | 1,082 | 1,088 | 1,062 | 1,062 | 9,100 |
| 2018/06/14 | 1,099 | 1,099 | 1,058 | 1,063 | 13,500 |
| 2018/06/13 | 1,100 | 1,108 | 1,076 | 1,103 | 23,700 |
| 2018/06/12 | 1,059 | 1,103 | 1,054 | 1,100 | 34,000 |
| 2018/06/11 | 1,028 | 1,052 | 1,026 | 1,044 | 8,000 |
| 2018/06/08 | 1,029 | 1,029 | 1,022 | 1,023 | 7,600 |
| 2018/06/07 | 1,021 | 1,028 | 1,019 | 1,021 | 4,000 |
| 2018/06/06 | 1,031 | 1,033 | 1,019 | 1,019 | 10,800 |
| 2018/06/05 | 1,031 | 1,033 | 1,020 | 1,031 | 12,300 |
| 2018/06/04 | 1,029 | 1,032 | 1,020 | 1,023 | 8,200 |
| 2018/06/01 | 1,022 | 1,040 | 1,022 | 1,026 | 14,600 |
| 2018/05/31 | 1,039 | 1,041 | 1,023 | 1,023 | 9,300 |
| 2018/05/30 | 1,040 | 1,040 | 1,024 | 1,034 | 11,100 |
| 2018/05/29 | 1,066 | 1,066 | 1,042 | 1,044 | 7,100 |
| 2018/05/28 | 1,072 | 1,072 | 1,043 | 1,059 | 8,400 |
| 2018/05/25 | 1,034 | 1,064 | 1,034 | 1,052 | 9,100 |
| 2018/05/24 | 1,058 | 1,058 | 1,044 | 1,045 | 7,900 |
| 2018/05/23 | 1,076 | 1,076 | 1,054 | 1,057 | 8,800 |
| 2018/05/22 | 1,080 | 1,085 | 1,070 | 1,073 | 8,200 |
| 2018/05/21 | 1,048 | 1,074 | 1,048 | 1,069 | 14,000 |
| 2018/05/18 | 1,052 | 1,057 | 1,046 | 1,049 | 14,400 |
| 2018/05/17 | 1,035 | 1,047 | 1,022 | 1,043 | 64,400 |
| 2018/05/16 | 1,076 | 1,077 | 1,036 | 1,039 | 29,900 |
| 2018/05/15 | 1,085 | 1,092 | 1,083 | 1,084 | 9,300 |
| 2018/05/14 | 1,114 | 1,114 | 1,085 | 1,088 | 10,700 |
| 2018/05/11 | 1,085 | 1,098 | 1,083 | 1,087 | 13,500 |
| 2018/05/10 | 1,114 | 1,120 | 1,085 | 1,085 | 25,700 |
| 2018/05/09 | 1,127 | 1,136 | 1,115 | 1,118 | 22,700 |
| 2018/05/08 | 1,145 | 1,168 | 1,145 | 1,167 | 13,800 |
| 2018/05/07 | 1,140 | 1,145 | 1,128 | 1,145 | 11,300 |
| 2018/05/02 | 1,112 | 1,136 | 1,112 | 1,136 | 13,700 |
| 2018/05/01 | 1,152 | 1,159 | 1,131 | 1,138 | 6,200 |
| 2018/04/27 | 1,161 | 1,168 | 1,151 | 1,151 | 7,500 |
| 2018/04/26 | 1,172 | 1,175 | 1,160 | 1,168 | 13,100 |
| 2018/04/25 | 1,157 | 1,159 | 1,150 | 1,158 | 4,800 |
| 2018/04/24 | 1,159 | 1,163 | 1,150 | 1,157 | 9,200 |
| 2018/04/23 | 1,157 | 1,177 | 1,145 | 1,170 | 12,400 |
| 2018/04/20 | 1,137 | 1,167 | 1,134 | 1,164 | 14,700 |
| 2018/04/19 | 1,122 | 1,146 | 1,120 | 1,132 | 11,300 |
| 2018/04/18 | 1,110 | 1,124 | 1,107 | 1,124 | 8,900 |
| 2018/04/17 | 1,125 | 1,125 | 1,085 | 1,110 | 25,700 |
| 2018/04/16 | 1,153 | 1,153 | 1,118 | 1,125 | 9,300 |
| 2018/04/13 | 1,120 | 1,149 | 1,119 | 1,147 | 25,600 |
| 2018/04/12 | 1,109 | 1,128 | 1,106 | 1,112 | 9,300 |
| 2018/04/11 | 1,120 | 1,120 | 1,108 | 1,110 | 21,200 |
| 2018/04/10 | 1,133 | 1,133 | 1,121 | 1,121 | 6,900 |
| 2018/04/09 | 1,142 | 1,143 | 1,120 | 1,126 | 18,700 |
| 2018/04/06 | 1,161 | 1,167 | 1,142 | 1,142 | 12,900 |
| 2018/04/05 | 1,155 | 1,176 | 1,148 | 1,153 | 16,300 |
| 2018/04/04 | 1,151 | 1,165 | 1,147 | 1,149 | 10,600 |
| 2018/04/03 | 1,153 | 1,153 | 1,135 | 1,140 | 19,100 |
| 2018/04/02 | 1,219 | 1,219 | 1,157 | 1,167 | 21,400 |
| 2018/03/30 | 1,195 | 1,196 | 1,174 | 1,181 | 14,200 |
| 2018/03/29 | 1,152 | 1,191 | 1,152 | 1,181 | 31,500 |
| 2018/03/28 | 1,122 | 1,160 | 1,121 | 1,150 | 34,200 |
| 2018/03/27 | 1,199 | 1,216 | 1,176 | 1,182 | 39,300 |
