1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2013年

5395 理研コランダム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301901941891948,0001,940
2013-12-2719319318618719,0001,870
2013-12-261941941931932,0001,930
2013-12-2519219518919518,0001,950
2013-12-2419519519219219,0001,920
2013-12-201931961931965,0001,960
2013-12-191941941931933,0001,930
2013-12-181941941921923,0001,920
2013-12-171951951941948,0001,940
2013-12-161981991981996,0001,990
2013-12-132002001991992,0001,990
2013-12-121992001981998,0001,990
2013-12-1120120120020013,0002,000
2013-12-1020020019720016,0002,000
2013-12-091971981971983,0001,980
2013-12-061982001961976,0001,970
2013-12-0519919919619611,0001,960
2013-12-0419519519319410,0001,940
2013-12-0319419919419913,0001,990
2013-12-021941951931949,0001,940
2013-11-291911931911935,0001,930
2013-11-281961961921925,0001,920
2013-11-2719219618919614,0001,960
2013-11-2620120118719659,0001,960
2013-11-2520421020120131,0002,010
2013-11-22193226193199169,0001,990
2013-11-2119019319019324,0001,930
2013-11-201901901901903,0001,900
2013-11-191871881871873,0001,870
2013-11-181861861861861,0001,860
2013-11-151841861841857,0001,850
2013-11-141841881841858,0001,850
2013-11-131841841841842,0001,840
2013-11-121871871831836,0001,830
2013-11-1119019018718717,0001,870
2013-11-081821851821856,0001,850
2013-11-071861861861863,0001,860
2013-11-061821831811816,0001,810
2013-11-051831841811845,0001,840
2013-11-011841881831877,0001,870
2013-10-311891891841847,0001,840
2013-10-301891891891893,0001,890
2013-10-281871871871875,0001,870
2013-10-251851861841863,0001,860
2013-10-241851851851852,0001,850
2013-10-231861881841846,0001,840
2013-10-221831831831833,0001,830
2013-10-2118218218018210,0001,820
2013-10-181831831831831,0001,830
2013-10-151811811801802,0001,800
2013-10-111791841791827,0001,820
2013-10-091761781761782,0001,780
2013-10-081791791751755,0001,750
2013-10-071801801801801,0001,800
2013-10-041791791791791,0001,790
2013-10-021821821811815,0001,810
2013-10-0118218818218414,0001,840
2013-09-301821821821822,0001,820
2013-09-271841841821822,0001,820
2013-09-261821851821856,0001,850
2013-09-251841851841857,0001,850
2013-09-241861881831837,0001,830
2013-09-201861891861865,0001,860
2013-09-1918018518018511,0001,850
2013-09-1817919017917914,0001,790
2013-09-1717518017517616,0001,760
2013-09-131751751751751,0001,750
2013-09-121751751751751,0001,750
2013-09-111741741721723,0001,720
2013-09-1017317817317517,0001,750
2013-09-0917017217017114,0001,710
2013-09-061701701681689,0001,680
2013-09-0516716916716910,0001,690
2013-09-041661661661663,0001,660
2013-09-0316516716516727,0001,670
2013-09-021731731731731,0001,730
2013-08-3016517516517511,0001,750
2013-08-281661661661661,0001,660
2013-08-231671681671673,0001,670
2013-08-221681681661664,0001,660
2013-08-211651651651651,0001,650
2013-08-151681681681683,0001,680
2013-08-091671671671671,0001,670
2013-08-071661671661672,0001,670
2013-08-061671671651654,0001,650
2013-08-051681681671687,0001,680
2013-08-021611611611612,0001,610
2013-08-011611621611619,0001,610
2013-07-311611611611613,0001,610
2013-07-301641641641641,0001,640
2013-07-251651651651651,0001,650
2013-07-231641651641655,0001,650
2013-07-221641641621625,0001,620
2013-07-1916416716116215,0001,620
2013-07-181641641641642,0001,640
2013-07-171681681631647,0001,640
2013-07-161631651631656,0001,650
2013-07-121651651651652,0001,650
2013-07-111641641641641,0001,640
2013-07-101631631631631,0001,630
2013-07-091631631631633,0001,630
2013-07-0816516516316310,0001,630
2013-07-0516716716016015,0001,600
2013-07-021721721721721,0001,720
2013-07-011611621611623,0001,620
2013-06-281621621621621,0001,620
2013-06-271611611611611,0001,610
