1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2016年

5395 理研コランダム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301901901871879,0001,870
2016-12-291911911901904,0001,900
2016-12-2819119419119112,0001,910
2016-12-271931941931943,0001,940
2016-12-261931931931935,0001,930
2016-12-2219319519119321,0001,930
2016-12-211921921911912,0001,910
2016-12-201941941911928,0001,920
2016-12-1919119419119410,0001,940
2016-12-1619019118919116,0001,910
2016-12-1519419419019015,0001,900
2016-12-141931941931946,0001,940
2016-12-131931931931934,0001,930
2016-12-1219119319119310,0001,930
2016-12-091911911891919,0001,910
2016-12-0819119218919048,0001,900
2016-12-0719319318819065,0001,900
2016-12-051951951951952,0001,950
2016-12-011931951931957,0001,950
2016-11-3019319318819312,0001,930
2016-11-291921921921921,0001,920
2016-11-2819419518619110,0001,910
2016-11-2519419519319310,0001,930
2016-11-241941941941944,0001,940
2016-11-2219419419219216,0001,920
2016-11-211931941931944,0001,940
2016-11-171941941941942,0001,940
2016-11-1619119619119519,0001,950
2016-11-151891911891917,0001,910
2016-11-141861881861883,0001,880
2016-11-111831841831845,0001,840
2016-11-101791791791791,0001,790
2016-11-091831831781786,0001,780
2016-11-081811831811839,0001,830
2016-11-071841841811815,0001,810
2016-11-041841841841842,0001,840
2016-10-281871881851889,0001,880
2016-10-2719219318618726,0001,870
2016-10-261901911901904,0001,900
2016-10-251901901901903,0001,900
2016-10-241861891861896,0001,890
2016-10-211861861861861,0001,860
2016-10-201861861841843,0001,840
2016-10-191851851851852,0001,850
2016-10-121831831811834,0001,830
2016-10-1117918617918314,0001,830
2016-10-071791791781794,0001,790
2016-10-061791791791792,0001,790
2016-10-0517717917717815,0001,780
2016-10-0417717917517513,0001,750
2016-10-0317817817417811,0001,780
2016-09-3017517617317611,0001,760
2016-09-2917617717317633,0001,760
2016-09-281781781761767,0001,760
2016-09-2717317617317612,0001,760
2016-09-261781781781781,0001,780
2016-09-231761761761762,0001,760
2016-09-211761761761761,0001,760
2016-09-2017417517317520,0001,750
2016-09-161801801801801,0001,800
2016-09-131861901821837,0001,830
2016-09-121841841761766,0001,760
2016-09-091781791781792,0001,790
2016-09-081751751751751,0001,750
2016-09-071721751721737,0001,730
2016-09-061731731731731,0001,730
2016-09-051721721721721,0001,720
2016-08-291691691691691,0001,690
2016-08-231741741741741,0001,740
2016-08-221701761701767,0001,760
2016-08-1817317417217218,0001,720
2016-08-081751751721723,0001,720
2016-08-021801801801801,0001,800
2016-07-2918118118018014,0001,800
2016-07-221861861861861,0001,860
2016-07-211861861861861,0001,860
2016-07-1418618617718414,0001,840
2016-07-131861861861863,0001,860
2016-07-121861901861902,0001,900
2016-07-111861861861861,0001,860
2016-07-081881881861863,0001,860
2016-07-041931931931931,0001,930
2016-06-241911911911913,0001,910
2016-06-201921921921921,0001,920
2016-06-171961961961961,0001,960
2016-06-141942001942002,0002,000
2016-06-131982001982003,0002,000
2016-06-102092092002064,0002,060
2016-06-092082082082081,0002,080
2016-06-072032122032124,0002,120
2016-06-0320020019919914,0001,990
2016-06-022002002002002,0002,000
2016-05-312012012012011,0002,010
2016-05-271981981981982,0001,980
2016-05-251951971951976,0001,970
2016-05-2419219719219522,0001,950
2016-05-232002002002002,0002,000
2016-05-192002002002006,0002,000
2016-05-1621121120120327,0002,030
2016-05-122132192132196,0002,190
2016-05-112152202152202,0002,200
2016-05-022162222162223,0002,220
2016-04-262212242212243,0002,240
2016-04-222222252222256,0002,250
2016-04-202252302252303,0002,300
2016-04-182302302302302,0002,300
2016-04-132222262202267,0002,260
2016-04-082172252172254,0002,250
2016-03-312272332272334,0002,330
2016-03-302272352272353,0002,350
2016-03-232312312312312,0002,310
2016-03-222362362362362,0002,360
2016-03-182352352312313,0002,310
2016-03-112382382352356,0002,350
2016-03-102382462382466,0002,460
2016-02-262412462412467,0002,460
2016-02-252432432432431,0002,430
2016-02-2324624624624610,0002,460
2016-02-222432432402433,0002,430
2016-02-172422432282439,0002,430
2016-02-162432432432431,0002,430
2016-02-152442442442441,0002,440
2016-02-122502502452455,0002,450
2016-02-102512512502502,0002,500
2016-02-092512552512552,0002,550
2016-02-022562572562575,0002,570
2016-01-292602602602608,0002,600
2016-01-282552552522555,0002,550
2016-01-272602602522538,0002,530
2016-01-262552552552551,0002,550
2016-01-222552552552553,0002,550
2016-01-182532572522574,0002,570
2016-01-152602602542576,0002,570
2016-01-142562602552606,0002,600
2016-01-132542582522589,0002,580
2016-01-122582582542545,0002,540
2016-01-082592592572584,0002,580
2016-01-0725926025925911,0002,590
2016-01-062592602592593,0002,590
2016-01-052602602582595,0002,590
2016-01-0426126126026011,0002,600

分割・併合履歴 ： [2018-06-27]1株→0.1株