1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2011年

5395 理研コランダム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291521571521572,0001,570
2011-12-261521551521555,0001,550
2011-12-211541541541541,0001,540
2011-12-201531551531552,0001,550
2011-12-161551551531532,0001,530
2011-12-131511511511511,0001,510
2011-12-091511511511511,0001,510
2011-12-051561561561563,0001,560
2011-12-021611611611611,0001,610
2011-12-0114514614514615,0001,460
2011-11-3014214514214511,0001,450
2011-11-291451451451451,0001,450
2011-11-2814314314314311,0001,430
2011-11-241471471471471,0001,470
2011-11-211451501451502,0001,500
2011-11-181501501501501,0001,500
2011-11-171511511501503,0001,500
2011-11-161521521521521,0001,520
2011-11-1415315314814980,0001,490
2011-11-111571571571571,0001,570
2011-11-091561581521587,0001,580
2011-10-281611611611611,0001,610
2011-10-261591591591591,0001,590
2011-10-241601601601601,0001,600
2011-10-201591591591592,0001,590
2011-10-191611611611611,0001,610
2011-10-131641641641642,0001,640
2011-10-051591591591591,0001,590
2011-10-041641641641642,0001,640
2011-09-281651651651651,0001,650
2011-09-221601701601707,0001,700
2011-09-201621621601603,0001,600
2011-09-161591601591602,0001,600
2011-09-141591591591591,0001,590
2011-09-131611621611623,0001,620
2011-09-081601601601605,0001,600
2011-09-021611611611613,0001,610
2011-08-241601601601601,0001,600
2011-08-221661661601607,0001,600
2011-08-191661661661661,0001,660
2011-08-181671671671671,0001,670
2011-08-171681681681681,0001,680
2011-08-161671671661673,0001,670
2011-08-151651671651663,0001,660
2011-08-101651651651651,0001,650
2011-08-091601611571615,0001,610
2011-08-081641651631653,0001,650
2011-08-0516116616016615,0001,660
2011-08-0417217216116124,0001,610
2011-08-031721721721722,0001,720
2011-08-021721721721721,0001,720
2011-08-011721721721722,0001,720
2011-07-2817517617417412,0001,740
2011-07-261741741741743,0001,740
2011-07-251731731731731,0001,730
2011-07-221711711711712,0001,710
2011-07-211701701701706,0001,700
2011-07-201681701681707,0001,700
2011-07-191681691681692,0001,690
2011-07-151701701701703,0001,700
2011-07-141691701691703,0001,700
2011-07-131701711701713,0001,710
2011-07-121701701701702,0001,700
2011-07-111701701701701,0001,700
2011-07-051721721721722,0001,720
2011-07-041701711671675,0001,670
2011-07-011741741741741,0001,740
2011-06-271761761741745,0001,740
2011-06-221701701661703,0001,700
2011-06-211701701701701,0001,700
2011-06-161711711711712,0001,710
2011-06-1017017016816812,0001,680
2011-06-071701701701701,0001,700
2011-06-0217517516817523,0001,750
2011-06-011751751751752,0001,750
2011-05-311741751741753,0001,750
2011-05-301751761751766,0001,760
2011-05-271661691651698,0001,690
2011-05-261631661631662,0001,660
2011-05-251661661661663,0001,660
2011-05-231651651651651,0001,650
2011-05-2017217316716712,0001,670
2011-05-191751751721723,0001,720
2011-05-171711711711711,0001,710
2011-05-161741751741753,0001,750
2011-05-131771771771771,0001,770
2011-05-111751801751806,0001,800
2011-05-1017318017318022,0001,800
2011-05-091651691651695,0001,690
2011-05-061631651631653,0001,650
2011-05-021631651631652,0001,650
2011-04-281621621621621,0001,620
2011-04-211641641611613,0001,610
2011-04-181651651611612,0001,610
2011-04-141631631631631,0001,630
2011-04-131631631631632,0001,630
2011-04-121631631631631,0001,630
2011-04-111631631631631,0001,630
2011-04-081631631631631,0001,630
2011-04-061641641641645,0001,640
2011-04-011651671651673,0001,670
2011-03-311631631631631,0001,630
2011-03-291641641641643,0001,640
2011-03-281671691591599,0001,590
2011-03-251601601571578,0001,570
2011-03-2416416415615611,0001,560
2011-03-2316116415916320,0001,630
2011-03-221671671601616,0001,610
2011-03-181541551541558,0001,550
2011-03-171451501451504,0001,500
2011-03-1613114513114511,0001,450
2011-03-1515215213713816,0001,380
2011-03-1414015814015818,0001,580
2011-03-111821821801803,0001,800
2011-03-101851851851851,0001,850
2011-03-0918518518518512,0001,850
2011-03-041881881881882,0001,880
2011-03-021871871871875,0001,870
2011-03-011871871871871,0001,870
2011-02-281801851801855,0001,850
2011-02-251851851781789,0001,780
2011-02-2419019018618611,0001,860
2011-02-231881921871927,0001,920
2011-02-221901901881885,0001,880
2011-02-2119419519119111,0001,910
2011-02-1818919518919510,0001,950
2011-02-1718919518919024,0001,900
2011-02-1618518618518613,0001,860
2011-02-151851861851863,0001,860
2011-02-141851851841845,0001,840
2011-02-091881901881905,0001,900
2011-02-0818418518418514,0001,850
2011-02-071801801801802,0001,800
2011-02-041831831831832,0001,830
2011-02-031751811751808,0001,800
2011-02-021751751751756,0001,750
2011-02-011801801801802,0001,800
2011-01-311811811801803,0001,800
2011-01-281811811811812,0001,810
2011-01-271841841841843,0001,840
2011-01-2618518518118412,0001,840
2011-01-2119119118618616,0001,860
2011-01-201911921901929,0001,920
2011-01-1919019419019112,0001,910
2011-01-1819019018718910,0001,890
2011-01-171881901881905,0001,900
2011-01-141841861841867,0001,860
2011-01-1318318418318324,0001,830
2011-01-1218418418318311,0001,830
2011-01-1118418418018412,0001,840
2011-01-0718418418018415,0001,840
2011-01-061811851811859,0001,850
2011-01-051781801781807,0001,800
2011-01-041751791751793,0001,790

分割・併合履歴 ： [2018-06-27]1株→0.1株