5395 理研コランダム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	2,400	2,400	2,367	2,367	200	2,367
2023-03-17	2,399	2,400	2,399	2,400	200	2,400
2023-03-16	2,386	2,399	2,376	2,399	900	2,399
2023-03-15	2,356	2,388	2,356	2,386	1,300	2,386
2023-03-14	2,391	2,391	2,355	2,356	1,600	2,356
2023-03-13	2,391	2,391	2,391	2,391	300	2,391
2023-03-10	-	-	-	2,391	-	2,391
2023-03-09	2,390	2,392	2,390	2,391	1,200	2,391
2023-03-08	2,390	2,390	2,388	2,390	900	2,390
2023-03-07	2,396	2,396	2,390	2,390	500	2,390
2023-03-06	2,380	2,380	2,379	2,379	900	2,379
2023-03-03	2,361	2,380	2,361	2,380	2,100	2,380
2023-03-02	2,409	2,409	2,361	2,361	1,000	2,361
2023-03-01	2,343	2,420	2,343	2,417	900	2,417
2023-02-28	2,333	2,343	2,333	2,343	300	2,343
2023-02-27	2,361	2,362	2,331	2,333	2,400	2,333
2023-02-24	2,371	2,375	2,361	2,361	2,500	2,361
2023-02-22	2,398	2,415	2,371	2,371	1,800	2,371
2023-02-21	2,422	2,422	2,350	2,398	1,900	2,398
2023-02-20	2,409	2,422	2,397	2,422	1,900	2,422
2023-02-17	2,399	2,450	2,379	2,409	3,500	2,409
2023-02-16	2,427	2,427	2,380	2,401	2,700	2,401
2023-02-15	2,509	2,509	2,391	2,427	5,000	2,427
2023-02-14	2,521	2,534	2,516	2,534	2,300	2,534
2023-02-13	2,502	2,521	2,502	2,521	2,500	2,521
2023-02-10	2,513	2,525	2,502	2,502	1,700	2,502
2023-02-09	2,508	2,508	2,508	2,508	1,000	2,508
2023-02-08	2,481	2,481	2,481	2,481	100	2,481
2023-02-07	2,491	2,491	2,481	2,481	1,200	2,481
2023-02-06	2,500	2,500	2,500	2,500	100	2,500
2023-02-03	2,494	2,494	2,494	2,494	100	2,494
2023-02-02	-	-	-	2,486	-	2,486
2023-02-01	-	-	-	2,486	-	2,486
2023-01-31	2,486	2,486	2,486	2,486	100	2,486
2023-01-30	2,488	2,488	2,482	2,482	300	2,482
2023-01-27	-	-	-	2,512	-	2,512
2023-01-26	-	-	-	2,512	-	2,512
2023-01-25	2,510	2,525	2,510	2,512	3,300	2,512
2023-01-24	2,499	2,499	2,499	2,499	100	2,499
2023-01-23	2,466	2,481	2,466	2,481	400	2,481
2023-01-20	-	-	-	2,466	-	2,466
2023-01-19	2,466	2,466	2,466	2,466	100	2,466
2023-01-18	2,470	2,509	2,456	2,466	4,200	2,466
2023-01-17	2,458	2,458	2,433	2,443	1,100	2,443
2023-01-16	2,458	2,508	2,458	2,508	300	2,508
2023-01-13	2,457	2,475	2,457	2,458	1,000	2,458
2023-01-12	2,510	2,510	2,401	2,507	10,300	2,507
2023-01-11	2,451	2,548	2,400	2,490	11,600	2,490
2023-01-10	2,501	2,501	2,501	2,501	100	2,501
2023-01-06	-	-	-	2,474	-	2,474
2023-01-05	-	-	-	2,474	-	2,474
2023-01-04	2,474	2,474	2,474	2,474	400	2,474

分割・併合履歴： [2018-06-27]1株→0.1株