5395 理研コランダム(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293393443393397,0003,390
2006-12-283463523453526,0003,520
2006-12-273503553503516,0003,510
2006-12-263393503393506,0003,500
2006-12-2533134032934017,0003,400
2006-12-2232833032232213,0003,220
2006-12-2133033132532833,0003,280
2006-12-203283313283308,0003,300
2006-12-1933733733233213,0003,320
2006-12-1834534533734018,0003,400
2006-12-153493493413448,0003,440
2006-12-1434235034134112,0003,410
2006-12-133463463423429,0003,420
2006-12-123503503463469,0003,460
2006-12-113563563503509,0003,500
2006-12-083603623563627,0003,620
2006-12-0736736735336518,0003,650
2006-12-063793793793792,0003,790
2006-12-0536037536037512,0003,750
2006-12-043753753753752,0003,750
2006-11-303753753743744,0003,740
2006-11-293353503353508,0003,500
2006-11-283453453353353,0003,350
2006-11-273203303203302,0003,300
2006-11-243193203193203,0003,200
2006-11-223103193103197,0003,190
2006-11-213353353353352,0003,350
2006-11-203453453453457,0003,450
2006-11-173613613563562,0003,560
2006-11-153703703703701,0003,700
2006-11-143703703703702,0003,700
2006-11-133703703703701,0003,700
2006-11-1037037037037010,0003,700
2006-11-093713713703702,0003,700
2006-11-0837137237037011,0003,700
2006-11-073713713713712,0003,710
2006-11-063713713713712,0003,710
2006-11-013753753753753,0003,750
2006-10-313763763613756,0003,750
2006-10-3037737736536512,0003,650
2006-10-273763773763773,0003,770
2006-10-263843843763764,0003,760
2006-10-2438839038538512,0003,850
2006-10-233573683573685,0003,680
2006-10-203523523503504,0003,500
2006-10-193523523503504,0003,500
2006-10-183503503503503,0003,500
2006-10-173523523503508,0003,500
2006-10-163563563553552,0003,550
2006-10-133603603603601,0003,600
2006-10-123653653653652,0003,650
2006-10-113683683603607,0003,600
2006-10-103703703673672,0003,670
2006-10-063753753753751,0003,750
2006-10-033693693693691,0003,690
2006-10-023703703683686,0003,680
2006-09-293753753753751,0003,750
2006-09-283803803673688,0003,680
2006-09-263803803803801,0003,800
2006-09-253803803803801,0003,800
2006-09-223793853793857,0003,850
2006-09-213793793753754,0003,750
2006-09-153983983903907,0003,900
2006-09-144104104004006,0004,000
2006-09-134054054054055,0004,050
2006-09-124074074064062,0004,060
2006-09-114104124104124,0004,120
2006-09-084014054014053,0004,050
2006-09-0740740740040114,0004,010
2006-09-064074074074071,0004,070
2006-09-044064064054063,0004,060
2006-09-014004004004002,0004,000
2006-08-314004004004001,0004,000
2006-08-3041241240240324,0004,030
2006-08-294104104104102,0004,100
2006-08-284204204204203,0004,200
2006-08-254204204204203,0004,200
2006-08-244334334334332,0004,330
2006-08-2342442742042025,0004,200
2006-08-224454504454509,0004,500
2006-08-2143643642943014,0004,300
2006-08-1844644643043113,0004,310
2006-08-1744344744344716,0004,470
2006-08-164334434334433,0004,430
2006-08-154304304304302,0004,300
2006-08-1442842942842912,0004,290
2006-08-114204254204259,0004,250
2006-08-104054064054063,0004,060
2006-08-093994003994004,0004,000
2006-08-083943983943984,0003,980
2006-08-0740040139939910,0003,990
2006-08-043923963923966,0003,960
2006-08-033923993923983,0003,980
2006-08-0238641038639513,0003,950
2006-08-0140140138138517,0003,850
2006-07-313934003934004,0004,000
2006-07-283913913913912,0003,910
2006-07-254014014014011,0004,010
2006-07-243964003954004,0004,000
2006-07-214004024004005,0004,000
2006-07-203954253954254,0004,250
2006-07-194054054004007,0004,000
2006-07-1843043037037538,0003,750
2006-07-144304304304303,0004,300
2006-07-124504504304509,0004,500
2006-07-1147047445545510,0004,550
2006-07-104654754504758,0004,750
2006-07-074804804804801,0004,800
2006-07-064704754704753,0004,750
2006-07-034945004945006,0005,000
2006-06-284814814804802,0004,800
2006-06-2748651048548513,0004,850
2006-06-265005004874873,0004,870
2006-06-2248151048051011,0005,100
2006-06-214684834684832,0004,830
2006-06-2048949048048016,0004,800
