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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,020 | 5,160 | 4,945 | 5,160 | 4,500 |
| 2015/12/29 | 5,110 | 5,120 | 4,930 | 5,020 | 2,500 |
| 2015/12/28 | 4,940 | 5,200 | 4,800 | 5,060 | 5,700 |
| 2015/12/25 | 5,000 | 5,040 | 4,560 | 4,730 | 17,400 |
| 2015/12/24 | 5,260 | 5,320 | 5,050 | 5,050 | 9,100 |
| 2015/12/22 | 5,220 | 5,320 | 5,200 | 5,250 | 3,700 |
| 2015/12/21 | 5,330 | 5,330 | 5,160 | 5,220 | 3,300 |
| 2015/12/18 | 5,450 | 5,790 | 5,360 | 5,440 | 12,800 |
| 2015/12/17 | 5,280 | 5,300 | 5,160 | 5,300 | 3,100 |
| 2015/12/16 | 5,190 | 5,230 | 5,120 | 5,120 | 1,500 |
| 2015/12/15 | 5,170 | 5,360 | 5,130 | 5,130 | 7,000 |
| 2015/12/14 | 5,100 | 5,160 | 5,050 | 5,110 | 7,500 |
| 2015/12/11 | 5,220 | 5,240 | 5,180 | 5,180 | 2,500 |
| 2015/12/10 | 5,350 | 5,350 | 5,220 | 5,240 | 4,200 |
| 2015/12/09 | 5,450 | 5,510 | 5,410 | 5,410 | 2,600 |
| 2015/12/08 | 5,550 | 5,590 | 5,450 | 5,450 | 3,000 |
| 2015/12/07 | 5,640 | 5,640 | 5,560 | 5,560 | 3,300 |
| 2015/12/04 | 5,440 | 5,600 | 5,410 | 5,540 | 3,700 |
| 2015/12/03 | 5,430 | 5,470 | 5,410 | 5,440 | 3,100 |
| 2015/12/02 | 5,540 | 5,550 | 5,460 | 5,470 | 1,900 |
| 2015/12/01 | 5,490 | 5,660 | 5,480 | 5,540 | 4,400 |
| 2015/11/30 | 5,610 | 5,630 | 5,470 | 5,490 | 9,500 |
| 2015/11/27 | 5,810 | 5,810 | 5,680 | 5,690 | 2,900 |
| 2015/11/26 | 5,840 | 5,840 | 5,720 | 5,810 | 1,200 |
| 2015/11/25 | 5,700 | 5,850 | 5,690 | 5,850 | 1,800 |
| 2015/11/24 | 5,770 | 5,800 | 5,690 | 5,730 | 2,700 |
| 2015/11/20 | 5,850 | 5,850 | 5,550 | 5,730 | 9,300 |
| 2015/11/19 | 5,890 | 5,920 | 5,850 | 5,850 | 3,300 |
| 2015/11/18 | 5,950 | 5,990 | 5,850 | 5,870 | 2,300 |
| 2015/11/17 | 5,920 | 5,980 | 5,900 | 5,910 | 2,800 |
| 2015/11/16 | 5,880 | 5,920 | 5,820 | 5,920 | 2,200 |
| 2015/11/13 | 5,910 | 6,000 | 5,880 | 5,940 | 5,500 |
| 2015/11/12 | 6,010 | 6,100 | 5,970 | 5,990 | 6,300 |
| 2015/11/11 | 6,140 | 6,140 | 5,950 | 6,090 | 5,900 |
| 2015/11/10 | 6,110 | 6,220 | 6,090 | 6,110 | 4,100 |
| 2015/11/09 | 6,130 | 6,320 | 6,060 | 6,110 | 22,200 |
| 2015/11/06 | 5,910 | 6,090 | 5,860 | 6,000 | 8,300 |
| 2015/11/05 | 5,970 | 6,060 | 5,830 | 6,000 | 7,100 |
