1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2014年

5395 理研コランダム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3019619919619820,0001,980
2014-12-2920420419419623,0001,960
2014-12-262012012012011,0002,010
2014-12-242052072052059,0002,050
2014-12-222032052022045,0002,040
2014-12-192032102032106,0002,100
2014-12-182002001992005,0002,000
2014-12-1719919919719710,0001,970
2014-12-152032062022054,0002,050
2014-12-122022042022042,0002,040
2014-12-1120220619820131,0002,010
2014-12-102062072042074,0002,070
2014-12-0920820820520714,0002,070
2014-12-0821221520720952,0002,090
2014-12-0521421421121216,0002,120
2014-12-042142142142142,0002,140
2014-12-0321521521121423,0002,140
2014-12-0221621821321815,0002,180
2014-12-0121721721621616,0002,160
2014-11-2821221520821519,0002,150
2014-11-272132132092092,0002,090
2014-11-2620421020421023,0002,100
2014-11-252072082072087,0002,080
2014-11-2120220620120632,0002,060
2014-11-2020420820420534,0002,050
2014-11-192042052012057,0002,050
2014-11-182042042032033,0002,030
2014-11-172022022012023,0002,020
2014-11-142002042002042,0002,040
2014-11-132012042012029,0002,020
2014-11-122022022012017,0002,010
2014-11-111992041992007,0002,000
2014-11-101982011982014,0002,010
2014-11-071971971971971,0001,970
2014-11-0619720019619626,0001,960
2014-11-0519719719619610,0001,960
2014-11-0419819819719816,0001,980
2014-10-311951951951952,0001,950
2014-10-301911911911912,0001,910
2014-10-291901921901924,0001,920
2014-10-281911911911911,0001,910
2014-10-271881901881903,0001,900
2014-10-241861881861882,0001,880
2014-10-231851851851851,0001,850
2014-10-221841851841854,0001,850
2014-10-211851851831835,0001,830
2014-10-2018618618318414,0001,840
2014-10-171851851851852,0001,850
2014-10-161871871871872,0001,870
2014-10-1419119119019112,0001,910
2014-10-101951951941943,0001,940
2014-10-081941961941962,0001,960
2014-10-071971981971982,0001,980
2014-10-061971971971971,0001,970
2014-10-031931941931942,0001,940
2014-10-021991991961965,0001,960
2014-09-302082082042043,0002,040
2014-09-292022082022085,0002,080
2014-09-262022022022022,0002,020
2014-09-242032042032043,0002,040
2014-09-222022032022032,0002,030
2014-09-1920320519920126,0002,010
2014-09-1820120119919913,0001,990
2014-09-172012032012034,0002,030
2014-09-1620120119920012,0002,000
2014-09-1220020520020522,0002,050
2014-09-111982001982009,0002,000
2014-09-101991991981982,0001,980
2014-09-092022021991992,0001,990
2014-09-082042042022026,0002,020
2014-09-0520220420220311,0002,030
2014-09-0420020019820011,0002,000
2014-09-032002012002005,0002,000
2014-09-021992001992003,0002,000
2014-09-011961961961961,0001,960
2014-08-291971971941968,0001,960
2014-08-281951971951975,0001,970
2014-08-271951961951962,0001,960
2014-08-261961961961961,0001,960
2014-08-251971991971993,0001,990
2014-08-2219419719119712,0001,970
2014-08-2119319719319710,0001,970
2014-08-201931931931931,0001,930
2014-08-191901921901903,0001,900
2014-08-131891891891891,0001,890
2014-08-121881891881884,0001,880
2014-08-111911911911912,0001,910
2014-08-081901901901903,0001,900
2014-08-071901901901902,0001,900
2014-08-061871891871898,0001,890
2014-08-051911911901914,0001,910
2014-08-041911911911912,0001,910
2014-08-0119419519019113,0001,910
2014-07-3119619619419610,0001,960
2014-07-3019719719419418,0001,940
2014-07-2919419819419624,0001,960
2014-07-281941941941946,0001,940
2014-07-2519619619419514,0001,950
2014-07-2419219519219312,0001,930
2014-07-2319119419119421,0001,940
2014-07-181911911911913,0001,910
2014-07-171931931931931,0001,930
2014-07-151901931901932,0001,930
