1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2022年

5395 理研コランダム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,3502,4992,3212,4991,6002,499
2022-12-292,3252,3542,3252,3541,1002,354
2022-12-282,3852,3922,3422,3923002,392
2022-12-272,3402,4002,3402,3709002,370
2022-12-262,4402,4402,4402,4405002,440
2022-12-232,4402,4402,4402,4405002,440
2022-12-22---2,446-2,446
2022-12-212,4802,4802,4462,4462002,446
2022-12-20---2,480-2,480
2022-12-19---2,480-2,480
2022-12-162,4802,4802,4802,4801002,480
2022-12-152,4952,4952,4952,4951002,495
2022-12-142,4952,4952,4952,4951002,495
2022-12-132,4552,5002,4552,5002002,500
2022-12-12---2,474-2,474
2022-12-09---2,474-2,474
2022-12-08---2,474-2,474
2022-12-07---2,474-2,474
2022-12-062,5252,5252,4742,4744002,474
2022-12-052,4992,4992,4992,4991002,499
2022-12-022,4802,4802,4802,4801002,480
2022-12-01---2,500-2,500
2022-11-30---2,500-2,500
2022-11-29---2,500-2,500
2022-11-28---2,500-2,500
2022-11-252,5002,5002,5002,5003002,500
2022-11-242,4932,4932,4932,4931002,493
2022-11-22---2,524-2,524
2022-11-212,5232,5242,5232,5244002,524
2022-11-182,4892,4892,4892,4892002,489
2022-11-17---2,470-2,470
2022-11-162,4702,4702,4702,4701002,470
2022-11-152,4792,4792,4792,4793002,479
2022-11-142,4392,4402,4392,4408002,440
2022-11-112,4982,4982,4402,4413,4002,441
2022-11-102,5052,5262,4942,5002,5002,500
2022-11-092,4272,5272,4272,5058002,505
2022-11-082,4532,4532,4232,4232002,423
2022-11-072,4222,4302,4222,4221,0002,422
2022-11-04---2,445-2,445
2022-11-022,4492,4702,4452,4451,1002,445
2022-11-012,3902,3992,3652,3991,7002,399
2022-10-312,4622,4622,4622,4621002,462
2022-10-282,4202,4202,4202,4202002,420
2022-10-272,4262,4262,4262,4261002,426
2022-10-262,4262,4262,4262,4263002,426
2022-10-252,4402,4752,4402,4693002,469
2022-10-242,5002,5002,4012,4402,3002,440
2022-10-212,4502,4502,4502,4502002,450
2022-10-202,4302,4692,4302,4692002,469
2022-10-192,4502,5382,4502,4801,2002,480
2022-10-182,3512,5652,3512,5009,8002,500
2022-10-172,3442,3532,3442,3538002,353
2022-10-142,3002,3282,3002,3282002,328
2022-10-13---2,328-2,328
2022-10-12---2,282-2,282
2022-10-112,2822,2822,2822,2821002,282
2022-10-072,3282,3282,3282,3281002,328
2022-10-062,3282,3282,3282,3281002,328
2022-10-052,3202,3272,3152,3197002,319
2022-10-042,3372,3472,3202,3207002,320
2022-10-032,2342,2932,2342,2931,1002,293
2022-09-302,2452,2452,2452,2451002,245
2022-09-292,2812,2812,2312,2314002,231
2022-09-282,2602,2802,2602,2808002,280
2022-09-272,2942,2942,2442,2623002,262
2022-09-262,2312,2692,2312,2693002,269
2022-09-22---2,258-2,258
2022-09-212,2582,2582,2582,2582002,258
2022-09-202,2502,2572,2502,2573002,257
2022-09-162,2852,2852,2482,2483002,248
2022-09-152,2672,2672,2672,2672002,267
2022-09-142,2642,2682,2642,2682002,268
2022-09-132,2352,2702,2352,2704002,270
2022-09-122,2402,3062,2402,2549002,254
2022-09-092,2802,2802,2422,2424002,242
2022-09-082,2352,2352,2212,2308002,230
2022-09-072,2392,2482,2322,2451,3002,245
2022-09-062,2252,2252,2252,2251002,225