| 2015/11/04 | 6,320 | 6,320 | 6,020 | 6,020 | 8,000 |
| 2015/11/02 | 5,920 | 6,330 | 5,920 | 6,320 | 9,100 |
| 2015/10/30 | 6,000 | 6,080 | 5,880 | 6,020 | 6,400 |
| 2015/10/29 | 6,100 | 6,160 | 6,000 | 6,000 | 4,000 |
| 2015/10/28 | 6,170 | 6,170 | 6,010 | 6,020 | 4,400 |
| 2015/10/27 | 6,430 | 6,440 | 6,150 | 6,180 | 11,000 |
| 2015/10/26 | 6,240 | 6,390 | 6,110 | 6,330 | 14,100 |
| 2015/10/23 | 6,200 | 6,280 | 6,070 | 6,190 | 12,600 |
| 2015/10/22 | 5,890 | 6,160 | 5,890 | 6,100 | 17,100 |
| 2015/10/21 | 5,760 | 6,240 | 5,730 | 5,840 | 22,000 |
| 2015/10/20 | 5,900 | 5,910 | 5,750 | 5,840 | 3,400 |
| 2015/10/19 | 5,960 | 5,960 | 5,820 | 5,890 | 2,000 |
| 2015/10/16 | 6,010 | 6,100 | 5,930 | 5,960 | 4,900 |
| 2015/10/15 | 5,820 | 6,100 | 5,790 | 6,010 | 8,400 |
| 2015/10/14 | 5,840 | 6,060 | 5,840 | 5,890 | 5,100 |
| 2015/10/13 | 6,300 | 6,300 | 5,920 | 5,920 | 11,000 |
| 2015/10/09 | 6,240 | 6,380 | 6,110 | 6,300 | 10,600 |
| 2015/10/08 | 6,150 | 6,470 | 6,070 | 6,200 | 20,200 |
| 2015/10/07 | 6,300 | 6,350 | 5,900 | 6,170 | 48,300 |
| 2015/10/06 | 5,830 | 6,590 | 5,730 | 6,590 | 120,900 |
| 2015/10/05 | 5,450 | 5,720 | 5,450 | 5,630 | 9,600 |
| 2015/10/02 | 5,450 | 5,490 | 5,290 | 5,400 | 5,000 |
| 2015/10/01 | 5,530 | 5,600 | 5,380 | 5,400 | 7,700 |
| 2015/09/30 | 5,370 | 5,450 | 5,260 | 5,450 | 3,800 |
| 2015/09/29 | 5,330 | 5,330 | 5,160 | 5,200 | 3,500 |
| 2015/09/28 | 5,380 | 5,540 | 5,300 | 5,470 | 6,400 |
| 2015/09/25 | 5,050 | 5,280 | 5,040 | 5,280 | 3,800 |
| 2015/09/24 | 5,190 | 5,190 | 5,090 | 5,130 | 2,500 |
| 2015/09/18 | 5,300 | 5,320 | 5,200 | 5,270 | 3,600 |
| 2015/09/17 | 5,390 | 5,410 | 5,290 | 5,400 | 5,200 |
| 2015/09/16 | 5,600 | 5,670 | 5,310 | 5,340 | 8,400 |
| 2015/09/15 | 5,600 | 5,700 | 5,540 | 5,600 | 6,200 |
| 2015/09/14 | 6,020 | 6,020 | 5,590 | 5,600 | 15,200 |
| 2015/09/11 | 5,950 | 6,070 | 5,890 | 6,000 | 25,300 |
| 2015/09/10 | 5,640 | 5,960 | 5,520 | 5,880 | 32,800 |
| 2015/09/09 | 5,750 | 6,060 | 5,620 | 5,900 | 49,600 |
| 2015/09/08 | 5,420 | 5,910 | 5,350 | 5,450 | 43,700 |
| 2015/09/07 | 5,120 | 5,480 | 5,070 | 5,320 | 19,500 |
| 2015/09/04 | 5,650 | 5,660 | 4,955 | 5,180 | 25,000 |
