1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2004年

5395 理研コランダム(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3040040840040734,0004,070
2004-12-29385407385400115,0004,000
2004-12-2836138035538086,0003,800
2004-12-2736337236136150,0003,610
2004-12-2435936535536526,0003,650
2004-12-22345371345365171,0003,650
2004-12-2134334733734734,0003,470
2004-12-2033034733034733,0003,470
2004-12-1731034531034538,0003,450
2004-12-1631032031032019,0003,200
2004-12-1531532031032023,0003,200
2004-12-143153183103179,0003,170
2004-12-1331031531031517,0003,150
2004-12-1032632631031016,0003,100
2004-12-0930532030531617,0003,160
2004-12-083153153103103,0003,100
2004-12-0733833833033016,0003,300
2004-12-06320350320340122,0003,400
2004-12-0331532030732023,0003,200
2004-12-0230232030231555,0003,150
2004-12-0130031229531222,0003,120
2004-11-3031431429031350,0003,130
2004-11-2929932029931588,0003,150
2004-11-2627429327229381,0002,930
2004-11-2527028726128746,0002,870
2004-11-2427128427027032,0002,700
2004-11-2223827023827086,0002,700
2004-11-192432432432431,0002,430
2004-11-1823325023125025,0002,500
2004-11-172332332312316,0002,310
2004-11-162332332332331,0002,330
2004-11-152382382302309,0002,300
2004-11-102362362362361,0002,360
2004-11-092382382342343,0002,340
2004-11-052342342312313,0002,310
2004-11-042372372372371,0002,370
2004-11-012292372292372,0002,370
2004-10-282282282282285,0002,280
2004-10-272272272272272,0002,270
2004-10-262212272212273,0002,270
2004-10-252322322302309,0002,300
2004-10-212432432432432,0002,430
2004-10-152422422412414,0002,410
2004-10-132432472432474,0002,470
2004-10-122452462432435,0002,430
2004-10-072452452442456,0002,450
2004-10-062392402392409,0002,400
2004-10-052402402352358,0002,350
2004-10-0423624123523511,0002,350
2004-10-0122723822022032,0002,200
2004-09-302422422422424,0002,420
2004-09-2924824823223215,0002,320
2004-09-282462462362365,0002,360
2004-09-272422422362367,0002,360
2004-09-242422422412416,0002,410
2004-09-222482482472473,0002,470
2004-09-212482502482496,0002,490
2004-09-172552552502505,0002,500
2004-09-162562562562562,0002,560
2004-09-1525526125526112,0002,610
2004-09-1426126125625615,0002,560
2004-09-102602602602603,0002,600
2004-09-082652652642645,0002,640
2004-09-0726126126026010,0002,600
2004-09-062602602602605,0002,600
2004-09-0326527026527016,0002,700
2004-09-022632632632631,0002,630
2004-08-312622622622623,0002,620
2004-08-3028228226526520,0002,650
2004-08-2725527424527435,0002,740
2004-08-262472472472471,0002,470
2004-08-252552552552553,0002,550
2004-08-242572572572571,0002,570
2004-08-232582582582581,0002,580
2004-08-202552552512512,0002,510
2004-08-182552552552551,0002,550
2004-08-162552552552551,0002,550
2004-08-132512532512532,0002,530
2004-08-122602602602602,0002,600
2004-08-112602602602601,0002,600
2004-08-1025026524826512,0002,650
2004-08-0625225525225214,0002,520
2004-08-042502502492493,0002,490
2004-08-032612612542544,0002,540
2004-08-0227527526026015,0002,600
2004-07-302512592512594,0002,590
2004-07-282652652652655,0002,650
2004-07-272522702522709,0002,700
2004-07-262602652602652,0002,650
2004-07-232692692692691,0002,690
2004-07-222692692692693,0002,690
2004-07-212702742702744,0002,740
2004-07-202702712692696,0002,690
2004-07-1628028026526817,0002,680
2004-07-1529529528528520,0002,850
2004-07-1430030529029639,0002,960
2004-07-13278305278305106,0003,050
2004-07-1225027025027047,0002,700
2004-07-082472472472476,0002,470
2004-07-0725025024724713,0002,470
2004-07-0624825024724820,0002,480
2004-07-0525425424724715,0002,470
2004-07-0225025424725411,0002,540
2004-07-0125025524725216,0002,520
2004-06-302552552502508,0002,500
2004-06-292552552502508,0002,500
2004-06-2825025524225520,0002,550
2004-06-252582582552556,0002,550
2004-06-242592592562563,0002,560
