1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2020年

5395 理研コランダム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7851,7851,7451,7454001,745
2020-12-29---1,760-1,760
2020-12-281,7511,7621,7511,7605001,760
2020-12-251,7831,7831,7451,7452,3001,745
2020-12-241,7501,7511,7431,7432,1001,743
2020-12-23---1,740-1,740
2020-12-221,7411,7411,7401,7404001,740
2020-12-21---1,740-1,740
2020-12-181,7401,7401,7401,7409001,740
2020-12-171,7501,7501,7501,7501001,750
2020-12-161,8001,8001,7601,7601,3001,760
2020-12-151,7991,7991,7341,7346001,734
2020-12-141,8001,8001,8001,8004001,800
2020-12-111,7501,7501,7501,7501001,750
2020-12-10---1,750-1,750
2020-12-091,7201,7501,7201,7505001,750
2020-12-081,7501,7501,7501,7503,0001,750
2020-12-071,7201,7601,7201,7362,2001,736
2020-12-041,8001,8001,8001,8003001,800
2020-12-03---1,800-1,800
2020-12-02---1,800-1,800
2020-12-01---1,800-1,800
2020-11-30---1,800-1,800
2020-11-271,8001,8001,8001,8003001,800
2020-11-261,7601,8011,7601,8015001,801
2020-11-25---1,765-1,765
2020-11-241,7651,7651,7651,7653001,765
2020-11-201,7601,7601,7601,7602001,760
2020-11-191,7801,7801,7601,7601,0001,760
2020-11-18---1,779-1,779
2020-11-17---1,779-1,779
2020-11-161,7791,7791,7791,7791001,779
2020-11-131,8091,8091,7781,7793001,779
2020-11-121,8091,8091,8091,8092001,809
2020-11-111,7701,8891,7701,8894001,889
2020-11-101,7701,7701,7701,7701001,770
2020-11-091,7661,7691,7661,7692001,769
2020-11-061,7801,7801,7701,7703001,770
2020-11-051,7981,7981,7981,7981001,798
2020-11-04---1,798-1,798
2020-11-02---1,798-1,798
2020-10-30---1,798-1,798
2020-10-29---1,798-1,798
2020-10-281,7981,7981,7981,7981001,798
2020-10-27---1,783-1,783
2020-10-261,7601,7831,7601,7836001,783
2020-10-23---1,795-1,795
2020-10-221,7951,7951,7951,7951001,795
2020-10-211,7831,7891,7831,7891,6001,789
2020-10-201,8231,8231,8231,8231001,823
2020-10-191,9061,9061,9001,9006001,900
2020-10-16---1,920-1,920
2020-10-15---1,920-1,920
2020-10-14---1,920-1,920
2020-10-13---1,920-1,920
2020-10-121,9201,9201,9201,9202001,920
2020-10-09---1,800-1,800
2020-10-08---1,800-1,800
2020-10-07---1,800-1,800
2020-10-06---1,800-1,800
2020-10-051,7601,8001,7601,8004001,800
2020-10-021,8001,8001,7811,7818001,781
2020-09-301,7831,8231,7831,8233001,823
2020-09-291,7881,7881,7881,7882001,788
2020-09-28---1,785-1,785
2020-09-25---1,785-1,785
2020-09-24---1,785-1,785
2020-09-231,7851,7851,7851,7853001,785
2020-09-18---1,805-1,805
2020-09-17---1,805-1,805
2020-09-16---1,805-1,805
2020-09-15---1,805-1,805
2020-09-14---1,805-1,805
2020-09-111,8051,8051,8051,8051001,805
2020-09-10---1,790-1,790
2020-09-091,7901,7901,7901,7902001,790
2020-09-08---1,785-1,785
2020-09-07---1,785-1,785
2020-09-04---1,785-1,785
