5395 理研コランダム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281451471451472,0001,470
2012-12-2714515414514511,0001,450
2012-12-261391391391391,0001,390
2012-12-251441461441465,0001,460
2012-12-211421441421445,0001,440
2012-12-201421431421433,0001,430
2012-12-1914514514014010,0001,400
2012-12-181441441441442,0001,440
2012-12-1714314514314410,0001,440
2012-12-1314214514014210,0001,420
2012-12-121401401401404,0001,400
2012-12-111401401401405,0001,400
2012-12-101401411401412,0001,410
2012-12-071391391391391,0001,390
2012-12-061391391391391,0001,390
2012-12-051381381381381,0001,380
2012-11-291401401401402,0001,400
2012-11-271381381381381,0001,380
2012-11-261381381381381,0001,380
2012-11-211401401401401,0001,400
2012-11-201381391381392,0001,390
2012-11-121381381381382,0001,380
2012-11-091391391391391,0001,390
2012-11-081371381371382,0001,380
2012-11-071381381361388,0001,380
2012-11-061381381381381,0001,380
2012-11-051371371371371,0001,370
2012-11-021391391371377,0001,370
2012-10-291421421421421,0001,420
2012-10-2613713813713810,0001,380
2012-10-251381421381423,0001,420
2012-10-231391391381383,0001,380
2012-10-221381391381392,0001,390
2012-10-191391391391391,0001,390
2012-10-181391391391392,0001,390
2012-10-161401401401401,0001,400
2012-10-151371411371414,0001,410
2012-10-121421421421421,0001,420
2012-10-101401401401402,0001,400
2012-10-091401401401402,0001,400
2012-10-051421421421421,0001,420
2012-10-021391391391391,0001,390
2012-09-261371371371373,0001,370
2012-09-201371371371375,0001,370
2012-09-181371371371372,0001,370
2012-09-141361381361382,0001,380
2012-09-131361361351355,0001,350
2012-09-111371371371373,0001,370
2012-09-101361361361362,0001,360
2012-09-071381381381381,0001,380
2012-09-051361381361386,0001,380
2012-09-041381391381393,0001,390
2012-09-031391391381384,0001,380
2012-08-311411411411411,0001,410
2012-08-281401421401404,0001,400
2012-08-241411411411411,0001,410
2012-08-231411411411411,0001,410
2012-08-221421421421421,0001,420
2012-08-131391451391456,0001,450
2012-08-071441441441441,0001,440
2012-07-251411411401403,0001,400
2012-07-241421421421421,0001,420
2012-07-231401401401401,0001,400
2012-07-181401401401402,0001,400
2012-07-171391391391392,0001,390
2012-07-131401421401423,0001,420
2012-07-121421421421421,0001,420
2012-07-111421421421425,0001,420
2012-07-061451521451525,0001,520
2012-07-051401401401402,0001,400
2012-07-041391391361397,0001,390
2012-07-021431431431433,0001,430
2012-06-291421421421423,0001,420
2012-06-271401401401404,0001,400
2012-06-2613914213914215,0001,420
2012-06-211481481481481,0001,480
2012-06-151451451451451,0001,450
2012-06-141451451451451,0001,450
2012-06-121401451401457,0001,450
2012-06-111421421421423,0001,420
2012-06-061421421421421,0001,420
2012-06-051421421421425,0001,420
2012-06-011421421421421,0001,420
2012-05-291471471471471,0001,470
2012-05-211431431421422,0001,420
2012-05-171441441441444,0001,440
2012-05-151451451451452,0001,450
2012-05-141471471471472,0001,470
2012-05-071501501481483,0001,480
2012-05-021501501501501,0001,500
2012-05-011501501501501,0001,500
2012-04-271501501501501,0001,500
2012-04-261491491481484,0001,480
2012-04-251491491491493,0001,490
2012-04-241501501481485,0001,480
2012-04-231491501491503,0001,500
2012-04-2014814814814816,0001,480
2012-04-191521521521521,0001,520
2012-04-181511511511511,0001,510
2012-04-161521521521521,0001,520
2012-04-131541541541545,0001,540
2012-04-121511511511513,0001,510
2012-04-111521521521525,0001,520
2012-04-101551551511515,0001,510
2012-04-091531531531535,0001,530
2012-04-051531531531536,0001,530
2012-04-0415015415015412,0001,540
2012-04-031521521521524,0001,520
2012-03-301551551521543,0001,540
2012-03-291551551551554,0001,550
2012-03-281561561561561,0001,560
2012-03-271551551551552,0001,550
2012-03-261561561561565,0001,560
2012-03-231541541531534,0001,530
2012-03-221541541541541,0001,540
2012-03-211541541541541,0001,540
2012-03-191541541541544,0001,540
2012-03-161521521521522,0001,520
2012-03-1515315315215219,0001,520
2012-03-141531531521525,0001,520
2012-03-121551551551552,0001,550
2012-03-0915215315215312,0001,530
2012-03-081521541521547,0001,540
2012-03-071541541541541,0001,540
2012-03-061551551551552,0001,550
2012-03-051571571561564,0001,560
2012-03-021551561551562,0001,560
2012-03-011591591541559,0001,550
2012-02-2915616015615914,0001,590
2012-02-281571571531544,0001,540
2012-02-2715315815315715,0001,570
2012-02-2415415415315312,0001,530
2012-02-231531531531533,0001,530
2012-02-221491521491528,0001,520
2012-02-2115215415215412,0001,540
2012-02-2014815514815526,0001,550
2012-02-1714715014714720,0001,470
2012-02-1615115114714725,0001,470
2012-02-1515015114914911,0001,490
2012-02-141501511501505,0001,500
2012-02-131501501501502,0001,500
2012-02-101501501501501,0001,500
2012-02-091491491491491,0001,490
2012-02-081521521481488,0001,480
2012-02-071511511501505,0001,500
2012-02-061511511511512,0001,510
2012-01-311481481481482,0001,480
2012-01-271501511501512,0001,510
2012-01-261511511481487,0001,480
2012-01-251511521511522,0001,520
2012-01-201511511511511,0001,510
2012-01-191511511511511,0001,510
2012-01-181501551501559,0001,550
2012-01-161531531531532,0001,530
2012-01-131521521521521,0001,520
2012-01-121501501501501,0001,500
2012-01-111521521521521,0001,520

分割・併合履歴 : [2018-06-27]1株→0.1株