1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2019年

5395 理研コランダム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0762,1082,0762,1082002,108
2019-12-27---2,145-2,145
2019-12-262,0802,1452,0542,1451,1002,145
2019-12-252,0922,0932,0902,0933002,093
2019-12-24---2,100-2,100
2019-12-232,0752,1002,0752,1001,0002,100
2019-12-202,0912,1322,0902,1323002,132
2019-12-192,0502,0802,0502,0801,4002,080
2019-12-182,1102,1162,0352,0352,6002,035
2019-12-172,0922,0922,0902,0903002,090
2019-12-162,1012,1012,0812,0819002,081
2019-12-132,0882,1012,0882,1011,0002,101
2019-12-122,0902,0902,0882,0888002,088
2019-12-112,0972,0972,0572,0908002,090
2019-12-10---2,100-2,100
2019-12-092,0902,1002,0902,1001,0002,100
2019-12-062,0982,0982,0662,0901,4002,090
2019-12-05---2,098-2,098
2019-12-042,0902,0982,0902,0986002,098
2019-12-032,0852,0902,0852,0904002,090
2019-12-02---2,085-2,085
2019-11-292,0852,0852,0852,0854002,085
2019-11-28---2,090-2,090
2019-11-272,0902,0902,0902,0903002,090
2019-11-262,0512,0512,0402,0404002,040
2019-11-252,0392,0392,0392,0393002,039
2019-11-22---2,039-2,039
2019-11-21---2,039-2,039
2019-11-202,0392,0392,0392,0393002,039
2019-11-192,0502,0502,0392,0391,0002,039
2019-11-182,0742,0742,0742,0743002,074
2019-11-152,0422,0792,0422,0797002,079
2019-11-14---2,042-2,042
2019-11-132,0432,0432,0422,0422002,042
2019-11-122,0442,0442,0442,0443002,044
2019-11-11---2,044-2,044
2019-11-082,0442,0442,0442,0443002,044
2019-11-07---2,045-2,045
2019-11-062,0452,0452,0452,0453002,045
2019-11-052,0142,0152,0142,0151,1002,015
2019-11-012,0262,0262,0002,0048002,004
2019-10-312,0202,0262,0132,0265002,026
2019-10-302,0552,0551,9722,0201,8002,020
2019-10-29---2,036-2,036
2019-10-282,0362,0362,0362,0364002,036
2019-10-252,0402,0402,0402,0402002,040
2019-10-242,0232,0432,0232,0401,7002,040
2019-10-23---2,073-2,073
2019-10-21---2,073-2,073
2019-10-18---2,073-2,073
2019-10-172,0732,0732,0732,0732002,073
2019-10-162,0142,0952,0142,0954002,095
2019-10-15---2,026-2,026
2019-10-11---2,026-2,026
2019-10-10---2,026-2,026
2019-10-092,0262,0262,0262,0263,0002,026
2019-10-08---2,025-2,025
2019-10-07---2,025-2,025
2019-10-04---2,025-2,025
2019-10-03---2,025-2,025
2019-10-02---2,025-2,025
2019-10-01---2,025-2,025
2019-09-302,0162,0362,0162,0259002,025
2019-09-27---2,040-2,040
2019-09-26---2,040-2,040
2019-09-252,0152,0482,0122,0408002,040
2019-09-242,0112,0412,0112,0356002,035
2019-09-202,0502,0502,0502,0501002,050
2019-09-19---2,013-2,013
2019-09-182,0252,0252,0132,0136002,013
2019-09-17---2,063-2,063
2019-09-132,0662,0662,0222,0636002,063
2019-09-12---2,016-2,016
2019-09-111,9702,0161,9702,0161,2002,016
2019-09-102,0132,0132,0132,0134002,013
2019-09-09---2,013-2,013
2019-09-06---2,013-2,013
2019-09-052,0132,0132,0132,0132002,013
2019-09-04---2,013-2,013
2019-09-03---2,013-2,013
2019-09-022,0092,0132,0092,0134002,013
2019-08-30---2,009-2,009
2019-08-29---2,009-2,009
2019-08-28---2,009-2,009
2019-08-27---2,009-2,009
2019-08-26---2,061-2,061
2019-08-23---2,061-2,061
2019-08-22---2,061-2,061
2019-08-21---2,061-2,061
2019-08-20---2,061-2,061
2019-08-19---2,061-2,061
2019-08-162,0612,0612,0612,0614002,061
2019-08-15---2,045-2,045
2019-08-142,0002,0452,0002,0453002,045
2019-08-13---2,050-2,050
2019-08-09---2,050-2,050
2019-08-08---2,050-2,050
2019-08-072,0502,0502,0502,0504002,050
2019-08-062,0022,0552,0022,0465002,046
2019-08-05---2,144-2,144
2019-08-02---2,144-2,144
2019-08-012,1442,1442,1442,1442002,144
2019-07-31---2,141-2,141
2019-07-30---2,141-2,141
2019-07-292,1412,1412,1412,1411002,141
2019-07-26---2,145-2,145
2019-07-252,0762,1452,0762,1457002,145
2019-07-242,0612,0612,0612,0611002,061
2019-07-232,0802,0802,0802,0804002,080
2019-07-22---2,081-2,081
2019-07-19---2,081-2,081
2019-07-18---2,081-2,081
2019-07-172,0812,0812,0812,0811002,081