2020-09-03---1,785-1,785
2020-09-02---1,785-1,785
2020-09-011,7851,7851,7851,7852001,785
2020-08-311,8051,8051,7921,7923001,792
2020-08-28---1,800-1,800
2020-08-27---1,800-1,800
2020-08-261,8001,8001,8001,8003001,800
2020-08-251,8111,8111,7941,7947001,794
2020-08-24---1,790-1,790
2020-08-21---1,790-1,790
2020-08-20---1,790-1,790
2020-08-19---1,790-1,790
2020-08-18---1,790-1,790
2020-08-17---1,790-1,790
2020-08-14---1,790-1,790
2020-08-13---1,790-1,790
2020-08-12---1,790-1,790
2020-08-11---1,790-1,790
2020-08-07---1,790-1,790
2020-08-06---1,790-1,790
2020-08-05---1,790-1,790
2020-08-04---1,790-1,790
2020-08-03---1,790-1,790
2020-07-31---1,790-1,790
2020-07-30---1,790-1,790
2020-07-29---1,790-1,790
2020-07-28---1,790-1,790
2020-07-271,7901,7901,7901,7902001,790
2020-07-221,7821,7851,7821,7853001,785
2020-07-211,8511,8511,8501,8503001,850
2020-07-20---1,850-1,850
2020-07-171,8501,8501,8501,8504001,850
2020-07-16---1,863-1,863
2020-07-15---1,863-1,863
2020-07-141,8631,8631,8631,8631001,863
2020-07-13---1,903-1,903
2020-07-10---1,903-1,903
2020-07-09---1,903-1,903
2020-07-08---1,903-1,903
2020-07-07---1,903-1,903
2020-07-06---1,903-1,903
2020-07-031,8701,9031,8511,9036001,903
2020-07-02---1,980-1,980
2020-07-01---1,980-1,980
2020-06-30---1,980-1,980
2020-06-29---1,980-1,980
2020-06-26---1,980-1,980
2020-06-252,0002,0001,9801,9802001,980
2020-06-24---2,030-2,030
2020-06-232,0302,0302,0302,0301002,030
2020-06-22---1,990-1,990
2020-06-191,9901,9901,9901,9901001,990
2020-06-181,9831,9831,9831,9831001,983
2020-06-172,0002,0002,0002,0001002,000
2020-06-16---1,980-1,980
2020-06-15---1,980-1,980
2020-06-121,9801,9801,9801,9801001,980
2020-06-11---1,999-1,999
2020-06-10---1,999-1,999
2020-06-09---1,999-1,999
2020-06-081,9561,9991,9561,9992001,999
2020-06-051,9701,9701,9701,9702001,970
2020-06-041,9801,9801,9801,9803001,980
2020-06-031,9511,9731,9501,9733001,973
2020-06-021,9261,9261,9261,9261001,926
2020-06-012,0002,0001,9001,9005001,900
2020-05-29---1,940-1,940
2020-05-28---1,940-1,940
2020-05-27---1,940-1,940
2020-05-261,9201,9601,9201,9404001,940
2020-05-251,9201,9201,9201,9202001,920
2020-05-22---1,875-1,875
2020-05-21---1,875-1,875
2020-05-20---1,875-1,875
2020-05-191,8991,9291,8751,8755001,875
2020-05-18---1,920-1,920
2020-05-15---1,920-1,920
2020-05-14---1,920-1,920
2020-05-131,8811,9201,8811,9202001,920
2020-05-121,9001,9201,8751,8751,2001,875
2020-05-111,8701,8701,8701,8701001,870
2020-05-081,8701,8701,8521,8525001,852
2020-05-071,8701,8701,8501,8502001,850
2020-05-011,9321,9321,9321,9321001,932
2020-04-301,8511,8921,8511,8923001,892
2020-04-281,8451,8451,8451,8453001,845
2020-04-271,8801,8801,8801,8801001,880
2020-04-241,8431,8551,8211,8551,6001,855