2022-09-052,3052,3052,2252,2302,6002,230
2022-09-022,3452,3452,2702,3163,2002,316
2022-09-012,3172,6452,3042,39515,1002,395
2022-08-312,3562,3622,3402,3508002,350
2022-08-302,3062,3562,3062,3352,4002,335
2022-08-292,2852,3592,2502,3567,2002,356
2022-08-262,3172,3352,2752,3351,1002,335
2022-08-252,2952,2952,2652,2674002,267
2022-08-242,2782,2852,2752,2757002,275
2022-08-232,2652,2652,2652,2654002,265
2022-08-222,2852,3252,2602,2651,4002,265
2022-08-192,2802,3742,2802,2823,3002,282
2022-08-182,2832,2882,2782,2787002,278
2022-08-172,2852,2852,2692,2719002,271
2022-08-162,2852,2852,2852,2851,2002,285
2022-08-152,2602,2852,2602,2611,9002,261
2022-08-122,2902,3002,2532,2532,8002,253
2022-08-102,4202,4402,2652,2906,8002,290
2022-08-092,3932,4072,3682,4075,0002,407
2022-08-082,2902,3932,2622,3932,9002,393
2022-08-052,2732,2802,2722,2721,2002,272
2022-08-042,2752,2802,2752,2807002,280
2022-08-032,2902,2902,2892,2893002,289
2022-08-02---2,280-2,280
2022-08-01---2,280-2,280
2022-07-292,2872,2872,2802,2806002,280
2022-07-282,3082,3092,2982,2986002,298
2022-07-272,2922,2922,2922,2924002,292
2022-07-262,2902,2922,2902,2925002,292
2022-07-252,3012,3012,2822,2836002,283
2022-07-222,3002,3002,3002,3002002,300
2022-07-212,3302,3302,2932,3106002,310
2022-07-202,3002,3292,2992,3297002,329
2022-07-192,3072,3072,3052,3065002,306
2022-07-152,3152,3232,3102,3234002,323
2022-07-142,3032,3152,3032,3105002,310
2022-07-132,3452,3452,3382,3382002,338
2022-07-122,3392,3392,3392,3391002,339
2022-07-112,3002,3482,3002,3168002,316
2022-07-08---2,315-2,315
2022-07-07---2,315-2,315
2022-07-06---2,315-2,315
2022-07-052,3772,3772,3012,3151,5002,315
2022-07-042,2512,3402,2512,3409002,340
2022-07-012,2612,2662,2402,2519002,251
2022-06-302,3152,3152,3152,3157002,315
2022-06-292,2342,3492,2152,3492,7002,349
2022-06-282,2382,3382,2382,2641,2002,264
2022-06-272,2352,2472,2352,2478002,247
2022-06-24---2,206-2,206
2022-06-232,2062,2072,2062,2065002,206
2022-06-222,2002,2062,2002,2061,2002,206
2022-06-212,2002,2002,2002,2006002,200
2022-06-202,1992,1992,1612,1613002,161
2022-06-172,1662,1982,1612,1988002,198
2022-06-162,2002,2002,1992,2002,7002,200
2022-06-152,1622,1622,1602,1607002,160
2022-06-14---2,175-2,175
2022-06-132,1702,1752,1702,1753002,175
2022-06-10---2,180-2,180
2022-06-092,1802,1802,1802,1801002,180
2022-06-082,1992,1992,1702,1808002,180
2022-06-072,2002,2002,2002,2001,2002,200
2022-06-062,1572,1622,1552,1628002,162
2022-06-032,1552,1572,1552,1559002,155
2022-06-022,1502,1522,1502,1525002,152
2022-06-012,1502,1502,1502,1501002,150
2022-05-31---2,150-2,150
2022-05-302,1502,1502,1502,1501002,150
2022-05-27---2,121-2,121
2022-05-262,1142,1302,1142,1213002,121
2022-05-252,1972,1972,1972,1971002,197
2022-05-242,1002,1002,1002,1004002,100
2022-05-232,1502,1502,1502,1501002,150
2022-05-20---2,100-2,100
2022-05-19---2,100-2,100
2022-05-182,1002,1002,1002,1006002,100
2022-05-172,1112,1112,0712,0835002,083
2022-05-162,1112,1112,1112,1114002,111