2019-07-162,0552,0552,0552,0551002,055
2019-07-12---2,100-2,100
2019-07-112,0592,1002,0592,1005002,100
2019-07-10---2,108-2,108
2019-07-09---2,108-2,108
2019-07-082,1082,1082,1082,1082002,108
2019-07-052,0852,1012,0762,0852,8002,085
2019-07-042,0852,1352,0852,0851,2002,085
2019-07-03---2,070-2,070
2019-07-022,0702,0702,0702,0701002,070
2019-07-01---2,084-2,084
2019-06-28---2,084-2,084
2019-06-27---2,084-2,084
2019-06-26---2,084-2,084
2019-06-25---2,084-2,084
2019-06-242,0852,0852,0842,0842002,084
2019-06-21---2,071-2,071
2019-06-202,0622,0712,0622,0714002,071
2019-06-192,0612,0612,0612,0611002,061
2019-06-182,0502,0502,0502,0507002,050
2019-06-172,0852,0852,0852,0853002,085
2019-06-14---2,055-2,055
2019-06-132,0502,0552,0402,0555002,055
2019-06-122,0852,0852,0852,0853002,085
2019-06-112,0812,0852,0762,0853002,085
2019-06-102,0852,0852,0762,0761,3002,076
2019-06-07---2,030-2,030
2019-06-06---2,030-2,030
2019-06-052,0302,0302,0302,0302002,030
2019-06-04---2,050-2,050
2019-06-03---2,050-2,050
2019-05-312,1002,1002,0502,0508002,050
2019-05-30---2,100-2,100
2019-05-29---2,100-2,100
2019-05-28---2,100-2,100
2019-05-27---2,100-2,100
2019-05-242,1002,1002,1002,1003,3002,100
2019-05-232,1002,1002,1002,1004002,100
2019-05-222,1702,1702,1502,1504002,150
2019-05-21---2,150-2,150
2019-05-202,1362,1512,1362,1503002,150
2019-05-17---2,186-2,186
2019-05-16---2,186-2,186
2019-05-152,1862,1862,1862,1862002,186
2019-05-14---2,250-2,250
2019-05-13---2,250-2,250
2019-05-102,2502,2502,2502,2501002,250
2019-05-09---2,350-2,350
2019-05-08---2,350-2,350
2019-05-07---2,350-2,350
2019-04-26---2,350-2,350
2019-04-252,2502,3502,2502,3504002,350
2019-04-24---2,400-2,400
2019-04-23---2,400-2,400
2019-04-22---2,400-2,400
2019-04-19---2,400-2,400
2019-04-18---2,400-2,400
2019-04-17---2,400-2,400
2019-04-16---2,400-2,400
2019-04-152,4002,4002,4002,4001002,400
2019-04-12---2,500-2,500
2019-04-11---2,500-2,500
2019-04-10---2,500-2,500
2019-04-09---2,500-2,500
2019-04-08---2,500-2,500
2019-04-05---2,500-2,500
2019-04-04---2,500-2,500
2019-04-03---2,500-2,500
2019-04-02---2,500-2,500
2019-04-01---2,500-2,500
2019-03-29---2,500-2,500
2019-03-28---2,500-2,500
2019-03-272,5002,5002,5002,5004002,500
2019-03-26---2,450-2,450
2019-03-25---2,450-2,450
2019-03-22---2,450-2,450
2019-03-202,4502,4502,4502,4502,0002,450
2019-03-192,4202,4202,4202,4201002,420
2019-03-182,5102,5102,5102,5102002,510
2019-03-15---2,520-2,520
2019-03-14---2,520-2,520
2019-03-13---2,520-2,520
2019-03-12---2,520-2,520
2019-03-11---2,520-2,520
2019-03-08---2,520-2,520
2019-03-07---2,520-2,520
2019-03-06---2,520-2,520
2019-03-05---2,520-2,520
2019-03-04---2,520-2,520
2019-03-012,5202,5202,5202,5201002,520
2019-02-28---2,545-2,545
2019-02-27---2,545-2,545
2019-02-262,5452,5452,5452,5454002,545
2019-02-252,5452,5452,5452,5456002,545
2019-02-22---2,589-2,589
2019-02-21---2,589-2,589
2019-02-20---2,589-2,589
2019-02-19---2,589-2,589
2019-02-18---2,589-2,589
2019-02-15---2,589-2,589
2019-02-14---2,589-2,589
2019-02-132,5892,5892,5892,5891002,589
2019-02-12---2,401-2,401
2019-02-08---2,401-2,401
2019-02-07---2,401-2,401
2019-02-06---2,401-2,401
2019-02-05---2,401-2,401
2019-02-042,4012,4012,4012,4013002,401
2019-02-01---2,497-2,497
2019-01-31---2,497-2,497
2019-01-30---2,497-2,497
2019-01-29---2,497-2,497
2019-01-28---2,497-2,497
2019-01-25---2,497-2,497
2019-01-242,4972,4972,4972,4971002,497
2019-01-23---2,350-2,350
2019-01-22---2,350-2,350
2019-01-21---2,350-2,350
2019-01-18---2,350-2,350
2019-01-17---2,350-2,350
2019-01-16---2,350-2,350
2019-01-15---2,350-2,350
2019-01-112,3852,3852,3502,3501,7002,350
2019-01-102,4202,4202,4202,4201002,420
2019-01-09---2,400-2,400
2019-01-082,3802,4002,3802,4002002,400
2019-01-072,3562,3562,3562,3561002,356
2019-01-04---2,356-2,356

分割・併合履歴 ： [2018-06-27]1株→0.1株