| 2015/09/03 | 5,780 | 5,950 | 5,630 | 5,640 | 7,000 |
| 2015/09/02 | 5,580 | 5,910 | 5,470 | 5,660 | 12,400 |
| 2015/09/01 | 6,140 | 6,210 | 5,850 | 5,850 | 17,500 |
| 2015/08/31 | 6,070 | 6,360 | 6,030 | 6,220 | 25,400 |
| 2015/08/28 | 6,330 | 6,350 | 6,080 | 6,200 | 32,800 |
| 2015/08/27 | 6,420 | 6,640 | 6,050 | 6,140 | 71,300 |
| 2015/08/26 | 5,790 | 6,180 | 5,500 | 6,120 | 56,700 |
| 2015/08/25 | 5,520 | 6,250 | 4,955 | 5,390 | 85,900 |
| 2015/08/24 | 6,570 | 6,980 | 5,870 | 5,870 | 69,300 |
| 2015/08/21 | 7,000 | 7,190 | 6,810 | 6,870 | 61,200 |
| 2015/08/20 | 8,050 | 8,240 | 7,480 | 7,480 | 76,500 |
| 2015/08/19 | 8,500 | 8,770 | 7,670 | 8,260 | 213,300 |
| 2015/08/18 | 7,800 | 8,610 | 7,490 | 8,100 | 186,800 |
| 2015/08/17 | 7,060 | 7,730 | 7,010 | 7,570 | 101,100 |
| 2015/08/14 | 6,730 | 7,380 | 6,610 | 7,200 | 70,500 |
| 2015/08/13 | 6,810 | 7,030 | 6,550 | 6,730 | 45,100 |
| 2015/08/12 | 6,990 | 7,300 | 6,820 | 6,910 | 57,600 |
| 2015/08/11 | 7,310 | 7,420 | 6,720 | 7,000 | 163,300 |
| 2015/08/10 | 7,760 | 7,860 | 7,610 | 7,610 | 106,400 |
| 2015/08/07 | 7,900 | 9,250 | 7,820 | 9,110 | 514,300 |
| 2015/08/06 | 7,780 | 8,140 | 7,600 | 7,750 | 93,100 |
| 2015/08/05 | 7,800 | 7,850 | 7,420 | 7,510 | 70,100 |
| 2015/08/04 | 8,090 | 8,450 | 7,560 | 7,650 | 284,100 |
| 2015/08/03 | 9,000 | 9,190 | 7,950 | 7,950 | 244,700 |
| 2015/07/31 | 10,000 | 10,290 | 9,070 | 9,450 | 1,096,100 |
| 2015/07/30 | 8,600 | 9,400 | 8,200 | 9,400 | 674,500 |
| 2015/07/29 | 7,250 | 7,900 | 6,970 | 7,900 | 389,800 |
| 2015/07/28 | 6,460 | 7,370 | 6,410 | 6,900 | 174,600 |
| 2015/07/27 | 6,170 | 6,720 | 6,080 | 6,640 | 57,200 |
| 2015/07/24 | 6,190 | 6,250 | 6,080 | 6,090 | 8,600 |
| 2015/07/23 | 6,110 | 6,400 | 6,060 | 6,290 | 20,400 |
| 2015/07/22 | 6,150 | 6,240 | 6,040 | 6,120 | 11,200 |
| 2015/07/21 | 6,340 | 6,400 | 6,200 | 6,230 | 11,800 |
| 2015/07/17 | 6,450 | 6,600 | 6,250 | 6,250 | 46,300 |
| 2015/07/16 | 5,910 | 6,430 | 5,850 | 6,330 | 35,400 |
| 2015/07/15 | 5,660 | 5,870 | 5,650 | 5,830 | 10,900 |
| 2015/07/14 | 5,720 | 5,830 | 5,620 | 5,700 | 11,400 |
| 2015/07/13 | 5,650 | 5,730 | 5,560 | 5,620 | 9,500 |
| 2015/07/10 | 5,940 | 5,940 | 5,530 | 5,550 | 11,800 |