2022-05-132,0862,1302,0822,1111,7002,111
2022-05-122,2002,2032,1862,1868002,186
2022-05-11---2,130-2,130
2022-05-102,1002,1302,1002,1305002,130
2022-05-09---2,133-2,133
2022-05-062,1202,1332,1202,1335002,133
2022-05-02---2,072-2,072
2022-04-28---2,072-2,072
2022-04-272,0722,0722,0722,0721002,072
2022-04-262,0712,0712,0712,0711002,071
2022-04-25---2,110-2,110
2022-04-22---2,110-2,110
2022-04-212,1022,1402,1012,1109002,110
2022-04-202,1202,3002,1032,14911,1002,149
2022-04-192,0402,1202,0292,1006,1002,100
2022-04-181,9842,0081,9611,9613001,961
2022-04-15---1,984-1,984
2022-04-141,9841,9841,9841,9841001,984
2022-04-13---1,953-1,953
2022-04-12---1,953-1,953
2022-04-11---1,953-1,953
2022-04-081,9531,9531,9531,9531001,953
2022-04-07---2,000-2,000
2022-04-061,9962,0001,9962,0008002,000
2022-04-051,9741,9791,9741,9796001,979
2022-04-041,9761,9761,9741,9754001,975
2022-04-01---1,945-1,945
2022-03-31---1,945-1,945
2022-03-30---1,945-1,945
2022-03-291,9691,9781,9451,9452,2001,945
2022-03-281,9451,9661,9451,9663001,966
2022-03-251,9461,9461,9451,9452001,945
2022-03-241,9461,9461,9461,9461001,946
2022-03-231,9451,9461,9451,9462001,946
2022-03-221,9451,9451,9451,9451001,945
2022-03-181,9571,9741,9421,9748001,974
2022-03-17---1,954-1,954
2022-03-16---1,954-1,954
2022-03-151,9111,9541,9111,9545001,954
2022-03-141,9101,9101,9101,9101001,910
2022-03-11---1,910-1,910
2022-03-10---1,910-1,910
2022-03-091,9821,9821,9021,9021,7001,902
2022-03-081,8911,9651,8851,9651,4001,965
2022-03-071,9321,9321,9321,9321001,932
2022-03-041,9401,9401,9401,9403001,940
2022-03-03---1,931-1,931
2022-03-02---1,931-1,931
2022-03-01---1,931-1,931
2022-02-281,9321,9321,9311,9314001,931
2022-02-25---1,937-1,937
2022-02-241,9321,9371,9321,9372001,937
2022-02-221,9501,9501,9501,9502001,950
2022-02-21---1,931-1,931
2022-02-181,9321,9321,9311,9312001,931
2022-02-171,9401,9401,9321,9322001,932
2022-02-161,9501,9501,9501,9505001,950
2022-02-151,9411,9411,9321,9331,0001,933
2022-02-141,9612,0161,9612,0161,8002,016
2022-02-102,0002,0102,0002,0107002,010
2022-02-091,9801,9801,9501,9505001,950
2022-02-081,9431,9751,9431,9754001,975
2022-02-071,9882,0001,9241,9642,8001,964
2022-02-041,9161,9161,9161,9162001,916
2022-02-031,9161,9161,9161,9161001,916
2022-02-021,9151,9151,9151,9151,5001,915
2022-02-011,9151,9201,9151,9151,2001,915
2022-01-311,9101,9151,9101,9153001,915
2022-01-281,9061,9061,9061,9062001,906
2022-01-271,9051,9051,9051,9053001,905
2022-01-26---1,905-1,905
2022-01-251,9011,9201,9011,9051,3001,905
2022-01-24---1,920-1,920
2022-01-211,9391,9391,9001,9203,8001,920
2022-01-20---1,957-1,957
2022-01-191,9431,9571,9431,9571,7001,957
2022-01-18---1,970-1,970
2022-01-17---1,970-1,970
2022-01-14---1,970-1,970
2022-01-13---1,970-1,970
2022-01-12---1,970-1,970
2022-01-111,9701,9701,9701,9701001,970
2022-01-071,9851,9851,9851,9851001,985
2022-01-061,9821,9851,9651,9859001,985
2022-01-051,9881,9881,9881,9881001,988
2022-01-041,9992,0201,9762,0005002,000

分割・併合履歴 ： [2018-06-27]1株→0.1株