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
1994-12-29	436	436	430	430	7,000	4,300
1994-12-28	435	435	434	434	2,000	4,340
1994-12-27	432	432	432	432	4,000	4,320
1994-12-26	430	430	430	430	15,000	4,300
1994-12-22	430	430	425	425	5,000	4,250
1994-12-21	425	425	421	425	7,000	4,250
1994-12-16	440	440	421	421	5,000	4,210
1994-12-15	440	440	440	440	1,000	4,400
1994-12-14	440	440	440	440	6,000	4,400
1994-12-07	470	470	470	470	2,000	4,700
1994-11-25	480	480	480	480	1,000	4,800
1994-11-24	480	480	480	480	2,000	4,800
1994-11-16	473	473	473	473	1,000	4,730
1994-11-14	470	470	466	470	7,000	4,700
1994-11-07	495	495	486	486	6,000	4,860
1994-11-04	500	500	493	493	3,000	4,930
1994-11-02	491	491	491	491	2,000	4,910
1994-11-01	489	489	489	489	2,000	4,890
1994-10-21	506	510	506	509	8,000	5,090
1994-10-14	514	514	506	506	3,000	5,060
1994-10-13	505	515	505	515	24,000	5,150
1994-10-11	485	485	485	485	1,000	4,850
1994-10-04	500	500	500	500	2,000	5,000
1994-10-03	518	518	518	518	1,000	5,180
1994-09-30	510	528	510	528	5,000	5,280
1994-09-29	490	510	490	510	7,000	5,100
1994-09-22	490	490	490	490	3,000	4,900
1994-09-21	490	490	490	490	3,000	4,900
1994-09-20	490	490	490	490	5,000	4,900
1994-09-02	490	490	490	490	1,000	4,900
1994-08-31	490	490	490	490	2,000	4,900
1994-08-29	490	490	490	490	2,000	4,900
1994-08-25	490	490	490	490	1,000	4,900
1994-08-22	480	480	480	480	3,000	4,800
1994-08-15	480	480	480	480	3,000	4,800
1994-08-12	500	500	481	481	7,000	4,810
1994-08-11	508	508	508	508	1,000	5,080
1994-08-10	528	528	528	528	27,000	5,280
1994-08-08	499	499	499	499	1,000	4,990
1994-08-03	480	480	480	480	1,000	4,800
1994-08-02	480	480	480	480	1,000	4,800
1994-08-01	485	485	480	480	2,000	4,800
1994-07-28	490	490	490	490	1,000	4,900
1994-07-27	497	497	497	497	1,000	4,970
1994-07-26	500	500	500	500	1,000	5,000
1994-07-25	500	500	500	500	1,000	5,000
1994-07-22	505	505	500	500	3,000	5,000
1994-07-21	501	501	501	501	4,000	5,010
1994-07-15	520	520	520	520	1,000	5,200
1994-07-14	520	520	520	520	3,000	5,200
1994-07-13	520	520	510	510	2,000	5,100
1994-07-12	534	534	534	534	2,000	5,340
1994-07-11	535	535	535	535	1,000	5,350
1994-07-08	520	525	520	525	4,000	5,250
1994-07-07	520	530	520	520	6,000	5,200
1994-07-06	523	523	523	523	4,000	5,230
1994-07-05	510	510	510	510	14,000	5,100
1994-07-04	510	510	510	510	2,000	5,100
1994-07-01	509	510	509	510	11,000	5,100
1994-06-30	511	511	496	496	14,000	4,960
1994-06-29	515	515	512	512	5,000	5,120
1994-06-28	516	516	515	515	6,000	5,150
1994-06-24	521	521	521	521	2,000	5,210
1994-06-23	511	511	511	511	7,000	5,110
1994-06-22	524	524	524	524	6,000	5,240
1994-06-21	535	535	535	535	1,000	5,350
1994-06-20	539	544	539	544	6,000	5,440
1994-06-17	540	540	535	535	4,000	5,350
1994-06-16	545	550	544	544	11,000	5,440
1994-06-15	535	550	535	545	44,000	5,450
1994-06-14	535	535	520	535	28,000	5,350
1994-06-13	536	536	535	535	12,000	5,350
1994-06-10	539	539	535	535	3,000	5,350
1994-06-08	541	541	540	540	13,000	5,400
1994-06-07	532	532	502	502	6,000	5,020
1994-06-06	540	542	533	542	29,000	5,420
