1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2021年

5395 理研コランダム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9991,9991,9701,9757001,975
2021-12-291,9581,9991,9581,9995001,999
2021-12-281,9712,0011,9711,9881,4001,988
2021-12-271,9661,9861,9581,9618001,961
2021-12-241,9631,9641,9631,9638001,963
2021-12-231,9561,9561,9561,9562001,956
2021-12-221,9891,9901,9611,9711,3001,971
2021-12-211,9551,9821,9551,9822,5001,982
2021-12-201,9851,9871,9311,9825,0001,982
2021-12-172,1202,1201,9391,98217,5001,982
2021-12-162,3482,3482,2222,2541,2002,254
2021-12-152,1002,3002,0902,2986,5002,298
2021-12-142,3202,3502,2472,2808,4002,280
2021-12-132,2922,6922,2912,50128,6002,501
2021-12-102,0502,2002,0502,1976002,197
2021-12-092,0022,0522,0022,0521,3002,052
2021-12-082,0022,0022,0022,0023002,002
2021-12-07---1,981-1,981
2021-12-06---1,981-1,981
2021-12-03---1,981-1,981
2021-12-02---1,981-1,981
2021-12-01---1,981-1,981
2021-11-301,9811,9811,9811,9812001,981
2021-11-291,9801,9811,9801,9818001,981
2021-11-26---2,045-2,045
2021-11-252,0102,0452,0102,0453002,045
2021-11-242,0602,0602,0102,0102002,010
2021-11-222,0702,0802,0702,0802002,080
2021-11-192,1002,1002,1002,1002002,100
2021-11-182,0502,0602,0502,0607002,060
2021-11-172,0202,0201,9881,9964001,996
2021-11-162,0002,0082,0002,0082002,008
2021-11-151,9991,9991,9991,9995001,999
2021-11-12---1,978-1,978
2021-11-111,9801,9801,9761,9783,2001,978
2021-11-101,9522,0201,9521,9902,8001,990
2021-11-091,9962,0001,9961,9997001,999
2021-11-081,9401,9571,9251,9359001,935
2021-11-05---1,980-1,980
2021-11-04---1,980-1,980
2021-11-02---1,980-1,980
2021-11-011,9801,9801,9801,9801001,980
2021-10-29---1,977-1,977
2021-10-28---1,977-1,977
2021-10-27---1,977-1,977
2021-10-26---1,977-1,977
2021-10-25---1,977-1,977
2021-10-22---1,977-1,977
2021-10-21---1,977-1,977
2021-10-20---1,977-1,977
2021-10-19---1,977-1,977
2021-10-181,9682,0001,9681,9771,0001,977
2021-10-151,9751,9751,9751,9751001,975
2021-10-141,9751,9751,9751,9753001,975
2021-10-13---1,975-1,975
2021-10-122,0052,0051,9751,9759001,975
2021-10-111,9691,9801,9691,9801,9001,980
2021-10-081,9681,9681,9601,9605001,960
2021-10-07---1,968-1,968
2021-10-06---1,968-1,968
2021-10-05---1,968-1,968
2021-10-04---1,968-1,968
2021-10-01---1,968-1,968
2021-09-30---1,968-1,968
2021-09-29---1,968-1,968
2021-09-28---1,968-1,968
2021-09-271,9471,9681,9441,9687001,968
2021-09-241,9481,9481,9481,9481001,948
2021-09-22---1,881-1,881
2021-09-211,8981,8981,8801,8815001,881
2021-09-17---1,894-1,894
2021-09-16---1,894-1,894
2021-09-15---1,894-1,894
2021-09-141,8931,8941,8931,8947001,894
2021-09-13---1,891-1,891
2021-09-101,8911,8911,8911,8911001,891
2021-09-09---1,890-1,890
2021-09-081,8901,8911,8861,8901,4001,890
2021-09-071,9301,9301,9301,9301,4001,930