2014-07-101951951951956,0001,950
2014-07-091941961941958,0001,950
2014-07-0819519719519715,0001,970
2014-07-0719019519019514,0001,950
2014-07-041871891871897,0001,890
2014-07-0318618718618621,0001,860
2014-07-0218718718518624,0001,860
2014-07-011881881851859,0001,850
2014-06-301871871851855,0001,850
2014-06-271901901871874,0001,870
2014-06-261921931921932,0001,930
2014-06-251951961951954,0001,950
2014-06-241961961951966,0001,960
2014-06-231961961961964,0001,960
2014-06-201951961951965,0001,960
2014-06-1919719819519518,0001,950
2014-06-1819519919219228,0001,920
2014-06-171901901901907,0001,900
2014-06-1618919018919012,0001,900
2014-06-121901901901901,0001,900
2014-06-111881881881881,0001,880
2014-06-101881881881881,0001,880
2014-06-091881901881902,0001,900
2014-06-061871871871871,0001,870
2014-06-051861861861861,0001,860
2014-06-041861861861862,0001,860
2014-06-031851851851852,0001,850
2014-05-301811841811846,0001,840
2014-05-281851851851852,0001,850
2014-05-261841841841841,0001,840
2014-05-151831831831831,0001,830
2014-05-141811821811824,0001,820
2014-05-131821821811813,0001,810
2014-05-121821821821821,0001,820
2014-05-081841841811814,0001,810
2014-05-071821821821821,0001,820
2014-05-021851851851851,0001,850
2014-04-301811811811811,0001,810
2014-04-251821821821822,0001,820
2014-04-241821821821822,0001,820
2014-04-231821821821821,0001,820
2014-04-221821831821832,0001,830
2014-04-181831831831831,0001,830
2014-04-161791861791869,0001,860
2014-04-151821821821822,0001,820
2014-04-111821821801807,0001,800
2014-04-091871871831836,0001,830
2014-04-081871871871873,0001,870
2014-04-071831831831832,0001,830
2014-04-041841841841841,0001,840
2014-04-031831831831832,0001,830
2014-04-021831831831833,0001,830
2014-03-311811811811811,0001,810
2014-03-281821831811814,0001,810
2014-03-271791791781782,0001,780
2014-03-261801801801801,0001,800
2014-03-251801801801801,0001,800
2014-03-241781781781784,0001,780
2014-03-2017818017718012,0001,800
2014-03-181791791791796,0001,790
2014-03-171831831821826,0001,820
2014-03-141781831781837,0001,830
2014-03-131801801791794,0001,790
2014-03-121821821821821,0001,820
2014-03-1118118218118114,0001,810
2014-03-101841851811839,0001,830
2014-03-071841851841855,0001,850
2014-03-061801831801824,0001,820
2014-03-051831831831833,0001,830
2014-03-041791791791791,0001,790
2014-03-031791791781783,0001,780
2014-02-281811811791796,0001,790
2014-02-271811811811811,0001,810
2014-02-251821831821834,0001,830
2014-02-241821821821825,0001,820
2014-02-211821821821826,0001,820
2014-02-201811831811832,0001,830
2014-02-191811831811832,0001,830
2014-02-181831851831852,0001,850
2014-02-1717918117618127,0001,810
2014-02-1419419417218440,0001,840
2014-02-131871941871944,0001,940
2014-02-121911921911927,0001,920
2014-02-101901911901912,0001,910
2014-02-071891891881886,0001,880
2014-02-061881881861886,0001,880
2014-02-0518619018318319,0001,830
2014-02-0418318718318422,0001,840
2014-02-03208209192195100,0001,950
2014-01-31210250205219321,0002,190
2014-01-30196256196204210,0002,040
2014-01-292002002002002,0002,000
2014-01-281881951881958,0001,950
2014-01-2719319519019217,0001,920
2014-01-242042041991995,0001,990
2014-01-232052052052051,0002,050
2014-01-222072072042042,0002,040
2014-01-2120320720220520,0002,050
2014-01-2020220320020315,0002,030
2014-01-172082082042042,0002,040
2014-01-1620620620320616,0002,060
2014-01-151992001992002,0002,000
2014-01-141971971971971,0001,970
2014-01-101971981961985,0001,980
2014-01-091951951951951,0001,950
2014-01-081951951951952,0001,950
2014-01-061971971971972,0001,970

分割・併合履歴 ： [2018-06-27]1株→0.1株