2006-06-1946748646748616,0004,860
2006-06-1646947246146212,0004,620
2006-06-154304494304445,0004,440
2006-06-1443044542543013,0004,300
2006-06-1342143441941912,0004,190
2006-06-124194404194406,0004,400
2006-06-0940040940040823,0004,080
2006-06-0842542537537719,0003,770
2006-06-0741543541042038,0004,200
2006-06-0643944542042028,0004,200
2006-06-0542544241543929,0004,390
2006-06-0246546540143021,0004,300
2006-06-0147549046146131,0004,610
2006-05-3149549546546516,0004,650
2006-05-3052953049549515,0004,950
2006-05-295305305305301,0005,300
2006-05-265275305275303,0005,300
2006-05-255185185185181,0005,180
2006-05-2454754751651612,0005,160
2006-05-235225475225476,0005,470
2006-05-2252152952052012,0005,200
2006-05-1949053949053929,0005,390
2006-05-1854554550551529,0005,150
2006-05-1757057053255018,0005,500
2006-05-1659060058058011,0005,800
2006-05-1559562559059018,0005,900
2006-05-1259661558661530,0006,150
2006-05-1163963959159114,0005,910
2006-05-1064965063063019,0006,300
2006-05-0964064963164911,0006,490
2006-05-086486486286287,0006,280
2006-05-026096286096288,0006,280
2006-05-0163463461161110,0006,110
2006-04-2865065062262228,0006,220
2006-04-276236486236359,0006,350
2006-04-266406406406401,0006,400
2006-04-256396486396474,0006,470
2006-04-246516516386388,0006,380
2006-04-216436526416528,0006,520
2006-04-2065366765365712,0006,570
2006-04-1965066565066510,0006,650
2006-04-1864567064566915,0006,690
2006-04-1767367365865821,0006,580
2006-04-1466967366567015,0006,700
2006-04-1366367066367011,0006,700
2006-04-1264767064766436,0006,640
2006-04-1167067064865753,0006,570
2006-04-1068469067567630,0006,760
2006-04-0770970969469515,0006,950
2006-04-0670671168071031,0007,100
2006-04-0570771970070672,0007,060
2006-04-0477377371071170,0007,110
2006-04-0370574970573372,0007,330
2006-03-3170771070071029,0007,100
2006-03-3069869869469813,0006,980
2006-03-2969969969169818,0006,980
2006-03-2869869968869911,0006,990
2006-03-2769069967569949,0006,990
2006-03-2469069168068147,0006,810
2006-03-2369570568069922,0006,990
2006-03-2268970768569521,0006,950
2006-03-2070271069970955,0007,090
2006-03-1769171568571049,0007,100
2006-03-1669970565565554,0006,550
2006-03-1570570870070154,0007,010
2006-03-1467672067371556,0007,150
2006-03-1367568867367341,0006,730
2006-03-1067069067067329,0006,730
2006-03-0961865861865813,0006,580
2006-03-086506506266316,0006,310
2006-03-0765266064065011,0006,500
2006-03-0659965058064032,0006,400
2006-03-0362064060060014,0006,000
2006-03-026506606506508,0006,500
2006-03-0166168865866019,0006,600
2006-02-2868169367068910,0006,890
2006-02-2768569566969322,0006,930
2006-02-2463368063366532,0006,650
2006-02-2362063061062848,0006,280
2006-02-2258062058059023,0005,900
2006-02-21570590550590113,0005,900
2006-02-2060060554059057,0005,900
2006-02-1765266261164062,0006,400
2006-02-1668068067267213,0006,720
2006-02-156796886746889,0006,880
2006-02-1468469265068960,0006,890
2006-02-1369069467069467,0006,940
2006-02-1069070068870072,0007,000
2006-02-0968670268669240,0006,920
2006-02-0869569567868049,0006,800
2006-02-0768669867669782,0006,970
2006-02-06710710650675143,0006,750
2006-02-0368469066869097,0006,900
2006-02-02719724686686158,0006,860
2006-02-01657729655709312,0007,090
2006-01-31607637603637148,0006,370
2006-01-30610618583603341,0006,030
2006-01-2757259957259992,0005,990
2006-01-2655858555857260,0005,720
2006-01-25579620556560100,0005,600
2006-01-24517569516569166,0005,690
2006-01-23476516476512121,0005,120
2006-01-2049351049050192,0005,010
2006-01-1944648444648053,0004,800
2006-01-1848448443544065,0004,400
2006-01-1748550448349583,0004,950
2006-01-1648849147548580,0004,850
2006-01-1349549548949132,0004,910
2006-01-1249350749349586,0004,950
2006-01-1148749248549160,0004,910
2006-01-1048449448049494,0004,940
2006-01-0644246144246059,0004,600
2006-01-0543744843744053,0004,400
2006-01-0443143643143415,0004,340

分割・併合履歴 : [2018-06-27]1株→0.1株