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
2004-12-30	400	408	400	407	34,000	4,070
2004-12-29	385	407	385	400	115,000	4,000
2004-12-28	361	380	355	380	86,000	3,800
2004-12-27	363	372	361	361	50,000	3,610
2004-12-24	359	365	355	365	26,000	3,650
2004-12-22	345	371	345	365	171,000	3,650
2004-12-21	343	347	337	347	34,000	3,470
2004-12-20	330	347	330	347	33,000	3,470
2004-12-17	310	345	310	345	38,000	3,450
2004-12-16	310	320	310	320	19,000	3,200
2004-12-15	315	320	310	320	23,000	3,200
2004-12-14	315	318	310	317	9,000	3,170
2004-12-13	310	315	310	315	17,000	3,150
2004-12-10	326	326	310	310	16,000	3,100
2004-12-09	305	320	305	316	17,000	3,160
2004-12-08	315	315	310	310	3,000	3,100
2004-12-07	338	338	330	330	16,000	3,300
2004-12-06	320	350	320	340	122,000	3,400
2004-12-03	315	320	307	320	23,000	3,200
2004-12-02	302	320	302	315	55,000	3,150
2004-12-01	300	312	295	312	22,000	3,120
2004-11-30	314	314	290	313	50,000	3,130
2004-11-29	299	320	299	315	88,000	3,150
2004-11-26	274	293	272	293	81,000	2,930
2004-11-25	270	287	261	287	46,000	2,870
2004-11-24	271	284	270	270	32,000	2,700
2004-11-22	238	270	238	270	86,000	2,700
2004-11-19	243	243	243	243	1,000	2,430
2004-11-18	233	250	231	250	25,000	2,500
2004-11-17	233	233	231	231	6,000	2,310
2004-11-16	233	233	233	233	1,000	2,330
2004-11-15	238	238	230	230	9,000	2,300
2004-11-10	236	236	236	236	1,000	2,360
2004-11-09	238	238	234	234	3,000	2,340
2004-11-05	234	234	231	231	3,000	2,310
2004-11-04	237	237	237	237	1,000	2,370
2004-11-01	229	237	229	237	2,000	2,370
2004-10-28	228	228	228	228	5,000	2,280
2004-10-27	227	227	227	227	2,000	2,270
2004-10-26	221	227	221	227	3,000	2,270
2004-10-25	232	232	230	230	9,000	2,300
2004-10-21	243	243	243	243	2,000	2,430
2004-10-15	242	242	241	241	4,000	2,410
2004-10-13	243	247	243	247	4,000	2,470
2004-10-12	245	246	243	243	5,000	2,430
2004-10-07	245	245	244	245	6,000	2,450
2004-10-06	239	240	239	240	9,000	2,400
2004-10-05	240	240	235	235	8,000	2,350
2004-10-04	236	241	235	235	11,000	2,350
2004-10-01	227	238	220	220	32,000	2,200
2004-09-30	242	242	242	242	4,000	2,420
2004-09-29	248	248	232	232	15,000	2,320
2004-09-28	246	246	236	236	5,000	2,360
2004-09-27	242	242	236	236	7,000	2,360
2004-09-24	242	242	241	241	6,000	2,410
2004-09-22	248	248	247	247	3,000	2,470
2004-09-21	248	250	248	249	6,000	2,490
2004-09-17	255	255	250	250	5,000	2,500
2004-09-16	256	256	256	256	2,000	2,560
2004-09-15	255	261	255	261	12,000	2,610
2004-09-14	261	261	256	256	15,000	2,560
2004-09-10	260	260	260	260	3,000	2,600
2004-09-08	265	265	264	264	5,000	2,640
2004-09-07	261	261	260	260	10,000	2,600
2004-09-06	260	260	260	260	5,000	2,600
2004-09-03	265	270	265	270	16,000	2,700
2004-09-02	263	263	263	263	1,000	2,630
2004-08-31	262	262	262	262	3,000	2,620
2004-08-30	282	282	265	265	20,000	2,650
2004-08-27	255	274	245	274	35,000	2,740
2004-08-26	247	247	247	247	1,000	2,470
2004-08-25	255	255	255	255	3,000	2,550
2004-08-24	257	257	257	257	1,000	2,570
