5395 理研コランダム(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292562572562573,0002,570
2017-12-272552552532553,0002,550
2017-12-2625626025625825,0002,580
2017-12-2525726125726027,0002,600
2017-12-2226326326026223,0002,620
2017-12-212652652642646,0002,640
2017-12-202632652632652,0002,650
2017-12-1926526526326311,0002,630
2017-12-182682702662665,0002,660
2017-12-142652672652668,0002,660
2017-12-132642642632632,0002,630
2017-12-122652672632633,0002,630
2017-12-112632652632652,0002,650
2017-12-082632632622628,0002,620
2017-12-072612642612644,0002,640
2017-12-062662662662663,0002,660
2017-12-052712712712711,0002,710
2017-12-042652652652651,0002,650
2017-12-0126726826526510,0002,650
2017-11-3026427326226734,0002,670
2017-11-2926026025926010,0002,600
2017-11-282622622622625,0002,620
2017-11-272602602592609,0002,600
2017-11-2425926025926034,0002,600
2017-11-2226126125826029,0002,600
2017-11-1726126426126114,0002,610
2017-11-162612612612611,0002,610
2017-11-152632632632632,0002,630
2017-11-132642662642663,0002,660
2017-11-1026426626426517,0002,650
2017-11-0926326726026454,0002,640
2017-11-0827928427328452,0002,840
2017-11-0727227527127511,0002,750
2017-11-0627427927427525,0002,750
2017-11-0227227227027122,0002,710
2017-11-0126827426827013,0002,700
2017-10-312662662642668,0002,660
2017-10-302622662622647,0002,640
2017-10-272602622602625,0002,620
2017-10-242642652632638,0002,630
2017-10-2326526726326513,0002,650
2017-10-202642642612615,0002,610
2017-10-192642642632649,0002,640
2017-10-182602642572646,0002,640
2017-10-172572572572573,0002,570
2017-10-162542562542563,0002,560
2017-10-1325025825025615,0002,560
2017-10-122622682562577,0002,570
2017-10-112622632622629,0002,620
2017-10-1025926225926014,0002,600
2017-10-062562572562579,0002,570
2017-10-0525925925425921,0002,590
2017-10-042562562562561,0002,560
2017-10-032562562562563,0002,560
2017-10-0225925925425411,0002,540
2017-09-292582582562566,0002,560
2017-09-282482512452519,0002,510
2017-09-252472472432467,0002,460
2017-09-2225225224824831,0002,480
2017-09-212532542522546,0002,540
2017-09-202532532532534,0002,530
2017-09-192582582552552,0002,550
2017-09-152562562532534,0002,530
2017-09-142642642562566,0002,560
2017-09-132602602562567,0002,560
2017-09-112562612562614,0002,610
2017-09-082562562552553,0002,550
2017-09-0726826825425658,0002,560
2017-09-0627327726527511,0002,750
2017-09-0528128226426545,0002,650
2017-09-0426428826428034,0002,800
2017-09-0126226825726822,0002,680
2017-08-3125926225426220,0002,620
2017-08-3026126125225618,0002,560
2017-08-2924626124626168,0002,610
2017-08-2824624624424610,0002,460
2017-08-2523924423924422,0002,440
2017-08-242422432402406,0002,400
2017-08-232442452422428,0002,420
2017-08-222412432412427,0002,420
2017-08-2124124524024511,0002,450
2017-08-1824824824124112,0002,410
2017-08-1724624924524511,0002,450
2017-08-1623625023624653,0002,460
2017-08-1523623823623813,0002,380
2017-08-1423823823823810,0002,380
2017-08-1023523823523523,0002,350
2017-08-0923423823123656,0002,360
2017-08-08241249235238135,0002,380
2017-08-0723423523423511,0002,350
2017-08-0423323423323410,0002,340
2017-08-032322322312326,0002,320
2017-08-022302312302315,0002,310
2017-08-012302302302304,0002,300
2017-07-3123023222923215,0002,320
2017-07-282312312312314,0002,310
2017-07-2723523523223312,0002,330
2017-07-2623423623423421,0002,340
2017-07-252312342312334,0002,330
2017-07-242322322322324,0002,320
2017-07-2123223423223410,0002,340
2017-07-202282322282325,0002,320
2017-07-1922923022823014,0002,300
2017-07-182272282272284,0002,280
2017-07-142242272242276,0002,270
2017-07-1322622622222318,0002,230
2017-07-122222262212267,0002,260
2017-07-112232252232235,0002,230
2017-07-072232232232233,0002,230
