5395 理研コランダム(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,0601,0701,0401,04012,00010,400
1989-12-281,0601,0701,0501,05055,00010,500
1989-12-271,0301,0801,0201,040111,00010,400
1989-12-269981,0209951,02047,00010,200
1989-12-2598299998299022,0009,900
1989-12-2298098096296214,0009,620
1989-12-2199999998098015,0009,800
1989-12-209951,00099099925,0009,990
1989-12-199901,00098099543,0009,950
1989-12-1897198597098529,0009,850
1989-12-1598098097097014,0009,700
1989-12-149659809659808,0009,800
1989-12-1397197196296215,0009,620
1989-12-1297098097097019,0009,700
1989-12-1197198096996911,0009,690
1989-12-089719809719809,0009,800
1989-12-079809809709707,0009,700
1989-12-0698998997097015,0009,700
1989-12-0599599999099023,0009,900
1989-12-0497099597097570,0009,750
1989-12-0192796092796023,0009,600
1989-11-3094194192592716,0009,270
1989-11-299519519409406,0009,400
1989-11-2894995094295023,0009,500
1989-11-279509509509506,0009,500
1989-11-2496096094195019,0009,500
1989-11-229709809709705,0009,700
1989-11-2198098097097018,0009,700
1989-11-209911,00097998027,0009,800
1989-11-171,0101,01098099076,0009,900
1989-11-169401,0009301,000111,00010,000
1989-11-1589991589991522,0009,150
1989-11-1490090087590014,0009,000
1989-11-139009009009002,0009,000
1989-11-1089090088088019,0008,800
1989-11-0989090089090016,0009,000
1989-11-0890092090090110,0009,010
1989-11-078939008939009,0009,000
1989-11-0689590089590014,0009,000
1989-11-028858948838835,0008,830
1989-11-018638948638945,0008,940
1989-10-3188088085586010,0008,600
1989-10-3090090088088020,0008,800
1989-10-2790590589589519,0008,950
1989-10-2692092090590523,0009,050
1989-10-2591492090792028,0009,200
1989-10-2492092090591527,0009,150
1989-10-2392692690390314,0009,030
1989-10-2091591991091634,0009,160
1989-10-1991591790891054,0009,100
1989-10-1890191789089030,0008,900
1989-10-1786089586089527,0008,950
1989-10-1685085185085028,0008,500
1989-10-1390590589089019,0008,900
1989-10-1291091889591825,0009,180
1989-10-1193893891091048,0009,100
1989-10-0994094093093067,0009,300
1989-10-0693293592093267,0009,320
1989-10-05920938910932183,0009,320
1989-10-04899909890908108,0009,080
1989-10-0387888087087033,0008,700
1989-10-0286089086086852,0008,680
1989-09-2985086085085525,0008,550
1989-09-2883985083585018,0008,500
1989-09-2784084083084026,0008,400
1989-09-2681683581081637,0008,160
1989-09-2583584081081021,0008,100
1989-09-2281683681683610,0008,360
1989-09-2184084081681611,0008,160
1989-09-2082184082184011,0008,400
1989-09-198158308118118,0008,110
1989-09-1881081581081515,0008,150
1989-09-148128128068106,0008,100
1989-09-138028088018055,0008,050
1989-09-128018018018011,0008,010
1989-09-118118148058058,0008,050
1989-09-088058108058105,0008,100
1989-09-0781581580580518,0008,050
1989-09-0681982081581511,0008,150
1989-09-058118118118117,0008,110
1989-09-048118118118114,0008,110
1989-09-0183384081081013,0008,100
1989-08-318308308308305,0008,300
1989-08-3083684883083023,0008,300
1989-08-2982485082484517,0008,450
1989-08-2884284282082020,0008,200
1989-08-258358358328324,0008,320
1989-08-248308308308306,0008,300
1989-08-2385085083083018,0008,300
1989-08-2286086085085034,0008,500
1989-08-2184586583586033,0008,600
1989-08-1883083583083528,0008,350
1989-08-1782483082083030,0008,300
1989-08-1681083081082511,0008,250
1989-08-1584284283083015,0008,300
1989-08-148508508458457,0008,450
1989-08-1185085183284926,0008,490
1989-08-10851870850850107,0008,500
1989-08-09825850824848102,0008,480
1989-08-0881682081182031,0008,200
1989-08-0781081581081511,0008,150
1989-08-0481081080581046,0008,100
1989-08-0382482581581540,0008,150
1989-08-02815830812825106,0008,250
1989-08-01792809790805113,0008,050
1989-07-3178079077579050,0007,900
1989-07-2876577976577975,0007,790
1989-07-2775076574576053,0007,600
1989-07-2674075074075029,0007,500
1989-07-257357407357408,0007,400
1989-07-247397397307305,0007,300
1989-07-2174074174074011,0007,400
1989-07-2073174073173210,0007,320
1989-07-197267367267304,0007,300
1989-07-187317317317312,0007,310
