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 |
---|---|---|---|---|---|---|
2000-12-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2000-12-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2000-12-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2000-12-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
2000-12-14 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
2000-12-13 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
2000-12-12 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
2000-12-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
2000-11-27 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
2000-11-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2000-11-16 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
2000-11-13 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2000-11-10 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
2000-11-09 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
2000-11-08 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
2000-11-06 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
2000-11-02 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
2000-10-31 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
2000-10-30 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
2000-10-26 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
2000-10-25 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
2000-10-23 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
2000-10-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2000-10-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2000-10-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2000-09-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
2000-09-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
2000-09-12 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
2000-09-06 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
2000-08-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
2000-08-22 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
2000-08-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
2000-08-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
2000-08-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2000-08-02 | 170 | 170 | 167 | 170 | 3,000 | 1,700 |
2000-08-01 | 190 | 190 | 165 | 165 | 13,000 | 1,650 |
2000-07-28 | 195 | 195 | 190 | 190 | 4,000 | 1,900 |
2000-07-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2000-07-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2000-07-24 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
2000-07-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2000-07-18 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
2000-07-17 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
2000-07-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2000-07-12 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
2000-07-11 | 203 | 206 | 203 | 205 | 4,000 | 2,050 |
2000-07-10 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
2000-07-07 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
2000-07-06 | 225 | 225 | 201 | 205 | 9,000 | 2,050 |
2000-07-05 | 215 | 225 | 215 | 220 | 17,000 | 2,200 |
2000-07-04 | 190 | 200 | 190 | 200 | 12,000 | 2,000 |
2000-07-03 | 180 | 185 | 180 | 185 | 6,000 | 1,850 |
2000-06-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2000-06-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
2000-06-26 | 180 | 183 | 180 | 183 | 8,000 | 1,830 |
2000-06-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
2000-06-20 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
2000-06-16 | 170 | 184 | 170 | 184 | 2,000 | 1,840 |
2000-06-13 | 170 | 170 | 169 | 170 | 7,000 | 1,700 |
2000-06-12 | 160 | 170 | 160 | 170 | 3,000 | 1,700 |
2000-06-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2000-06-06 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
2000-05-24 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
2000-05-23 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
2000-05-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
2000-05-19 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
2000-05-17 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
2000-05-16 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
2000-05-15 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
2000-05-11 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
2000-05-10 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
2000-05-09 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
2000-05-08 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
2000-05-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2000-04-27 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
2000-04-26 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
2000-04-25 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
2000-04-21 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
2000-04-20 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
2000-04-19 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
2000-04-18 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
2000-04-17 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
2000-04-13 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
2000-04-12 | 174 | 174 | 174 | 174 | 10,000 | 1,740 |
2000-04-10 | 170 | 173 | 170 | 173 | 2,000 | 1,730 |
2000-04-07 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
2000-04-06 | 165 | 170 | 165 | 166 | 5,000 | 1,660 |
2000-04-05 | 170 | 200 | 164 | 164 | 14,000 | 1,640 |
2000-04-04 | 160 | 165 | 160 | 165 | 8,000 | 1,650 |
2000-04-03 | 154 | 160 | 154 | 160 | 6,000 | 1,600 |
2000-03-30 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
2000-03-29 | 151 | 153 | 151 | 153 | 12,000 | 1,530 |
2000-03-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-03-27 | 150 | 150 | 146 | 147 | 5,000 | 1,470 |
2000-03-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-03-23 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2000-03-22 | 155 | 157 | 155 | 157 | 7,000 | 1,570 |
2000-03-21 | 145 | 156 | 145 | 156 | 4,000 | 1,560 |
2000-03-17 | 139 | 145 | 137 | 145 | 9,000 | 1,450 |
2000-03-16 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
2000-03-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2000-03-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2000-03-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2000-03-10 | 130 | 140 | 130 | 140 | 5,000 | 1,400 |
2000-03-09 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
2000-03-08 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
2000-03-06 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
2000-03-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2000-03-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2000-02-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
2000-02-23 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2000-02-22 | 140 | 140 | 130 | 130 | 4,000 | 1,300 |
2000-02-21 | 170 | 170 | 140 | 140 | 6,000 | 1,400 |
2000-02-18 | 149 | 154 | 149 | 154 | 5,000 | 1,540 |
2000-02-16 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
2000-02-15 | 140 | 146 | 140 | 146 | 3,000 | 1,460 |
2000-02-14 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
2000-02-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
2000-02-04 | 150 | 155 | 150 | 155 | 5,000 | 1,550 |
2000-02-02 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
2000-02-01 | 150 | 150 | 130 | 149 | 7,000 | 1,490 |
2000-01-28 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
2000-01-27 | 121 | 125 | 121 | 125 | 4,000 | 1,250 |
2000-01-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
2000-01-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2000-01-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2000-01-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2000-01-18 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
2000-01-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2000-01-04 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
分割・併合履歴 : [2018-06-27]1株→0.1株