2004-06-232602602552558,0002,550
2004-06-2226526525025717,0002,570
2004-06-2126926926526518,0002,650
2004-06-1827527526726912,0002,690
2004-06-1727627626526512,0002,650
2004-06-162852852762763,0002,760
2004-06-152902902852856,0002,850
2004-06-142702812702819,0002,810
2004-06-112742792642644,0002,640
2004-06-102642652572576,0002,570
2004-06-0925325825325414,0002,540
2004-06-082602682602686,0002,680
2004-06-072472622472629,0002,620
2004-06-042552552502502,0002,500
2004-06-032652652652655,0002,650
2004-06-022502652502656,0002,650
2004-06-012452452422455,0002,450
2004-05-312502502432489,0002,480
2004-05-282652652652656,0002,650
2004-05-272652652652652,0002,650
2004-05-262652652652653,0002,650
2004-05-252772772652658,0002,650
2004-05-2427027026626612,0002,660
2004-05-212702702642679,0002,670
2004-05-202652652652652,0002,650
2004-05-192622622602608,0002,600
2004-05-1824326024226037,0002,600
2004-05-1729029027827841,0002,780
2004-05-142972972872874,0002,870
2004-05-132962972952975,0002,970
2004-05-1230130129029520,0002,950
2004-05-1129530529530512,0003,050
2004-05-1030730729529555,0002,950
2004-05-0731231230330934,0003,090
2004-05-0633433431031029,0003,100
2004-04-3033033031031647,0003,160
2004-04-2834034033033510,0003,350
2004-04-2732734532733069,0003,300
2004-04-2631032030831756,0003,170
2004-04-2332032031431422,0003,140
2004-04-2231532031531632,0003,160
2004-04-2131731731531513,0003,150
2004-04-203163253153259,0003,250
2004-04-1933033031531531,0003,150
2004-04-1632033532033526,0003,350
2004-04-1534834832032159,0003,210
2004-04-14360368338348233,0003,480
2004-04-13328372328360101,0003,600
2004-04-1231532931532843,0003,280
2004-04-0931431831031672,0003,160
2004-04-0831231931131920,0003,190
2004-04-07323332306324100,0003,240
2004-04-06323323306323131,0003,230
2004-04-05308370305316293,0003,160
2004-04-02246310246310101,0003,100
2004-04-0124525024024540,0002,450
2004-03-3122425021922561,0002,250
2004-03-3023523821921928,0002,190
2004-03-2921323521323533,0002,350
2004-03-2621521921221231,0002,120
2004-03-2519821519821560,0002,150
2004-03-241911951911957,0001,950
2004-03-231931931931932,0001,930
2004-03-2218819418819416,0001,940
2004-03-1918418818418814,0001,880
2004-03-181891891851858,0001,850
2004-03-1718718717218518,0001,850
2004-03-161881881881883,0001,880
2004-03-151861891861894,0001,890
2004-03-121861861851854,0001,850
2004-03-111821881811889,0001,880
2004-03-1018418518318522,0001,850
2004-03-091821831821826,0001,820
2004-03-0817918317918310,0001,830
2004-03-051751781751786,0001,780
2004-03-0417317717317416,0001,740
2004-03-031721751721739,0001,730
2004-03-021711721711728,0001,720
2004-03-011721721711719,0001,710
2004-02-251711711711713,0001,710
2004-02-2317417517117117,0001,710
2004-02-201741751741756,0001,750
2004-02-191671731671733,0001,730
2004-02-181721721671673,0001,670
2004-02-171671671671671,0001,670
2004-02-121731731731731,0001,730
2004-02-101681681681681,0001,680
2004-02-091701701701702,0001,700
2004-02-061701741701707,0001,700
2004-02-041701701701701,0001,700
2004-02-0316616616516620,0001,660
2004-02-021661661661662,0001,660
2004-01-3017517516516510,0001,650
2004-01-291751751751752,0001,750
2004-01-281681761681763,0001,760
2004-01-271711711701705,0001,700
2004-01-261721721721723,0001,720
2004-01-2316917016917011,0001,700
2004-01-221661661661661,0001,660
2004-01-211661661661666,0001,660
2004-01-201671681651688,0001,680
2004-01-191661661661663,0001,660
2004-01-161651651651655,0001,650
2004-01-151621641621642,0001,640
2004-01-141631631631635,0001,630
2004-01-131651651651656,0001,650
2004-01-091571601571603,0001,600
2004-01-081671671541629,0001,620
2004-01-0715718515716931,0001,690
2004-01-0616116114114149,0001,410
2004-01-051521541521544,0001,540

分割・併合履歴 ： [2018-06-27]1株→0.1株