2017-07-062212232212233,0002,230
2017-07-052242252242243,0002,240
2017-07-0422422422422410,0002,240
2017-07-032202202182189,0002,180
2017-06-302212212212213,0002,210
2017-06-292242242222225,0002,220
2017-06-282252252232259,0002,250
2017-06-2723523522822821,0002,280
2017-06-2621526321523596,0002,350
2017-06-232132152132153,0002,150
2017-06-222142162142163,0002,160
2017-06-212142182142144,0002,140
2017-06-202142142142141,0002,140
2017-06-192162162152163,0002,160
2017-06-162162162142147,0002,140
2017-06-152122122122122,0002,120
2017-06-142122122122123,0002,120
2017-06-132162162132153,0002,150
2017-06-1221421621221612,0002,160
2017-06-0921421521421412,0002,140
2017-06-0821221521221310,0002,130
2017-06-072092102082103,0002,100
2017-06-062112122082126,0002,120
2017-06-0520821320821212,0002,120
2017-06-022092102072087,0002,080
2017-06-0120621020620918,0002,090
2017-05-3120620620620619,0002,060
2017-05-3020520520520512,0002,050
2017-05-2920520520520511,0002,050
2017-05-2620420520420526,0002,050
2017-05-252062062042043,0002,040
2017-05-2420620620620611,0002,060
2017-05-2320520620320620,0002,060
2017-05-222052052052052,0002,050
2017-05-1920320320320323,0002,030
2017-05-182042042042042,0002,040
2017-05-172062062062061,0002,060
2017-05-162072072072073,0002,070
2017-05-1520320520320413,0002,040
2017-05-1220320320120312,0002,030
2017-05-112002022002027,0002,020
2017-05-082012012002005,0002,000
2017-05-022002002002002,0002,000
2017-04-2819819819819811,0001,980
2017-04-271981981981981,0001,980
2017-04-261982001982003,0002,000
2017-04-241981981981982,0001,980
2017-04-211931941931942,0001,940
2017-04-2019219219119121,0001,910
2017-04-191921921921921,0001,920
2017-04-1419219219219213,0001,920
2017-04-1319019218519214,0001,920
2017-04-1219519519519510,0001,950
2017-04-1119619619419421,0001,940
2017-04-1019619619619620,0001,960
2017-04-071961961961967,0001,960
2017-04-0619619619619613,0001,960
2017-04-0420120119419716,0001,970
2017-04-032002002002001,0002,000
2017-03-312002002002002,0002,000
2017-03-301992011981996,0001,990
2017-03-291991991991991,0001,990
2017-03-272022022022022,0002,020
2017-03-242032032032031,0002,030
2017-03-231991991981993,0001,990
2017-03-222002001992007,0002,000
2017-03-212012012012011,0002,010
2017-03-171961971961969,0001,960
2017-03-161941981941985,0001,980
2017-03-1520120119819811,0001,980
2017-03-1420020119919914,0001,990
2017-03-132042042012036,0002,030
2017-03-102002042002046,0002,040
2017-03-092022022022026,0002,020
2017-03-082012022012024,0002,020
2017-03-072022022022023,0002,020
2017-03-062022022022022,0002,020
2017-03-032022022012013,0002,010
2017-03-022032032012019,0002,010
2017-03-012002002002001,0002,000
2017-02-281991991991992,0001,990
2017-02-2720120119919919,0001,990
2017-02-242012012012017,0002,010
2017-02-232022022022022,0002,020
2017-02-222032052032037,0002,030
2017-02-212042042022025,0002,020
2017-02-202102102052059,0002,050
2017-02-172022022022021,0002,020
2017-02-162002022002022,0002,020
2017-02-152002002002002,0002,000
2017-02-142022032002004,0002,000
2017-02-101971971971974,0001,970
2017-02-081961961951952,0001,950
2017-02-071981981981981,0001,980
2017-02-062002002002002,0002,000
2017-02-022012012012011,0002,010
2017-02-012022042022045,0002,040
2017-01-312002012002013,0002,010
2017-01-3020020019920011,0002,000
2017-01-2719720019720013,0002,000
2017-01-241951951951951,0001,950
2017-01-201971971941943,0001,940
2017-01-1919619619519511,0001,950
2017-01-172002001971974,0001,970
2017-01-162002002002001,0002,000
2017-01-1219920519819920,0001,990
2017-01-111991991961977,0001,970
2017-01-1019519919519911,0001,990
2017-01-061931951921936,0001,930
2017-01-051911931911932,0001,930
2017-01-0418919318919113,0001,910

分割・併合履歴 : [2018-06-27]1株→0.1株