1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 1994年

5395 理研コランダム(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-294364364304307,0004,300
1994-12-284354354344342,0004,340
1994-12-274324324324324,0004,320
1994-12-2643043043043015,0004,300
1994-12-224304304254255,0004,250
1994-12-214254254214257,0004,250
1994-12-164404404214215,0004,210
1994-12-154404404404401,0004,400
1994-12-144404404404406,0004,400
1994-12-074704704704702,0004,700
1994-11-254804804804801,0004,800
1994-11-244804804804802,0004,800
1994-11-164734734734731,0004,730
1994-11-144704704664707,0004,700
1994-11-074954954864866,0004,860
1994-11-045005004934933,0004,930
1994-11-024914914914912,0004,910
1994-11-014894894894892,0004,890
1994-10-215065105065098,0005,090
1994-10-145145145065063,0005,060
1994-10-1350551550551524,0005,150
1994-10-114854854854851,0004,850
1994-10-045005005005002,0005,000
1994-10-035185185185181,0005,180
1994-09-305105285105285,0005,280
1994-09-294905104905107,0005,100
1994-09-224904904904903,0004,900
1994-09-214904904904903,0004,900
1994-09-204904904904905,0004,900
1994-09-024904904904901,0004,900
1994-08-314904904904902,0004,900
1994-08-294904904904902,0004,900
1994-08-254904904904901,0004,900
1994-08-224804804804803,0004,800
1994-08-154804804804803,0004,800
1994-08-125005004814817,0004,810
1994-08-115085085085081,0005,080
1994-08-1052852852852827,0005,280
1994-08-084994994994991,0004,990
1994-08-034804804804801,0004,800
1994-08-024804804804801,0004,800
1994-08-014854854804802,0004,800
1994-07-284904904904901,0004,900
1994-07-274974974974971,0004,970
1994-07-265005005005001,0005,000
1994-07-255005005005001,0005,000
1994-07-225055055005003,0005,000
1994-07-215015015015014,0005,010
1994-07-155205205205201,0005,200
1994-07-145205205205203,0005,200
1994-07-135205205105102,0005,100
1994-07-125345345345342,0005,340
1994-07-115355355355351,0005,350
1994-07-085205255205254,0005,250
1994-07-075205305205206,0005,200
1994-07-065235235235234,0005,230
1994-07-0551051051051014,0005,100
1994-07-045105105105102,0005,100
1994-07-0150951050951011,0005,100
1994-06-3051151149649614,0004,960
1994-06-295155155125125,0005,120
1994-06-285165165155156,0005,150
1994-06-245215215215212,0005,210
1994-06-235115115115117,0005,110
1994-06-225245245245246,0005,240
1994-06-215355355355351,0005,350
1994-06-205395445395446,0005,440
1994-06-175405405355354,0005,350
1994-06-1654555054454411,0005,440
1994-06-1553555053554544,0005,450
1994-06-1453553552053528,0005,350
1994-06-1353653653553512,0005,350
1994-06-105395395355353,0005,350
1994-06-0854154154054013,0005,400
1994-06-075325325025026,0005,020
1994-06-0654054253354229,0005,420
1994-06-035305305305305,0005,300
1994-05-314934934924922,0004,920
1994-05-304904904904901,0004,900
1994-05-274904904904903,0004,900
1994-05-265105105105102,0005,100
1994-05-245105105105102,0005,100
1994-05-235155155105102,0005,100
1994-05-205205205205201,0005,200
1994-05-195105105105104,0005,100
1994-05-1851051051051010,0005,100
1994-05-175105105105106,0005,100
1994-05-1652952951051011,0005,100
1994-05-135155155155151,0005,150
1994-05-125355355105102,0005,100
1994-05-1153954052152520,0005,250
1994-05-1051054651053955,0005,390
1994-05-094954954954951,0004,950
1994-05-064904904904905,0004,900
1994-04-284854854854852,0004,850
1994-04-274954954854853,0004,850
1994-04-2649650049549512,0004,950
1994-04-255105104944944,0004,940
1994-04-2249450049050026,0005,000
1994-04-2149049848849121,0004,910
1994-04-2047349047248819,0004,880
1994-04-194804804654659,0004,650
1994-04-184804854804807,0004,800
1994-04-1546047046047019,0004,700
1994-04-1244045544045522,0004,550
1994-04-114454454404406,0004,400
1994-04-084404404404401,0004,400
1994-03-314304304304301,0004,300
1994-03-304404414404412,0004,410
1994-03-284484484484481,0004,480
1994-03-254504504484486,0004,480
1994-03-244504534504533,0004,530
1994-03-224554604554603,0004,600
1994-03-1845145244745118,0004,510
1994-03-174504504484488,0004,480
1994-03-1645045044544610,0004,460
1994-03-154614654604606,0004,600
1994-03-144594604594606,0004,600
1994-03-114604604604605,0004,600
1994-03-104604604604603,0004,600
1994-03-094604604604601,0004,600
1994-03-034624624624621,0004,620
1994-03-0248048046746710,0004,670
1994-03-014704734704734,0004,730
1994-02-284644704644703,0004,700
1994-02-2546046046046010,0004,600
1994-02-244574604504608,0004,600
1994-02-234654654604604,0004,600
1994-02-224664664654659,0004,650
1994-02-185005004914916,0004,910
1994-02-165005055005016,0005,010
1994-02-104945104945108,0005,100
1994-02-0951051050150113,0005,010
1994-02-0849953049953015,0005,300
1994-02-075005004994992,0004,990
1994-02-044875044855048,0005,040
1994-02-034914914874873,0004,870
1994-02-0248048148048110,0004,810
1994-02-0148048046548023,0004,800
1994-01-3147048147048010,0004,800
1994-01-274724724704706,0004,700
1994-01-264504604504606,0004,600
1994-01-254454454454451,0004,450
1994-01-205005004995005,0005,000
1994-01-1946549546549520,0004,950
1994-01-1844546044546038,0004,600
1994-01-134054054054052,0004,050
1994-01-1142043042042010,0004,200
1994-01-104194204194206,0004,200
1994-01-074104104104101,0004,100
1994-01-0640041040041013,0004,100
1994-01-0537538537538513,0003,850
1994-01-043823823753752,0003,750

分割・併合履歴 ： [2018-06-27]1株→0.1株