| 2018/03/26 | 1,167 | 1,191 | 1,142 | 1,190 | 32,600 |
| 2018/03/23 | 1,207 | 1,234 | 1,183 | 1,194 | 42,800 |
| 2018/03/22 | 1,233 | 1,260 | 1,233 | 1,244 | 25,100 |
| 2018/03/20 | 1,204 | 1,241 | 1,181 | 1,232 | 28,000 |
| 2018/03/19 | 1,269 | 1,270 | 1,204 | 1,235 | 25,600 |
| 2018/03/16 | 1,273 | 1,275 | 1,255 | 1,269 | 19,800 |
| 2018/03/15 | 1,249 | 1,273 | 1,231 | 1,273 | 29,300 |
| 2018/03/14 | 1,230 | 1,249 | 1,213 | 1,249 | 27,700 |
| 2018/03/13 | 1,198 | 1,240 | 1,197 | 1,231 | 34,100 |
| 2018/03/12 | 1,200 | 1,212 | 1,181 | 1,195 | 58,200 |
| 2018/03/09 | 1,110 | 1,149 | 1,106 | 1,140 | 230,100 |
| 2018/03/08 | 1,143 | 1,149 | 1,101 | 1,101 | 84,300 |
| 2018/03/07 | 1,185 | 1,185 | 1,155 | 1,155 | 17,000 |
| 2018/03/06 | 1,199 | 1,199 | 1,170 | 1,189 | 11,000 |
| 2018/03/05 | 1,230 | 1,230 | 1,165 | 1,165 | 28,700 |
| 2018/03/02 | 1,247 | 1,259 | 1,220 | 1,232 | 22,500 |
| 2018/03/01 | 1,278 | 1,278 | 1,268 | 1,276 | 13,500 |
| 2018/02/28 | 1,255 | 1,285 | 1,242 | 1,278 | 15,500 |
| 2018/02/27 | 1,290 | 1,290 | 1,250 | 1,262 | 24,600 |
| 2018/02/26 | 1,295 | 1,295 | 1,271 | 1,281 | 49,900 |
| 2018/02/26 | 1 -> 3.00 分割 | ||||
| 2018/02/23 | 3,735 | 3,765 | 3,680 | 3,725 | 12,800 |
| 2018/02/22 | 3,840 | 3,880 | 3,720 | 3,725 | 10,900 |
| 2018/02/21 | 3,785 | 3,860 | 3,755 | 3,790 | 10,800 |
| 2018/02/20 | 3,770 | 3,795 | 3,735 | 3,755 | 5,400 |
| 2018/02/19 | 3,715 | 3,800 | 3,715 | 3,785 | 13,300 |
| 2018/02/16 | 3,635 | 3,745 | 3,560 | 3,685 | 9,900 |
| 2018/02/15 | 3,500 | 3,640 | 3,485 | 3,640 | 11,800 |
| 2018/02/14 | 3,540 | 3,540 | 3,345 | 3,470 | 8,000 |
| 2018/02/13 | 3,595 | 3,595 | 3,470 | 3,470 | 5,100 |
| 2018/02/09 | 3,410 | 3,490 | 3,360 | 3,480 | 10,300 |
| 2018/02/08 | 3,505 | 3,560 | 3,495 | 3,540 | 4,000 |
| 2018/02/07 | 3,600 | 3,620 | 3,500 | 3,510 | 11,100 |
| 2018/02/06 | 3,455 | 3,490 | 3,440 | 3,460 | 39,600 |
| 2018/02/05 | 3,600 | 3,680 | 3,600 | 3,620 | 19,400 |
| 2018/02/02 | 3,715 | 3,730 | 3,675 | 3,695 | 10,600 |
| 2018/02/01 | 3,825 | 3,830 | 3,620 | 3,690 | 36,800 |
| 2018/01/31 | 3,915 | 3,925 | 3,815 | 3,870 | 21,500 |
| 2018/01/30 | 3,950 | 4,035 | 3,910 | 3,920 | 15,600 |
| 2018/01/29 | 3,965 | 4,080 | 3,960 | 3,960 | 23,500 |
| 2018/01/26 | 3,955 | 3,955 | 3,900 | 3,950 | 20,600 |
| 2018/01/25 | 3,975 | 3,980 | 3,900 | 3,940 | 41,900 |
| 2018/01/24 | 4,210 | 4,290 | 3,840 | 3,930 | 394,700 |
| 2018/01/23 | 4,140 | 4,140 | 4,140 | 4,140 | 13,900 |
| 2018/01/22 | 3,440 | 3,440 | 3,440 | 3,440 | 6,100 |
| 2018/01/19 | 2,870 | 2,936 | 2,870 | 2,936 | 2,200 |
| 2018/01/18 | 2,849 | 2,970 | 2,845 | 2,866 | 10,400 |
| 2018/01/17 | 2,916 | 2,926 | 2,835 | 2,835 | 14,300 |
| 2018/01/16 | 2,931 | 2,968 | 2,931 | 2,947 | 1,300 |
| 2018/01/15 | 3,000 | 3,015 | 2,901 | 2,930 | 10,600 |
| 2018/01/12 | 2,985 | 3,010 | 2,973 | 2,985 | 2,600 |
| 2018/01/11 | 3,030 | 3,035 | 2,956 | 2,956 | 7,600 |
| 2018/01/10 | 3,030 | 3,030 | 2,971 | 3,015 | 4,400 |
| 2018/01/09 | 2,935 | 3,030 | 2,902 | 3,030 | 42,000 |
| 2018/01/05 | 2,899 | 2,940 | 2,806 | 2,845 | 13,200 |
| 2018/01/04 | 2,800 | 2,887 | 2,800 | 2,881 | 8,700 |