5395 理研コランダム(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2555055054054010,0005,400
1987-12-245505505505504,0005,500
1987-12-225415415415411,0005,410
1987-12-215505505405406,0005,400
1987-12-185505505505506,0005,500
1987-12-175605605525523,0005,520
1987-12-165505665505666,0005,660
1987-12-155495495475498,0005,490
1987-12-145455505455502,0005,500
1987-12-115455455455454,0005,450
1987-12-1056056054054016,0005,400
1987-12-095315505315504,0005,500
1987-12-085155155055158,0005,150
1987-12-075455455255255,0005,250
1987-12-045465465465461,0005,460
1987-12-025405405255252,0005,250
1987-12-0155055055055011,0005,500
1987-11-305505505505501,0005,500
1987-11-285505505505501,0005,500
1987-11-275505505505501,0005,500
1987-11-265405405405403,0005,400
1987-11-245385385385383,0005,380
1987-11-205615615615611,0005,610
1987-11-195705705615612,0005,610
1987-11-185515515515511,0005,510
1987-11-175415415405404,0005,400
1987-11-125005005005001,0005,000
1987-11-115105105105101,0005,100
1987-11-075715715605603,0005,600
1987-11-065705705705706,0005,700
1987-11-055815905815902,0005,900
1987-11-045905905905903,0005,900
1987-10-316016016006002,0006,000
1987-10-305906005906003,0006,000
1987-10-295855855805802,0005,800
1987-10-285805855805858,0005,850
1987-10-275805805805807,0005,800
1987-10-2365665665065014,0006,500
1987-10-2265165265065016,0006,500
1987-10-216306306306307,0006,300
1987-10-1972072069070010,0007,000
1987-10-1674574572072052,0007,200
1987-10-1574375072774966,0007,490
1987-10-14730750727750102,0007,500
1987-10-1369072069072038,0007,200
1987-10-1267969567968530,0006,850
1987-10-0970571469569945,0006,990
1987-10-08720741700700126,0007,000
1987-10-07678735678720209,0007,200
1987-10-0665667464967453,0006,740
1987-10-0565065665065015,0006,500
1987-10-0365266065065142,0006,510
1987-10-02649667649650103,0006,500
1987-10-0164065064065045,0006,500
1987-09-3063964063564019,0006,400
1987-09-2962064762064026,0006,400
1987-09-286206206206202,0006,200
1987-09-266116116106107,0006,100
1987-09-2560061058061019,0006,100
1987-09-246006006006002,0006,000
1987-09-225825865825862,0005,860
1987-09-2160060058058116,0005,810
1987-09-1861161260561116,0006,110
1987-09-1764564562062013,0006,200
1987-09-1664465064064923,0006,490
1987-09-146476486456459,0006,450
1987-09-1161165061164826,0006,480
1987-09-106026116016114,0006,110
1987-09-095996005995998,0005,990
1987-09-086016015995997,0005,990
1987-09-076096096096095,0006,090
1987-09-056306506296298,0006,290
1987-09-046306306296295,0006,290
1987-09-036346346296297,0006,290
1987-09-0266566563163111,0006,310
1987-09-0168568565565565,0006,550
1987-08-3165069065068058,0006,800
1987-08-2962064962064014,0006,400
1987-08-2864564561561514,0006,150
1987-08-2765065064064021,0006,400
1987-08-2663165062065041,0006,500
1987-08-2565065063063047,0006,300
1987-08-2458065058065060,0006,500
1987-08-2256556756556716,0005,670
1987-08-2056056055555510,0005,550
1987-08-195605705605654,0005,650
1987-08-1856456556056014,0005,600
1987-08-1757357356556524,0005,650
1987-08-145555555535536,0005,530
1987-08-135605615605607,0005,600
1987-08-125545545535544,0005,540
1987-08-115535535535532,0005,530
1987-08-1055057055057012,0005,700
1987-08-075705705705702,0005,700
1987-08-0655556055056010,0005,600
1987-08-055605605555555,0005,550
1987-08-0457559557557512,0005,750
1987-08-015425455405415,0005,410
1987-07-315515515455454,0005,450
1987-07-305455505445503,0005,500
1987-07-2955055354254650,0005,460
1987-07-285605605605602,0005,600
1987-07-275515515515511,0005,510
1987-07-255575575505503,0005,500
1987-07-2456056055055018,0005,500
1987-07-2357058055158016,0005,800
1987-07-225855905655808,0005,800
1987-07-205855865855864,0005,860
1987-07-175865865855867,0005,860
1987-07-1659059057058528,0005,850
1987-07-1559059559059012,0005,900
1987-07-1457058557058017,0005,800
1987-07-135895895695694,0005,690
1987-07-1056659056559013,0005,900
1987-07-0955056555056544,0005,650
1987-07-0859559557859014,0005,900
1987-07-0758059057059033,0005,900
1987-07-0659059058058112,0005,810
1987-07-045905905905907,0005,900