2021-09-061,9311,9321,9311,9322001,932
2021-09-031,8981,9031,8981,9034001,903
2021-09-02---1,892-1,892
2021-09-01---1,892-1,892
2021-08-31---1,892-1,892
2021-08-301,8811,9011,8811,8921,1001,892
2021-08-27---1,950-1,950
2021-08-26---1,950-1,950
2021-08-25---1,950-1,950
2021-08-24---1,950-1,950
2021-08-231,9241,9501,9241,9502001,950
2021-08-201,9411,9741,9411,9644001,964
2021-08-19---1,941-1,941
2021-08-18---1,941-1,941
2021-08-17---1,941-1,941
2021-08-16---1,941-1,941
2021-08-13---1,941-1,941
2021-08-121,9101,9411,9101,9412,2001,941
2021-08-112,0002,0302,0002,0001,2002,000
2021-08-102,0202,0201,9701,9706001,970
2021-08-062,0152,0202,0152,0201,2002,020
2021-08-05---1,965-1,965
2021-08-04---1,965-1,965
2021-08-03---1,965-1,965
2021-08-022,0002,0001,9651,9652001,965
2021-07-302,0012,0011,9791,9799001,979
2021-07-292,0282,0502,0282,0291,1002,029
2021-07-281,9721,9721,9721,9721001,972
2021-07-271,9981,9981,9981,9984001,998
2021-07-261,9981,9981,9981,9981001,998
2021-07-211,9652,0281,9651,9981,3001,998
2021-07-201,8851,8851,8851,8851001,885
2021-07-19---1,910-1,910
2021-07-16---1,910-1,910
2021-07-151,9101,9101,9101,9101001,910
2021-07-14---1,910-1,910
2021-07-13---1,910-1,910
2021-07-12---1,910-1,910
2021-07-09---1,910-1,910
2021-07-08---1,910-1,910
2021-07-07---1,910-1,910
2021-07-06---1,910-1,910
2021-07-05---1,910-1,910
2021-07-02---1,910-1,910
2021-07-011,9101,9101,9101,9101001,910
2021-06-302,0002,0001,9101,9365001,936
2021-06-29---1,940-1,940
2021-06-28---1,940-1,940
2021-06-251,9401,9401,9401,9401001,940
2021-06-24---1,940-1,940
2021-06-23---1,940-1,940
2021-06-22---1,940-1,940
2021-06-211,9401,9401,9401,9401001,940
2021-06-18---1,980-1,980
2021-06-171,9801,9801,9801,9801001,980
2021-06-162,0282,0281,9751,9755001,975
2021-06-15---2,000-2,000
2021-06-14---2,000-2,000
2021-06-112,0002,0002,0002,0001002,000
2021-06-101,9601,9761,9601,9764001,976
2021-06-09---2,060-2,060
2021-06-081,9852,0601,9852,0602,4002,060
2021-06-071,9781,9781,9781,9782001,978
2021-06-041,9381,9381,9381,9382001,938
2021-06-031,9601,9601,9601,9601,7001,960
2021-06-021,9441,9441,9431,9437001,943
2021-06-011,8951,9331,8931,8937001,893
2021-05-311,8801,8881,8801,8882001,888
2021-05-281,8581,8581,8581,8581001,858
2021-05-27---1,858-1,858
2021-05-261,8401,8581,8401,8584001,858
2021-05-25---1,840-1,840
2021-05-24---1,840-1,840
2021-05-211,8401,8401,8401,8402001,840
2021-05-201,8351,8371,8351,8374001,837
2021-05-19---1,834-1,834
2021-05-181,8331,8341,8331,8342001,834
2021-05-171,8251,8331,8251,8331,1001,833
2021-05-141,8331,8331,8331,8331001,833
2021-05-131,8181,8181,8181,8181001,818
2021-05-121,8201,8201,8201,8201001,820
2021-05-111,8211,8211,8211,8211001,821
2021-05-10---1,838-1,838
2021-05-07---1,838-1,838
2021-05-06---1,838-1,838
