1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 1988年

5395 理研コランダム(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-276306306206205,0006,200
1988-12-266406406406404,0006,400
1988-12-226406456406456,0006,450
1988-12-216386406386407,0006,400
1988-12-206326466326405,0006,400
1988-12-196476476306306,0006,300
1988-12-166456456456452,0006,450
1988-12-156696696336366,0006,360
1988-12-146706706706701,0006,700
1988-12-136706756706706,0006,700
1988-12-126706706616616,0006,610
1988-12-096776776756773,0006,770
1988-12-0867568367567813,0006,780
1988-12-076806806806807,0006,800
1988-12-0666568066567511,0006,750
1988-12-056606606606609,0006,600
1988-12-036516586516517,0006,510
1988-12-026506606356357,0006,350
1988-12-016676676606657,0006,650
1988-11-306606686606679,0006,670
1988-11-296606606576607,0006,600
1988-11-286586606576609,0006,600
1988-11-266476506456458,0006,450
1988-11-256356426356423,0006,420
1988-11-2462063062063016,0006,300
1988-11-226206206206206,0006,200
1988-11-216206206206201,0006,200
1988-11-186106106106103,0006,100
1988-11-176006006006001,0006,000
1988-11-156006006006008,0006,000
1988-11-146016016006002,0006,000
1988-11-105815815815811,0005,810
1988-11-055805805805805,0005,800
1988-11-0463063058058011,0005,800
1988-11-016206306206307,0006,300
1988-10-315905905905901,0005,900
1988-10-295855855805803,0005,800
1988-10-285615815615819,0005,810
1988-10-275595595505504,0005,500
1988-10-265355395355397,0005,390
1988-10-2553754052352315,0005,230
1988-10-245505505375376,0005,370
1988-10-225505505505504,0005,500
1988-10-2156056055055010,0005,500
1988-10-205505605505603,0005,600
1988-10-195705705705702,0005,700
1988-10-185705705705705,0005,700
1988-10-175805855695857,0005,850
1988-10-145815815805804,0005,800
1988-10-135815815805805,0005,800
1988-10-125815815805802,0005,800
1988-10-115805825805807,0005,800
1988-10-055805985805808,0005,800
1988-10-045895995855995,0005,990
1988-10-036006005905985,0005,980
1988-10-015865865865861,0005,860
1988-09-305865865865861,0005,860
1988-09-285835835835831,0005,830
1988-09-275995995845843,0005,840
1988-09-266006005995993,0005,990
1988-09-246006006006001,0006,000
1988-09-225995995855858,0005,850
1988-09-215835835835832,0005,830
1988-09-2058158158058014,0005,800
1988-09-166006006006001,0006,000
1988-09-145816005806007,0006,000
1988-09-0958158158058017,0005,800
1988-09-076006006006001,0006,000
1988-09-036006296006294,0006,290
1988-09-025955955805814,0005,810
1988-09-016006005805807,0005,800
1988-08-316056055905916,0005,910
1988-08-306066066056052,0006,050
1988-08-296066106056054,0006,050
1988-08-266106106006003,0006,000
1988-08-256116116116111,0006,110
1988-08-226506506306306,0006,300
1988-08-166506506506502,0006,500
1988-08-116406606406603,0006,600
1988-08-106506506506501,0006,500
1988-08-096506506506502,0006,500
1988-08-066606606606601,0006,600
1988-08-056306606306607,0006,600
1988-08-046456456306306,0006,300
1988-08-036476476476471,0006,470
1988-08-026446446446442,0006,440
1988-08-016226226156154,0006,150
1988-07-286516516516511,0006,510
1988-07-276316406316408,0006,400
1988-07-266416416416412,0006,410
1988-07-236806806806801,0006,800
1988-07-217307307007005,0007,000
1988-07-207007207007205,0007,200
1988-07-196907006907008,0007,000
1988-07-1870070070070010,0007,000
1988-07-1570572070070014,0007,000
1988-07-1473073072072010,0007,200
1988-07-137497497317316,0007,310
1988-07-0872075072075019,0007,500
1988-07-0674174172072019,0007,200
1988-07-057217507217408,0007,400
1988-07-0274075072072010,0007,200
1988-07-0176076074075026,0007,500
1988-06-3078078075076024,0007,600
1988-06-2978578576578010,0007,800
1988-06-2878979078578531,0007,850
1988-06-2780080078679826,0007,980
1988-06-2578680078280090,0008,000
1988-06-2475278075178041,0007,800
1988-06-2373775073775024,0007,500
1988-06-2274074273573525,0007,350
1988-06-2171574871574514,0007,450