1989-07-177417507417456,0007,450
1989-07-1473574373574313,0007,430
1989-07-137357357357352,0007,350
1989-07-127527527417417,0007,410
1989-07-1175476075075113,0007,510
1989-07-1077077076076429,0007,640
1989-07-0773077372976054,0007,600
1989-07-0570473069173020,0007,300
1989-07-046906906906903,0006,900
1989-07-037007007007002,0007,000
1989-06-307007006956958,0006,950
1989-06-297007057007054,0007,050
1989-06-2770070069570011,0007,000
1989-06-267017017017013,0007,010
1989-06-237017017017014,0007,010
1989-06-2271871870070612,0007,060
1989-06-217087097087087,0007,080
1989-06-2070070570070513,0007,050
1989-06-197007006956953,0006,950
1989-06-167017017007007,0007,000
1989-06-137007007007005,0007,000
1989-06-097107107107104,0007,100
1989-06-087107107107103,0007,100
1989-06-077097097097094,0007,090
1989-06-057197197197191,0007,190
1989-06-027297297217216,0007,210
1989-06-017317337307303,0007,300
1989-05-3173573573073011,0007,300
1989-05-307357487357355,0007,350
1989-05-267227257227252,0007,250
1989-05-257217217207207,0007,200
1989-05-247217217217213,0007,210
1989-05-237217257207208,0007,200
1989-05-227307397307395,0007,390
1989-05-1973074973074012,0007,400
1989-05-187207507207509,0007,500
1989-05-177107157107152,0007,150
1989-05-1671572070570512,0007,050
1989-05-157107187107159,0007,150
1989-05-1271971971071010,0007,100
1989-05-1172072171071014,0007,100
1989-05-1072072072072011,0007,200
1989-05-0973675073373335,0007,330
1989-05-0872073571873529,0007,350
1989-05-0268870068870024,0007,000
1989-05-016986986976984,0006,980
1989-04-286986986986981,0006,980
1989-04-276747006747007,0007,000
1989-04-266806806806802,0006,800
1989-04-256516516516512,0006,510
1989-04-246856856656654,0006,650
1989-04-216856856856852,0006,850
1989-04-206896906896896,0006,890
1989-04-196896896896893,0006,890
1989-04-146906906896893,0006,890
1989-04-136896896896891,0006,890
1989-04-117007007007002,0007,000
1989-04-107057057057057,0007,050
1989-04-076856856856851,0006,850
1989-04-066956956956951,0006,950
1989-04-057007006956955,0006,950
1989-04-046966966956953,0006,950
1989-03-316566566566563,0006,560
1989-03-296526526526521,0006,520
1989-03-276516516406405,0006,400
1989-03-246596596596592,0006,590
1989-03-236656656616613,0006,610
1989-03-2265566565166511,0006,650
1989-03-206856856856851,0006,850
1989-03-176906906756754,0006,750
1989-03-166816906816906,0006,900
1989-03-156856866856864,0006,860
1989-03-147007006956953,0006,950
1989-03-137057057007003,0007,000
1989-03-096996996956954,0006,950
1989-03-087007006957004,0007,000
1989-03-077007007007001,0007,000
1989-03-066906976906974,0006,970
1989-03-0372072071972017,0007,200
1989-03-0271572071572017,0007,200
1989-03-017157157157157,0007,150
1989-02-286946956946954,0006,950
1989-02-276916916916912,0006,910
1989-02-227007006886908,0006,900
1989-02-217147147007006,0007,000
1989-02-207157157157156,0007,150
1989-02-177117207117155,0007,150
1989-02-167057117027107,0007,100
1989-02-157027027027022,0007,020
1989-02-1470970970170111,0007,010
1989-02-137087087017014,0007,010
1989-02-107117117107102,0007,100
1989-02-097017087017085,0007,080
1989-02-087257257037037,0007,030
1989-02-077407407307319,0007,310
1989-02-067407407407404,0007,400
1989-02-0370673570071510,0007,150
1989-02-0271671670070513,0007,050
1989-02-0171972071671614,0007,160
1989-01-3174074573273429,0007,340
1989-01-3075076075075028,0007,500
1989-01-2874776574576060,0007,600
1989-01-2771974071974026,0007,400
1989-01-267117147047147,0007,140
1989-01-2570070570070517,0007,050
1989-01-2467568067567512,0006,750
1989-01-2367067567067011,0006,700
1989-01-206756756706705,0006,700
1989-01-196676756676758,0006,750
1989-01-1867168066566511,0006,650
1989-01-1765166965166110,0006,610
1989-01-1363164063164010,0006,400
1989-01-126406416356409,0006,400
1989-01-116406416406405,0006,400
1989-01-1063563562363011,0006,300
1989-01-0963064062062025,0006,200
1989-01-066306306306303,0006,300
1989-01-056406406306302,0006,300
1989-01-046406406406402,0006,400

分割・併合履歴 : [2018-06-27]1株→0.1株