1987-07-036156155995999,0005,990
1987-07-0261063061061047,0006,100
1987-07-0159062059061090,0006,100
1987-06-3060060058058017,0005,800
1987-06-2958560058559514,0005,950
1987-06-2760060058558520,0005,850
1987-06-2660061159059069,0005,900
1987-06-2458558954554551,0005,450
1987-06-2359960058059521,0005,950
1987-06-2262562559960064,0006,000
1987-06-1962063560561582,0006,150
1987-06-1857562057560073,0006,000
1987-06-1756958056958067,0005,800
1987-06-1661061059059070,0005,900
1987-06-1564364460062098,0006,200
1987-06-12645665645645236,0006,450
1987-06-11668700648648569,0006,480
1987-06-10566648565648467,0006,480
1987-06-09570581546548317,0005,480
1987-06-08530583520581315,0005,810
1987-06-06479510479510165,0005,100
1987-06-0547448045048064,0004,800
1987-06-0447047646847636,0004,760
1987-06-03460486460486131,0004,860
1987-06-0242345042245033,0004,500
1987-06-014114204114209,0004,200
1987-05-3041041640641610,0004,160
1987-05-2940941040941011,0004,100
1987-05-284064104054107,0004,100
1987-05-2740540540040511,0004,050
1987-05-2540440440040012,0004,000
1987-05-234064104064102,0004,100
1987-05-224034064034065,0004,060
1987-05-2141041040340816,0004,080
1987-05-2039539939539912,0003,990
1987-05-193953953943956,0003,950
1987-05-183933943903909,0003,900
1987-05-153943943943941,0003,940
1987-05-143853903853904,0003,900
1987-05-1338038537138519,0003,850
1987-05-123803853803853,0003,850
1987-05-113853853853852,0003,850
1987-05-083703703693695,0003,690
1987-05-073693693693698,0003,690
1987-04-283803803703703,0003,700
1987-04-273703703703702,0003,700
1987-04-253693693693692,0003,690
1987-04-2438538536536521,0003,650
1987-04-2238038036536517,0003,650
1987-04-2138138538138510,0003,850
1987-04-203853853833836,0003,830
1987-04-173803803803802,0003,800
1987-04-163853853803809,0003,800
1987-04-143983983983987,0003,980
1987-04-1339039938538511,0003,850
1987-04-103923923903905,0003,900
1987-04-083673673673674,0003,670
1987-04-073713713673677,0003,670
1987-04-0637837937537512,0003,750
1987-04-043793803793802,0003,800
1987-04-033703793703796,0003,790
1987-04-0236537036537013,0003,700
1987-04-0136637036637011,0003,700
1987-03-3137037036336516,0003,650
1987-03-303733793703799,0003,790
1987-03-2837337337137113,0003,710
1987-03-273753783753787,0003,780
1987-03-2637938037537512,0003,750
1987-03-2537738037737830,0003,780
1987-03-2438038038038017,0003,800
1987-03-233853853853854,0003,850
1987-03-203833833823829,0003,820
1987-03-193833843823839,0003,830
1987-03-1838439538338314,0003,830
1987-03-173963963823827,0003,820
1987-03-163963963963963,0003,960
1987-03-1240940939639620,0003,960
1987-03-114064194064199,0004,190
1987-03-104014014004013,0004,010
1987-03-0940040039540018,0004,000
1987-03-073913923913926,0003,920
1987-03-0638538538038016,0003,800
1987-03-0539739738538616,0003,860
1987-03-043973973973975,0003,970
1987-03-034104104104109,0004,100
1987-03-024104104104106,0004,100
1987-02-2744544544244523,0004,450
1987-02-2640042540042524,0004,250
1987-02-2537239937239531,0003,950
1987-02-2438538537037062,0003,700
1987-02-2341041039839855,0003,980
1987-02-1946546646546522,0004,650
1987-02-1849049047047061,0004,700
1987-02-17533533490490372,0004,900
1987-02-16485488485488166,0004,880
1987-02-1342542542542526,0004,250
1987-02-1236939036939021,0003,900
1987-02-103733733693694,0003,690
1987-02-093753753683683,0003,680
1987-02-073753763753765,0003,760
1987-02-0439039039039021,0003,900
1987-02-0339039039039013,0003,900
1987-02-0239039038539022,0003,900
1987-01-3138939538939518,0003,950
1987-01-2937539137439028,0003,900
1987-01-283853853753759,0003,750
1987-01-263943943943948,0003,940
1987-01-2339039639039616,0003,960
1987-01-2239039039039014,0003,900
1987-01-2137639037639018,0003,900
1987-01-203763763763764,0003,760
1987-01-163913913903917,0003,910
1987-01-143903903903901,0003,900
1987-01-133883883883882,0003,880
1987-01-123883883883884,0003,880
1987-01-093833833833831,0003,830
1987-01-083953953883885,0003,880
1987-01-074004003983985,0003,980
1987-01-0641141140140114,0004,010

分割・併合履歴 : [2018-06-27]1株→0.1株