2004-08-23	258	258	258	258	1,000	2,580
2004-08-20	255	255	251	251	2,000	2,510
2004-08-18	255	255	255	255	1,000	2,550
2004-08-16	255	255	255	255	1,000	2,550
2004-08-13	251	253	251	253	2,000	2,530
2004-08-12	260	260	260	260	2,000	2,600
2004-08-11	260	260	260	260	1,000	2,600
2004-08-10	250	265	248	265	12,000	2,650
2004-08-06	252	255	252	252	14,000	2,520
2004-08-04	250	250	249	249	3,000	2,490
2004-08-03	261	261	254	254	4,000	2,540
2004-08-02	275	275	260	260	15,000	2,600
2004-07-30	251	259	251	259	4,000	2,590
2004-07-28	265	265	265	265	5,000	2,650
2004-07-27	252	270	252	270	9,000	2,700
2004-07-26	260	265	260	265	2,000	2,650
2004-07-23	269	269	269	269	1,000	2,690
2004-07-22	269	269	269	269	3,000	2,690
2004-07-21	270	274	270	274	4,000	2,740
2004-07-20	270	271	269	269	6,000	2,690
2004-07-16	280	280	265	268	17,000	2,680
2004-07-15	295	295	285	285	20,000	2,850
2004-07-14	300	305	290	296	39,000	2,960
2004-07-13	278	305	278	305	106,000	3,050
2004-07-12	250	270	250	270	47,000	2,700
2004-07-08	247	247	247	247	6,000	2,470
2004-07-07	250	250	247	247	13,000	2,470
2004-07-06	248	250	247	248	20,000	2,480
2004-07-05	254	254	247	247	15,000	2,470
2004-07-02	250	254	247	254	11,000	2,540
2004-07-01	250	255	247	252	16,000	2,520
2004-06-30	255	255	250	250	8,000	2,500
2004-06-29	255	255	250	250	8,000	2,500
2004-06-28	250	255	242	255	20,000	2,550
2004-06-25	258	258	255	255	6,000	2,550
2004-06-24	259	259	256	256	3,000	2,560
2004-06-23	260	260	255	255	8,000	2,550
2004-06-22	265	265	250	257	17,000	2,570
2004-06-21	269	269	265	265	18,000	2,650
2004-06-18	275	275	267	269	12,000	2,690
2004-06-17	276	276	265	265	12,000	2,650
2004-06-16	285	285	276	276	3,000	2,760
2004-06-15	290	290	285	285	6,000	2,850
2004-06-14	270	281	270	281	9,000	2,810
2004-06-11	274	279	264	264	4,000	2,640
2004-06-10	264	265	257	257	6,000	2,570
2004-06-09	253	258	253	254	14,000	2,540
2004-06-08	260	268	260	268	6,000	2,680
2004-06-07	247	262	247	262	9,000	2,620
2004-06-04	255	255	250	250	2,000	2,500
2004-06-03	265	265	265	265	5,000	2,650
2004-06-02	250	265	250	265	6,000	2,650
2004-06-01	245	245	242	245	5,000	2,450
2004-05-31	250	250	243	248	9,000	2,480
2004-05-28	265	265	265	265	6,000	2,650
2004-05-27	265	265	265	265	2,000	2,650
2004-05-26	265	265	265	265	3,000	2,650
2004-05-25	277	277	265	265	8,000	2,650
2004-05-24	270	270	266	266	12,000	2,660
2004-05-21	270	270	264	267	9,000	2,670
2004-05-20	265	265	265	265	2,000	2,650
2004-05-19	262	262	260	260	8,000	2,600
2004-05-18	243	260	242	260	37,000	2,600
2004-05-17	290	290	278	278	41,000	2,780
2004-05-14	297	297	287	287	4,000	2,870
2004-05-13	296	297	295	297	5,000	2,970
2004-05-12	301	301	290	295	20,000	2,950
2004-05-11	295	305	295	305	12,000	3,050
2004-05-10	307	307	295	295	55,000	2,950
2004-05-07	312	312	303	309	34,000	3,090
2004-05-06	334	334	310	310	29,000	3,100
2004-04-30	330	330	310	316	47,000	3,160
2004-04-28	340	340	330	335	10,000	3,350
2004-04-27	327	345	327	330	69,000	3,300