2020-04-231,8861,9231,8861,9232001,923
2020-04-22---1,935-1,935
2020-04-211,8551,9351,8551,9352001,935
2020-04-20---1,860-1,860
2020-04-171,9201,9721,7811,8605,0001,860
2020-04-16---1,950-1,950
2020-04-151,9681,9801,9401,9501,1001,950
2020-04-141,9511,9681,9511,9684001,968
2020-04-132,0362,0362,0362,0361002,036
2020-04-10---2,036-2,036
2020-04-09---2,036-2,036
2020-04-082,0372,0372,0362,0363002,036
2020-04-07---1,957-1,957
2020-04-061,9571,9571,9571,9571001,957
2020-04-03---1,850-1,850
2020-04-021,8501,8501,8501,8502001,850
2020-04-011,8901,8901,8501,8504001,850
2020-03-311,9001,9001,9001,9001001,900
2020-03-302,0022,0021,9001,9007001,900
2020-03-27---2,098-2,098
2020-03-26---2,098-2,098
2020-03-25---2,098-2,098
2020-03-24---2,098-2,098
2020-03-231,9022,0981,9012,0986002,098
2020-03-191,9211,9211,9101,9104001,910
2020-03-18---1,940-1,940
2020-03-171,9301,9401,9301,9401,0001,940
2020-03-162,0412,0412,0412,0412002,041
2020-03-131,9812,0991,9322,0998002,099
2020-03-121,9511,9911,9511,9916001,991
2020-03-11---2,000-2,000
2020-03-101,9512,0001,9512,0002002,000
2020-03-092,1002,1001,9301,9731,7001,973
2020-03-06---2,150-2,150
2020-03-052,1022,1502,1022,1504002,150
2020-03-04---2,177-2,177
2020-03-032,1772,1772,1772,1771002,177
2020-03-022,1012,1532,1012,1535002,153
2020-02-282,1602,1602,1202,1206002,120
2020-02-272,2652,2652,1802,1809002,180
2020-02-262,2112,2652,2002,2656002,265
2020-02-252,2302,2302,2112,2201,3002,220
2020-02-212,2402,2502,2402,2466002,246
2020-02-202,2402,2402,2402,2401002,240
2020-02-19---2,250-2,250
2020-02-182,2402,2502,2402,2503002,250
2020-02-172,2492,2842,2492,2841,0002,284
2020-02-14---2,255-2,255
2020-02-13---2,255-2,255
2020-02-122,2602,2602,2552,2554002,255
2020-02-102,2502,2502,2502,2501002,250
2020-02-072,2592,2592,2592,2591002,259
2020-02-062,2982,2982,2202,2202002,220
2020-02-052,1722,2152,1722,2154002,215
2020-02-04---2,176-2,176
2020-02-032,2502,2502,1752,1761,7002,176
2020-01-31---2,279-2,279
2020-01-302,2882,3162,2502,2791,8002,279
2020-01-292,2152,3202,2152,2821,6002,282
2020-01-282,2972,2972,2012,2011,1002,201
2020-01-272,2602,2602,1812,1813,6002,181
2020-01-242,3252,3272,3002,3261,2002,326
2020-01-232,3022,3022,1922,2255,6002,225
2020-01-222,1952,2912,1952,2801,9002,280
2020-01-212,1932,1932,1922,1923002,192
2020-01-202,1502,2182,1502,1922,7002,192
2020-01-172,1502,1502,1502,1501,0002,150
2020-01-162,1202,1502,1202,1505002,150
2020-01-152,1502,1502,1172,1208002,120
2020-01-142,1102,2002,1102,1501,0002,150
2020-01-102,1112,1112,1112,1111,3002,111
2020-01-092,1012,1492,1002,1104,5002,110
2020-01-082,1002,1002,1002,1001002,100
2020-01-072,1122,1132,1102,1106002,110
2020-01-06---2,108-2,108

分割・併合履歴 ： [2018-06-27]1株→0.1株