| 2015/07/09 | 5,720 | 5,990 | 5,200 | 5,910 | 21,800 |
| 2015/07/08 | 6,480 | 6,480 | 5,900 | 6,020 | 24,400 |
| 2015/07/07 | 6,040 | 6,350 | 6,040 | 6,230 | 24,600 |
| 2015/07/06 | 6,150 | 6,290 | 5,910 | 5,940 | 19,300 |
| 2015/07/03 | 6,360 | 6,500 | 6,200 | 6,300 | 25,300 |
| 2015/07/02 | 6,120 | 6,650 | 6,080 | 6,460 | 64,300 |
| 2015/07/01 | 5,880 | 6,040 | 5,700 | 6,040 | 24,000 |
| 2015/06/30 | 6,020 | 6,150 | 5,840 | 5,860 | 28,100 |
| 2015/06/29 | 6,100 | 6,200 | 5,840 | 5,960 | 46,900 |
| 2015/06/26 | 6,850 | 7,100 | 6,430 | 6,500 | 207,800 |
| 2015/06/25 | 6,150 | 6,550 | 6,150 | 6,450 | 73,300 |
| 2015/06/24 | 6,040 | 6,590 | 6,040 | 6,200 | 103,300 |
| 2015/06/23 | 6,100 | 6,130 | 5,870 | 6,020 | 41,900 |
| 2015/06/22 | 5,740 | 6,280 | 5,730 | 6,180 | 91,600 |
| 2015/06/19 | 5,580 | 5,810 | 5,550 | 5,670 | 27,700 |
| 2015/06/18 | 5,700 | 5,780 | 5,490 | 5,540 | 30,000 |
| 2015/06/17 | 5,560 | 5,750 | 5,510 | 5,720 | 26,300 |
| 2015/06/16 | 5,700 | 5,820 | 5,500 | 5,550 | 30,500 |
| 2015/06/15 | 5,520 | 5,770 | 5,450 | 5,770 | 38,100 |
| 2015/06/12 | 5,550 | 5,670 | 5,460 | 5,560 | 40,800 |
| 2015/06/11 | 5,610 | 5,800 | 5,520 | 5,600 | 51,800 |
| 2015/06/10 | 5,710 | 5,900 | 5,530 | 5,540 | 47,200 |
| 2015/06/09 | 6,020 | 6,130 | 5,550 | 5,710 | 151,900 |
| 2015/06/08 | 6,690 | 7,070 | 5,920 | 5,920 | 292,700 |
| 2015/06/05 | 7,380 | 8,170 | 6,450 | 6,490 | 1,699,300 |
| 2015/06/04 | 6,300 | 7,230 | 6,300 | 7,230 | 929,500 |
| 2015/06/03 | 5,430 | 6,480 | 5,430 | 6,230 | 385,500 |
| 2015/06/02 | 6,010 | 6,110 | 5,320 | 5,480 | 194,100 |
| 2015/06/01 | 5,190 | 5,610 | 5,150 | 5,610 | 33,300 |
| 2015/05/29 | 4,880 | 5,010 | 4,790 | 4,905 | 14,100 |
| 2015/05/28 | 5,140 | 5,220 | 4,905 | 4,905 | 25,700 |
| 2015/05/27 | 4,780 | 5,080 | 4,775 | 5,050 | 29,400 |
| 2015/05/26 | 4,945 | 5,010 | 4,775 | 4,775 | 18,100 |
| 2015/05/25 | 4,620 | 4,960 | 4,620 | 4,875 | 22,100 |
| 2015/05/22 | 4,570 | 4,620 | 4,570 | 4,620 | 2,300 |
| 2015/05/21 | 4,670 | 4,670 | 4,570 | 4,635 | 4,800 |
| 2015/05/20 | 4,720 | 4,780 | 4,700 | 4,720 | 5,500 |
| 2015/05/19 | 4,475 | 4,835 | 4,420 | 4,790 | 16,500 |
| 2015/05/18 | 4,520 | 4,575 | 4,475 | 4,545 | 5,600 |