2004-04-26	310	320	308	317	56,000	3,170
2004-04-23	320	320	314	314	22,000	3,140
2004-04-22	315	320	315	316	32,000	3,160
2004-04-21	317	317	315	315	13,000	3,150
2004-04-20	316	325	315	325	9,000	3,250
2004-04-19	330	330	315	315	31,000	3,150
2004-04-16	320	335	320	335	26,000	3,350
2004-04-15	348	348	320	321	59,000	3,210
2004-04-14	360	368	338	348	233,000	3,480
2004-04-13	328	372	328	360	101,000	3,600
2004-04-12	315	329	315	328	43,000	3,280
2004-04-09	314	318	310	316	72,000	3,160
2004-04-08	312	319	311	319	20,000	3,190
2004-04-07	323	332	306	324	100,000	3,240
2004-04-06	323	323	306	323	131,000	3,230
2004-04-05	308	370	305	316	293,000	3,160
2004-04-02	246	310	246	310	101,000	3,100
2004-04-01	245	250	240	245	40,000	2,450
2004-03-31	224	250	219	225	61,000	2,250
2004-03-30	235	238	219	219	28,000	2,190
2004-03-29	213	235	213	235	33,000	2,350
2004-03-26	215	219	212	212	31,000	2,120
2004-03-25	198	215	198	215	60,000	2,150
2004-03-24	191	195	191	195	7,000	1,950
2004-03-23	193	193	193	193	2,000	1,930
2004-03-22	188	194	188	194	16,000	1,940
2004-03-19	184	188	184	188	14,000	1,880
2004-03-18	189	189	185	185	8,000	1,850
2004-03-17	187	187	172	185	18,000	1,850
2004-03-16	188	188	188	188	3,000	1,880
2004-03-15	186	189	186	189	4,000	1,890
2004-03-12	186	186	185	185	4,000	1,850
2004-03-11	182	188	181	188	9,000	1,880
2004-03-10	184	185	183	185	22,000	1,850
2004-03-09	182	183	182	182	6,000	1,820
2004-03-08	179	183	179	183	10,000	1,830
2004-03-05	175	178	175	178	6,000	1,780
2004-03-04	173	177	173	174	16,000	1,740
2004-03-03	172	175	172	173	9,000	1,730
2004-03-02	171	172	171	172	8,000	1,720
2004-03-01	172	172	171	171	9,000	1,710
2004-02-25	171	171	171	171	3,000	1,710
2004-02-23	174	175	171	171	17,000	1,710
2004-02-20	174	175	174	175	6,000	1,750
2004-02-19	167	173	167	173	3,000	1,730
2004-02-18	172	172	167	167	3,000	1,670
2004-02-17	167	167	167	167	1,000	1,670
2004-02-12	173	173	173	173	1,000	1,730
2004-02-10	168	168	168	168	1,000	1,680
2004-02-09	170	170	170	170	2,000	1,700
2004-02-06	170	174	170	170	7,000	1,700
2004-02-04	170	170	170	170	1,000	1,700
2004-02-03	166	166	165	166	20,000	1,660
2004-02-02	166	166	166	166	2,000	1,660
2004-01-30	175	175	165	165	10,000	1,650
2004-01-29	175	175	175	175	2,000	1,750
2004-01-28	168	176	168	176	3,000	1,760
2004-01-27	171	171	170	170	5,000	1,700
2004-01-26	172	172	172	172	3,000	1,720
2004-01-23	169	170	169	170	11,000	1,700
2004-01-22	166	166	166	166	1,000	1,660
2004-01-21	166	166	166	166	6,000	1,660
2004-01-20	167	168	165	168	8,000	1,680
2004-01-19	166	166	166	166	3,000	1,660
2004-01-16	165	165	165	165	5,000	1,650
2004-01-15	162	164	162	164	2,000	1,640
2004-01-14	163	163	163	163	5,000	1,630
2004-01-13	165	165	165	165	6,000	1,650
2004-01-09	157	160	157	160	3,000	1,600
2004-01-08	167	167	154	162	9,000	1,620
2004-01-07	157	185	157	169	31,000	1,690
2004-01-06	161	161	141	141	49,000	1,410
2004-01-05	152	154	152	154	4,000	1,540

分割・併合履歴： [2018-06-27]1株→0.1株