2021-04-30---1,838-1,838
2021-04-28---1,838-1,838
2021-04-27---1,838-1,838
2021-04-26---1,838-1,838
2021-04-23---1,838-1,838
2021-04-22---1,838-1,838
2021-04-211,8211,8381,8211,8382001,838
2021-04-201,8501,8501,8501,8501001,850
2021-04-191,9001,9001,8501,8503001,850
2021-04-16---1,939-1,939
2021-04-15---1,939-1,939
2021-04-14---1,939-1,939
2021-04-131,9391,9391,9391,9391001,939
2021-04-12---1,869-1,869
2021-04-09---1,869-1,869
2021-04-08---1,869-1,869
2021-04-07---1,869-1,869
2021-04-06---1,869-1,869
2021-04-05---1,869-1,869
2021-04-02---1,869-1,869
2021-04-01---1,869-1,869
2021-03-311,8691,8691,8691,8691001,869
2021-03-301,8691,8691,8691,8692001,869
2021-03-291,9401,9401,9001,9003001,900
2021-03-261,9001,9001,9001,9001001,900
2021-03-25---1,930-1,930
2021-03-241,9201,9301,9201,9303001,930
2021-03-231,8801,8801,8801,8801001,880
2021-03-221,8991,9201,8591,9207001,920
2021-03-191,8501,8501,8501,8505001,850
2021-03-181,8021,8481,8021,8482001,848
2021-03-171,8451,8451,8451,8452,1001,845
2021-03-161,8101,8451,7571,8455001,845
2021-03-151,8101,8101,8101,8101001,810
2021-03-121,8151,8151,8101,8102001,810
2021-03-111,8101,8101,8101,8101001,810
2021-03-101,8101,8101,8001,8004001,800
2021-03-09---1,800-1,800
2021-03-081,8001,8001,8001,8003001,800
2021-03-051,7981,7981,7981,7981001,798
2021-03-04---1,780-1,780
2021-03-03---1,780-1,780
2021-03-021,7801,7801,7801,7802001,780
2021-03-011,7511,7731,7501,7737001,773
2021-02-261,7751,7751,7751,7751001,775
2021-02-251,7551,7551,7551,7551001,755
2021-02-241,7551,7551,7551,7551001,755
2021-02-22---1,750-1,750
2021-02-19---1,750-1,750
2021-02-181,7981,7981,7501,7504001,750
2021-02-171,7841,7841,7601,7603001,760
2021-02-161,7901,7901,7901,7901001,790
2021-02-151,7671,7671,7581,7582,5001,758
2021-02-121,7901,7901,7621,7627001,762
2021-02-10---1,770-1,770
2021-02-091,7701,7701,7701,7701001,770
2021-02-08---1,757-1,757
2021-02-051,7591,7591,7571,7571,1001,757
2021-02-041,7991,7991,7991,7991001,799
2021-02-031,7601,7601,7601,7601,2001,760
2021-02-021,7361,7501,7361,7504001,750
2021-02-011,7341,7341,7341,7343001,734
2021-01-291,7391,7991,7391,7593001,759
2021-01-281,7391,7391,7391,7391001,739
2021-01-271,7991,7991,7591,7594001,759
2021-01-261,7621,7621,7251,7254001,725
2021-01-251,7651,7651,7651,7651001,765
2021-01-22---1,761-1,761
2021-01-21---1,761-1,761
2021-01-20---1,761-1,761
2021-01-191,7611,7611,7611,7611001,761
2021-01-18---1,750-1,750
2021-01-151,7501,7501,7501,7501001,750
2021-01-14---1,730-1,730
2021-01-13---1,730-1,730
2021-01-121,7301,7301,7301,7302,8001,730
2021-01-08---1,725-1,725
2021-01-071,7251,7251,7251,7255001,725
2021-01-061,7101,7161,7101,7158001,715
2021-01-05---1,705-1,705
2021-01-041,7051,7051,7051,7051001,705

分割・併合履歴 ： [2018-06-27]1株→0.1株