1988-06-207177177157157,0007,150
1988-06-177087107077108,0007,100
1988-06-167067067057052,0007,050
1988-06-157047047047046,0007,040
1988-06-1473073070070015,0007,000
1988-06-137307357307309,0007,300
1988-06-107227307227229,0007,220
1988-06-0972273072272210,0007,220
1988-06-0872073072072219,0007,220
1988-06-077217217217217,0007,210
1988-06-067487487207206,0007,200
1988-06-0475075074974910,0007,490
1988-06-0375075275075221,0007,520
1988-06-0271872171871811,0007,180
1988-06-017457597457597,0007,590
1988-05-3176677076076020,0007,600
1988-05-3074978074976333,0007,630
1988-05-2878578575075033,0007,500
1988-05-27750790747790132,0007,900
1988-05-2674875074174153,0007,410
1988-05-2571873271872883,0007,280
1988-05-2471071769571214,0007,120
1988-05-2371572471071034,0007,100
1988-05-2071771769571516,0007,150
1988-05-1971372070071537,0007,150
1988-05-1873073371571532,0007,150
1988-05-17700725699725108,0007,250
1988-05-1669469768569735,0006,970
1988-05-1367169467069419,0006,940
1988-05-1267868867067013,0006,700
1988-05-1168168467068420,0006,840
1988-05-1067067966966920,0006,690
1988-05-0966069066068012,0006,800
1988-05-0768068567067015,0006,700
1988-05-0667067366667344,0006,730
1988-05-0271171168568943,0006,890
1988-04-3072072071171147,0007,110
1988-04-28710734710710138,0007,100
1988-04-27680738679700156,0007,000
1988-04-2666068065268075,0006,800
1988-04-2564167064065151,0006,510
1988-04-2364064063563518,0006,350
1988-04-2263064062964024,0006,400
1988-04-2162463062462911,0006,290
1988-04-2061462561462517,0006,250
1988-04-186186186186181,0006,180
1988-04-156206206106107,0006,100
1988-04-1461962061061017,0006,100
1988-04-1361062061061010,0006,100
1988-04-1262062061061011,0006,100
1988-04-086166166156153,0006,150
1988-04-0761563061562519,0006,250
1988-04-066006156006155,0006,150
1988-04-056016016006004,0006,000
1988-04-0460060058558516,0005,850
1988-04-0161061059059511,0005,950
1988-03-316106106106103,0006,100
1988-03-306106106096104,0006,100
1988-03-2860062660062016,0006,200
1988-03-2658060058060012,0006,000
1988-03-2560060059059010,0005,900
1988-03-2459560059060015,0006,000
1988-03-235955965925929,0005,920
1988-03-2259559559159514,0005,950
1988-03-185925945925937,0005,930
1988-03-175935935935934,0005,930
1988-03-165955955935935,0005,930
1988-03-1559259959259713,0005,970
1988-03-145915925915915,0005,910
1988-03-115965965915918,0005,910
1988-03-106006005955955,0005,950
1988-03-096006006006004,0006,000
1988-03-0859660059660016,0006,000
1988-03-055895955895955,0005,950
1988-03-045905995905997,0005,990
1988-03-035855905845906,0005,900
1988-03-025765765705717,0005,710
1988-03-015605765605763,0005,760
1988-02-295845845705702,0005,700
1988-02-2659559557559312,0005,930
1988-02-256006006006008,0006,000
1988-02-2458058055555514,0005,550
1988-02-235865905805807,0005,800
1988-02-195995995805805,0005,800
1988-02-186006006006001,0006,000
1988-02-175905905905905,0005,900
1988-02-165815905815905,0005,900
1988-02-155905905805808,0005,800
1988-02-125915955905908,0005,900
1988-02-1059059059059013,0005,900
1988-02-085925925925928,0005,920
1988-02-066356356306359,0006,350
1988-02-056356356356352,0006,350
1988-02-0465065063064032,0006,400
1988-02-0360564060563517,0006,350
1988-02-026056056056053,0006,050
1988-02-016056055956057,0006,050
1988-01-306106106106108,0006,100
1988-01-2858058257057021,0005,700
1988-01-275615615615611,0005,610
1988-01-2656257054555020,0005,500
1988-01-255575625575627,0005,620
1988-01-225505505405409,0005,400
1988-01-215355405355405,0005,400
1988-01-2053653653553510,0005,350
1988-01-195385385385382,0005,380
1988-01-185385385385381,0005,380
1988-01-145405405355358,0005,350
1988-01-1354054254054011,0005,400
1988-01-125425425425421,0005,420
1988-01-115525525425423,0005,420
1988-01-085425425425421,0005,420
1988-01-075405405405401,0005,400

分割・併合履歴 ： [2018-06-27]1株→0.1株