2013-06-261601601601606,0001,600
2013-06-251631641631649,0001,640
2013-06-241671671641647,0001,640
2013-06-211661661661662,0001,660
2013-06-201681681661666,0001,660
2013-06-191681681681682,0001,680
2013-06-181671671661666,0001,660
2013-06-171671671671671,0001,670
2013-06-141661661661661,0001,660
2013-06-131651651641643,0001,640
2013-06-111711711711711,0001,710
2013-06-1017217317117312,0001,730
2013-06-0717317317017013,0001,700
2013-06-061781781781782,0001,780
2013-06-051811811801804,0001,800
2013-06-041811811811811,0001,810
2013-06-031821821821822,0001,820
2013-05-311831831831831,0001,830
2013-05-301831831831831,0001,830
2013-05-281821821821822,0001,820
2013-05-271831841831847,0001,840
2013-05-2418318918318525,0001,850
2013-05-2319219518518521,0001,850
2013-05-2218519518519519,0001,950
2013-05-2118518618518612,0001,860
2013-05-201851851851858,0001,850
2013-05-171821821821821,0001,820
2013-05-1618218518218315,0001,830
2013-05-1518618618118134,0001,810
2013-05-141851861851863,0001,860
2013-05-131851871851879,0001,870
2013-05-1018618718418522,0001,850
2013-05-0918518918518612,0001,860
2013-05-081841841831843,0001,840
2013-05-0718418518418511,0001,850
2013-05-021821821821826,0001,820
2013-05-011821821821822,0001,820
2013-04-301801841801848,0001,840
2013-04-2618218718218210,0001,820
2013-04-2518518917818118,0001,810
2013-04-2418619318518527,0001,850
2013-04-2317818417718351,0001,830
2013-04-221721771721779,0001,770
2013-04-1917317316917118,0001,710
2013-04-1817417417117315,0001,730
2013-04-171691701691703,0001,700
2013-04-1616916916516917,0001,690
2013-04-151691691691691,0001,690
2013-04-121691701681689,0001,680
2013-04-111711711701706,0001,700
2013-04-1017217216917019,0001,700
2013-04-091711741711745,0001,740
2013-04-081761761711717,0001,710
2013-04-051651691631699,0001,690
2013-04-041621621621621,0001,620
2013-04-031611611601602,0001,600
2013-04-0215515615515614,0001,560
2013-04-0116916915915920,0001,590
2013-03-2917217317017310,0001,730
2013-03-281761761761761,0001,760
2013-03-271791791761762,0001,760
2013-03-261791841791847,0001,840
2013-03-251841841841843,0001,840
2013-03-2218018117918115,0001,810
2013-03-211801801751809,0001,800
2013-03-191751751731733,0001,730
2013-03-181751751751751,0001,750
2013-03-1518118118018010,0001,800
2013-03-141711741711746,0001,740
2013-03-1317017217017118,0001,710
2013-03-121701701691697,0001,690
2013-03-111691701691707,0001,700
2013-03-0816517016516718,0001,670
2013-03-071641651631655,0001,650
2013-03-061631631631633,0001,630
2013-03-0517217216516514,0001,650
2013-03-0415917015916719,0001,670
2013-03-0115415815415810,0001,580
2013-02-281541541531535,0001,530
2013-02-271521521521523,0001,520
2013-02-261531561531565,0001,560
2013-02-2515615615015519,0001,550
2013-02-2015516015516023,0001,600
2013-02-191571571571571,0001,570
2013-02-151541541531535,0001,530
2013-02-131571571541559,0001,550
2013-02-1215815815715710,0001,570
2013-02-081611621611622,0001,620
2013-02-071581601581607,0001,600
2013-02-061601601601602,0001,600
2013-02-051571581571586,0001,580
2013-02-041601601571606,0001,600
2013-02-011571571551577,0001,570
2013-01-311581581571584,0001,580
2013-01-301581581581583,0001,580
2013-01-2915716015615811,0001,580
2013-01-231581601581594,0001,590
2013-01-221591591581598,0001,590
2013-01-2115616015615712,0001,570
2013-01-1815316015315414,0001,540
2013-01-1715215315115211,0001,520
2013-01-1615915915115414,0001,540
2013-01-1515715815715810,0001,580
2013-01-1116016015515717,0001,570
2013-01-1015816015316021,0001,600
2013-01-0914715714715536,0001,550
2013-01-081511511461465,0001,460
2013-01-071531531521525,0001,520
2013-01-041501521481525,0001,520

分割・併合履歴 ： [2018-06-27]1株→0.1株