5395 理研コランダム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03---1,965-1,965
2021-08-022,0002,0001,9651,9652001,965
2021-07-302,0012,0011,9791,9799001,979
2021-07-292,0282,0502,0282,0291,1002,029
2021-07-281,9721,9721,9721,9721001,972
2021-07-271,9981,9981,9981,9984001,998
2021-07-261,9981,9981,9981,9981001,998
2021-07-211,9652,0281,9651,9981,3001,998
2021-07-201,8851,8851,8851,8851001,885
2021-07-19---1,910-1,910
2021-07-16---1,910-1,910
2021-07-151,9101,9101,9101,9101001,910
2021-07-14---1,910-1,910
2021-07-13---1,910-1,910
2021-07-12---1,910-1,910
2021-07-09---1,910-1,910
2021-07-08---1,910-1,910
2021-07-07---1,910-1,910
2021-07-06---1,910-1,910
2021-07-05---1,910-1,910
2021-07-02---1,910-1,910
2021-07-011,9101,9101,9101,9101001,910
2021-06-302,0002,0001,9101,9365001,936
2021-06-29---1,940-1,940
2021-06-28---1,940-1,940
2021-06-251,9401,9401,9401,9401001,940
2021-06-24---1,940-1,940
2021-06-23---1,940-1,940
2021-06-22---1,940-1,940
2021-06-211,9401,9401,9401,9401001,940
2021-06-18---1,980-1,980
2021-06-171,9801,9801,9801,9801001,980
2021-06-162,0282,0281,9751,9755001,975
2021-06-15---2,000-2,000
2021-06-14---2,000-2,000
2021-06-112,0002,0002,0002,0001002,000
2021-06-101,9601,9761,9601,9764001,976
2021-06-09---2,060-2,060
2021-06-081,9852,0601,9852,0602,4002,060
2021-06-071,9781,9781,9781,9782001,978
2021-06-041,9381,9381,9381,9382001,938
2021-06-031,9601,9601,9601,9601,7001,960
2021-06-021,9441,9441,9431,9437001,943
2021-06-011,8951,9331,8931,8937001,893
2021-05-311,8801,8881,8801,8882001,888
2021-05-281,8581,8581,8581,8581001,858
2021-05-27---1,858-1,858
2021-05-261,8401,8581,8401,8584001,858
2021-05-25---1,840-1,840
2021-05-24---1,840-1,840
2021-05-211,8401,8401,8401,8402001,840
2021-05-201,8351,8371,8351,8374001,837
2021-05-19---1,834-1,834
2021-05-181,8331,8341,8331,8342001,834
2021-05-171,8251,8331,8251,8331,1001,833
2021-05-141,8331,8331,8331,8331001,833
2021-05-131,8181,8181,8181,8181001,818
2021-05-121,8201,8201,8201,8201001,820
2021-05-111,8211,8211,8211,8211001,821
2021-05-10---1,838-1,838
2021-05-07---1,838-1,838
2021-05-06---1,838-1,838
2021-04-30---1,838-1,838
2021-04-28---1,838-1,838
2021-04-27---1,838-1,838
2021-04-26---1,838-1,838
2021-04-23---1,838-1,838
2021-04-22---1,838-1,838
2021-04-211,8211,8381,8211,8382001,838
2021-04-201,8501,8501,8501,8501001,850
2021-04-191,9001,9001,8501,8503001,850
2021-04-16---1,939-1,939
2021-04-15---1,939-1,939
2021-04-14---1,939-1,939
2021-04-131,9391,9391,9391,9391001,939
2021-04-12---1,869-1,869
2021-04-09---1,869-1,869
2021-04-08---1,869-1,869
2021-04-07---1,869-1,869
2021-04-06---1,869-1,869
2021-04-05---1,869-1,869
2021-04-02---1,869-1,869
2021-04-01---1,869-1,869
2021-03-311,8691,8691,8691,8691001,869
2021-03-301,8691,8691,8691,8692001,869
2021-03-291,9401,9401,9001,9003001,900
2021-03-261,9001,9001,9001,9001001,900
2021-03-25---1,930-1,930
2021-03-241,9201,9301,9201,9303001,930
2021-03-231,8801,8801,8801,8801001,880
2021-03-221,8991,9201,8591,9207001,920
2021-03-191,8501,8501,8501,8505001,850
2021-03-181,8021,8481,8021,8482001,848
2021-03-171,8451,8451,8451,8452,1001,845
2021-03-161,8101,8451,7571,8455001,845
2021-03-151,8101,8101,8101,8101001,810
2021-03-121,8151,8151,8101,8102001,810
2021-03-111,8101,8101,8101,8101001,810
2021-03-101,8101,8101,8001,8004001,800
2021-03-09---1,800-1,800
2021-03-081,8001,8001,8001,8003001,800
2021-03-051,7981,7981,7981,7981001,798
2021-03-04---1,780-1,780
2021-03-03---1,780-1,780
2021-03-021,7801,7801,7801,7802001,780
2021-03-011,7511,7731,7501,7737001,773
2021-02-261,7751,7751,7751,7751001,775
2021-02-251,7551,7551,7551,7551001,755
2021-02-241,7551,7551,7551,7551001,755
2021-02-22---1,750-1,750
2021-02-19---1,750-1,750
2021-02-181,7981,7981,7501,7504001,750
2021-02-171,7841,7841,7601,7603001,760
2021-02-161,7901,7901,7901,7901001,790
2021-02-151,7671,7671,7581,7582,5001,758
2021-02-121,7901,7901,7621,7627001,762
2021-02-10---1,770-1,770
2021-02-091,7701,7701,7701,7701001,770
2021-02-08---1,757-1,757
2021-02-051,7591,7591,7571,7571,1001,757
2021-02-041,7991,7991,7991,7991001,799
2021-02-031,7601,7601,7601,7601,2001,760
2021-02-021,7361,7501,7361,7504001,750
2021-02-011,7341,7341,7341,7343001,734
2021-01-291,7391,7991,7391,7593001,759
2021-01-281,7391,7391,7391,7391001,739
2021-01-271,7991,7991,7591,7594001,759
2021-01-261,7621,7621,7251,7254001,725
2021-01-251,7651,7651,7651,7651001,765
2021-01-22---1,761-1,761
2021-01-21---1,761-1,761
2021-01-20---1,761-1,761
2021-01-191,7611,7611,7611,7611001,761
2021-01-18---1,750-1,750
2021-01-151,7501,7501,7501,7501001,750
2021-01-14---1,730-1,730
2021-01-13---1,730-1,730
2021-01-121,7301,7301,7301,7302,8001,730
2021-01-08---1,725-1,725
2021-01-071,7251,7251,7251,7255001,725
2021-01-061,7101,7161,7101,7158001,715
2021-01-05---1,705-1,705
2021-01-041,7051,7051,7051,7051001,705

分割・併合履歴 : [2018-06-27]1株→0.1株