| 2015/05/15 | 4,630 | 4,640 | 4,450 | 4,570 | 18,400 |
| 2015/05/14 | 4,920 | 4,920 | 4,600 | 4,600 | 35,600 |
| 2015/05/13 | 5,050 | 5,050 | 4,900 | 4,900 | 15,100 |
| 2015/05/12 | 5,100 | 5,140 | 4,900 | 5,060 | 29,300 |
| 2015/05/11 | 5,170 | 5,280 | 5,100 | 5,110 | 35,000 |
| 2015/05/08 | 5,750 | 5,750 | 5,500 | 5,570 | 13,400 |
| 2015/05/07 | 5,510 | 5,720 | 5,400 | 5,720 | 13,500 |
| 2015/05/01 | 5,370 | 5,830 | 5,300 | 5,690 | 33,300 |
| 2015/04/30 | 5,580 | 5,680 | 5,280 | 5,470 | 48,000 |
| 2015/04/28 | 6,200 | 6,600 | 5,790 | 5,820 | 167,000 |
| 2015/04/27 | 5,570 | 6,150 | 5,510 | 6,000 | 72,000 |
| 2015/04/24 | 5,510 | 5,650 | 5,360 | 5,510 | 58,900 |
| 2015/04/23 | 5,400 | 6,240 | 5,390 | 5,610 | 246,100 |
| 2015/04/22 | 5,250 | 5,450 | 5,200 | 5,380 | 54,800 |
| 2015/04/21 | 5,070 | 5,330 | 5,030 | 5,050 | 12,800 |
| 2015/04/20 | 5,070 | 5,120 | 4,980 | 5,040 | 8,800 |
| 2015/04/17 | 5,470 | 5,550 | 5,090 | 5,130 | 37,500 |
| 2015/04/16 | 5,600 | 5,660 | 5,340 | 5,510 | 61,500 |
| 2015/04/15 | 5,330 | 5,530 | 5,110 | 5,500 | 62,500 |
| 2015/04/14 | 5,040 | 5,430 | 4,990 | 5,430 | 53,000 |
| 2015/04/13 | 4,940 | 5,130 | 4,905 | 5,080 | 20,600 |
| 2015/04/10 | 5,040 | 5,040 | 4,900 | 4,915 | 14,400 |
| 2015/04/09 | 4,925 | 5,050 | 4,900 | 5,030 | 19,400 |
| 2015/04/08 | 4,990 | 5,050 | 4,850 | 4,855 | 24,300 |
| 2015/04/07 | 4,860 | 4,945 | 4,850 | 4,850 | 14,500 |
| 2015/04/06 | 4,970 | 5,090 | 4,850 | 4,885 | 20,200 |
| 2015/04/03 | 5,010 | 5,180 | 4,965 | 5,020 | 22,300 |
| 2015/04/02 | 5,240 | 5,350 | 5,050 | 5,100 | 33,100 |
| 2015/04/01 | 5,200 | 5,300 | 4,950 | 5,150 | 52,000 |
| 2015/03/31 | 5,580 | 5,590 | 5,250 | 5,280 | 58,600 |
| 2015/03/30 | 5,310 | 5,670 | 5,250 | 5,520 | 111,900 |
| 2015/03/27 | 5,030 | 5,540 | 4,810 | 5,180 | 160,600 |
| 2015/03/26 | 5,290 | 5,530 | 5,060 | 5,110 | 70,200 |
| 2015/03/25 | 5,780 | 5,930 | 5,100 | 5,310 | 137,800 |
| 2015/03/24 | 6,880 | 6,960 | 5,700 | 5,710 | 297,400 |
| 2015/03/23 | 6,280 | 7,180 | 6,190 | 7,180 | 671,400 |
| 2015/03/20 | 5,690 | 6,730 | 5,530 | 6,150 | 373,800 |
| 2015/03/19 | 6,360 | 6,530 | 5,610 | 5,730 | 272,800 |
| 2015/03/18 | 8,600 | 8,750 | 7,100 | 7,100 | 406,700 |