1994-06-03	530	530	530	530	5,000	5,300
1994-05-31	493	493	492	492	2,000	4,920
1994-05-30	490	490	490	490	1,000	4,900
1994-05-27	490	490	490	490	3,000	4,900
1994-05-26	510	510	510	510	2,000	5,100
1994-05-24	510	510	510	510	2,000	5,100
1994-05-23	515	515	510	510	2,000	5,100
1994-05-20	520	520	520	520	1,000	5,200
1994-05-19	510	510	510	510	4,000	5,100
1994-05-18	510	510	510	510	10,000	5,100
1994-05-17	510	510	510	510	6,000	5,100
1994-05-16	529	529	510	510	11,000	5,100
1994-05-13	515	515	515	515	1,000	5,150
1994-05-12	535	535	510	510	2,000	5,100
1994-05-11	539	540	521	525	20,000	5,250
1994-05-10	510	546	510	539	55,000	5,390
1994-05-09	495	495	495	495	1,000	4,950
1994-05-06	490	490	490	490	5,000	4,900
1994-04-28	485	485	485	485	2,000	4,850
1994-04-27	495	495	485	485	3,000	4,850
1994-04-26	496	500	495	495	12,000	4,950
1994-04-25	510	510	494	494	4,000	4,940
1994-04-22	494	500	490	500	26,000	5,000
1994-04-21	490	498	488	491	21,000	4,910
1994-04-20	473	490	472	488	19,000	4,880
1994-04-19	480	480	465	465	9,000	4,650
1994-04-18	480	485	480	480	7,000	4,800
1994-04-15	460	470	460	470	19,000	4,700
1994-04-12	440	455	440	455	22,000	4,550
1994-04-11	445	445	440	440	6,000	4,400
1994-04-08	440	440	440	440	1,000	4,400
1994-03-31	430	430	430	430	1,000	4,300
1994-03-30	440	441	440	441	2,000	4,410
1994-03-28	448	448	448	448	1,000	4,480
1994-03-25	450	450	448	448	6,000	4,480
1994-03-24	450	453	450	453	3,000	4,530
1994-03-22	455	460	455	460	3,000	4,600
1994-03-18	451	452	447	451	18,000	4,510
1994-03-17	450	450	448	448	8,000	4,480
1994-03-16	450	450	445	446	10,000	4,460
1994-03-15	461	465	460	460	6,000	4,600
1994-03-14	459	460	459	460	6,000	4,600
1994-03-11	460	460	460	460	5,000	4,600
1994-03-10	460	460	460	460	3,000	4,600
1994-03-09	460	460	460	460	1,000	4,600
1994-03-03	462	462	462	462	1,000	4,620
1994-03-02	480	480	467	467	10,000	4,670
1994-03-01	470	473	470	473	4,000	4,730
1994-02-28	464	470	464	470	3,000	4,700
1994-02-25	460	460	460	460	10,000	4,600
1994-02-24	457	460	450	460	8,000	4,600
1994-02-23	465	465	460	460	4,000	4,600
1994-02-22	466	466	465	465	9,000	4,650
1994-02-18	500	500	491	491	6,000	4,910
1994-02-16	500	505	500	501	6,000	5,010
1994-02-10	494	510	494	510	8,000	5,100
1994-02-09	510	510	501	501	13,000	5,010
1994-02-08	499	530	499	530	15,000	5,300
1994-02-07	500	500	499	499	2,000	4,990
1994-02-04	487	504	485	504	8,000	5,040
1994-02-03	491	491	487	487	3,000	4,870
1994-02-02	480	481	480	481	10,000	4,810
1994-02-01	480	480	465	480	23,000	4,800
1994-01-31	470	481	470	480	10,000	4,800
1994-01-27	472	472	470	470	6,000	4,700
1994-01-26	450	460	450	460	6,000	4,600
1994-01-25	445	445	445	445	1,000	4,450
1994-01-20	500	500	499	500	5,000	5,000
1994-01-19	465	495	465	495	20,000	4,950
1994-01-18	445	460	445	460	38,000	4,600
1994-01-13	405	405	405	405	2,000	4,050
1994-01-11	420	430	420	420	10,000	4,200
1994-01-10	419	420	419	420	6,000	4,200
1994-01-07	410	410	410	410	1,000	4,100
1994-01-06	400	410	400	410	13,000	4,100
1994-01-05	375	385	375	385	13,000	3,850
1994-01-04	382	382	375	375	2,000	3,750

分割・併合履歴： [2018-06-27]1株→0.1株