5395 理研コランダム(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-251601601601601,0001,600
2000-12-221611611611611,0001,610
2000-12-201701701701701,0001,700
2000-12-151701701701702,0001,700
2000-12-141701701701704,0001,700
2000-12-131691701691704,0001,700
2000-12-121691691691691,0001,690
2000-12-111691691691691,0001,690
2000-11-271741741741743,0001,740
2000-11-211451451451451,0001,450
2000-11-161551551551554,0001,550
2000-11-131421421421421,0001,420
2000-11-101431431431436,0001,430
2000-11-091411411411413,0001,410
2000-11-081521521511514,0001,510
2000-11-061521521521521,0001,520
2000-11-021521521521522,0001,520
2000-10-311521521521522,0001,520
2000-10-301511511511512,0001,510
2000-10-261521521521523,0001,520
2000-10-251521521521521,0001,520
2000-10-231511511511511,0001,510
2000-10-191751751751751,0001,750
2000-10-171751751751751,0001,750
2000-10-161601601601602,0001,600
2000-09-191661661661661,0001,660
2000-09-181651651651651,0001,650
2000-09-121621621621621,0001,620
2000-09-061651651601602,0001,600
2000-08-291651651651651,0001,650
2000-08-221921921921921,0001,920
2000-08-141661661661661,0001,660
2000-08-041711711711711,0001,710
2000-08-031701701701701,0001,700
2000-08-021701701671703,0001,700
2000-08-0119019016516513,0001,650
2000-07-281951951901904,0001,900
2000-07-261951951951951,0001,950
2000-07-251951951951951,0001,950
2000-07-241981981981982,0001,980
2000-07-212002002002001,0002,000
2000-07-181902001902003,0002,000
2000-07-171831831831834,0001,830
2000-07-142202202202201,0002,200
2000-07-122102152102155,0002,150
2000-07-112032062032054,0002,050
2000-07-101981981981982,0001,980
2000-07-072052052052053,0002,050
2000-07-062252252012059,0002,050
2000-07-0521522521522017,0002,200
2000-07-0419020019020012,0002,000
2000-07-031801851801856,0001,850
2000-06-291801801801801,0001,800
2000-06-281811811811811,0001,810
2000-06-261801831801838,0001,830
2000-06-211831831831831,0001,830
2000-06-201831831831832,0001,830
2000-06-161701841701842,0001,840
2000-06-131701701691707,0001,700
2000-06-121601701601703,0001,700
2000-06-091491491491491,0001,490
2000-06-061421421421425,0001,420
2000-05-241701701701702,0001,700
2000-05-231701701701703,0001,700
2000-05-221701701701702,0001,700
2000-05-191641641641641,0001,640
2000-05-171771771771775,0001,770
2000-05-161771771771771,0001,770
2000-05-151771771771772,0001,770
2000-05-111771771771772,0001,770
2000-05-101771771771772,0001,770
2000-05-091751771751773,0001,770
2000-05-081751751751753,0001,750
2000-05-021751751751751,0001,750
2000-04-271741751741753,0001,750
2000-04-261741741741741,0001,740
2000-04-251741741741741,0001,740
2000-04-211741741741743,0001,740
2000-04-201741751741753,0001,750
2000-04-191741751741754,0001,750
2000-04-181741741741744,0001,740
2000-04-171741751741752,0001,750
2000-04-131741741741741,0001,740
2000-04-1217417417417410,0001,740
2000-04-101701731701732,0001,730
2000-04-071671701671702,0001,700
2000-04-061651701651665,0001,660
2000-04-0517020016416414,0001,640
2000-04-041601651601658,0001,650
2000-04-031541601541606,0001,600
2000-03-301541541541545,0001,540
2000-03-2915115315115312,0001,530
2000-03-281501501501501,0001,500
2000-03-271501501461475,0001,470
2000-03-241501501501501,0001,500
2000-03-231421421421421,0001,420
2000-03-221551571551577,0001,570
2000-03-211451561451564,0001,560
2000-03-171391451371459,0001,450
2000-03-161351361351364,0001,360
2000-03-151351351351351,0001,350
2000-03-141351351351352,0001,350
2000-03-131351351351352,0001,350
2000-03-101301401301405,0001,400
2000-03-091311311301302,0001,300
2000-03-081351351311312,0001,310
2000-03-061431431401402,0001,400
2000-03-031401401401401,0001,400
2000-03-011401401401402,0001,400
2000-02-251301301301304,0001,300
2000-02-231301301301302,0001,300
2000-02-221401401301304,0001,300
2000-02-211701701401406,0001,400
2000-02-181491541491545,0001,540
2000-02-161461461451454,0001,450
2000-02-151401461401463,0001,460
2000-02-141401401351353,0001,350
2000-02-071541541541541,0001,540
2000-02-041501551501555,0001,550
2000-02-021501501501506,0001,500
2000-02-011501501301497,0001,490
2000-01-281301301301304,0001,300
2000-01-271211251211254,0001,250
2000-01-261201201201201,0001,200
2000-01-251301301301302,0001,300
2000-01-211301301301301,0001,300
2000-01-191301301301301,0001,300
2000-01-181301301301303,0001,300
2000-01-111301301301301,0001,300
2000-01-041301301301301,0001,300

分割・併合履歴 : [2018-06-27]1株→0.1株