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
2022-12-30	2,350	2,499	2,321	2,499	1,600	2,499
2022-12-29	2,325	2,354	2,325	2,354	1,100	2,354
2022-12-28	2,385	2,392	2,342	2,392	300	2,392
2022-12-27	2,340	2,400	2,340	2,370	900	2,370
2022-12-26	2,440	2,440	2,440	2,440	500	2,440
2022-12-23	2,440	2,440	2,440	2,440	500	2,440
2022-12-22	-	-	-	2,446	-	2,446
2022-12-21	2,480	2,480	2,446	2,446	200	2,446
2022-12-20	-	-	-	2,480	-	2,480
2022-12-19	-	-	-	2,480	-	2,480
2022-12-16	2,480	2,480	2,480	2,480	100	2,480
2022-12-15	2,495	2,495	2,495	2,495	100	2,495
2022-12-14	2,495	2,495	2,495	2,495	100	2,495
2022-12-13	2,455	2,500	2,455	2,500	200	2,500
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
2022-12-06	2,525	2,525	2,474	2,474	400	2,474
2022-12-05	2,499	2,499	2,499	2,499	100	2,499
2022-12-02	2,480	2,480	2,480	2,480	100	2,480
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
2022-11-25	2,500	2,500	2,500	2,500	300	2,500
2022-11-24	2,493	2,493	2,493	2,493	100	2,493
2022-11-22	-	-	-	2,524	-	2,524
2022-11-21	2,523	2,524	2,523	2,524	400	2,524
2022-11-18	2,489	2,489	2,489	2,489	200	2,489
2022-11-17	-	-	-	2,470	-	2,470
2022-11-16	2,470	2,470	2,470	2,470	100	2,470
2022-11-15	2,479	2,479	2,479	2,479	300	2,479
2022-11-14	2,439	2,440	2,439	2,440	800	2,440
2022-11-11	2,498	2,498	2,440	2,441	3,400	2,441
2022-11-10	2,505	2,526	2,494	2,500	2,500	2,500
2022-11-09	2,427	2,527	2,427	2,505	800	2,505
2022-11-08	2,453	2,453	2,423	2,423	200	2,423
2022-11-07	2,422	2,430	2,422	2,422	1,000	2,422
2022-11-04	-	-	-	2,445	-	2,445
2022-11-02	2,449	2,470	2,445	2,445	1,100	2,445
2022-11-01	2,390	2,399	2,365	2,399	1,700	2,399
2022-10-31	2,462	2,462	2,462	2,462	100	2,462
2022-10-28	2,420	2,420	2,420	2,420	200	2,420
2022-10-27	2,426	2,426	2,426	2,426	100	2,426
2022-10-26	2,426	2,426	2,426	2,426	300	2,426
2022-10-25	2,440	2,475	2,440	2,469	300	2,469
2022-10-24	2,500	2,500	2,401	2,440	2,300	2,440
2022-10-21	2,450	2,450	2,450	2,450	200	2,450
2022-10-20	2,430	2,469	2,430	2,469	200	2,469
2022-10-19	2,450	2,538	2,450	2,480	1,200	2,480
2022-10-18	2,351	2,565	2,351	2,500	9,800	2,500
2022-10-17	2,344	2,353	2,344	2,353	800	2,353
2022-10-14	2,300	2,328	2,300	2,328	200	2,328
2022-10-13	-	-	-	2,328	-	2,328
2022-10-12	-	-	-	2,282	-	2,282
2022-10-11	2,282	2,282	2,282	2,282	100	2,282
2022-10-07	2,328	2,328	2,328	2,328	100	2,328
2022-10-06	2,328	2,328	2,328	2,328	100	2,328
2022-10-05	2,320	2,327	2,315	2,319	700	2,319
2022-10-04	2,337	2,347	2,320	2,320	700	2,320
2022-10-03	2,234	2,293	2,234	2,293	1,100	2,293
2022-09-30	2,245	2,245	2,245	2,245	100	2,245
2022-09-29	2,281	2,281	2,231	2,231	400	2,231
2022-09-28	2,260	2,280	2,260	2,280	800	2,280
2022-09-27	2,294	2,294	2,244	2,262	300	2,262
2022-09-26	2,231	2,269	2,231	2,269	300	2,269
2022-09-22	-	-	-	2,258	-	2,258
2022-09-21	2,258	2,258	2,258	2,258	200	2,258
2022-09-20	2,250	2,257	2,250	2,257	300	2,257
2022-09-16	2,285	2,285	2,248	2,248	300	2,248
2022-09-15	2,267	2,267	2,267	2,267	200	2,267
2022-09-14	2,264	2,268	2,264	2,268	200	2,268
2022-09-13	2,235	2,270	2,235	2,270	400	2,270
2022-09-12	2,240	2,306	2,240	2,254	900	2,254
2022-09-09	2,280	2,280	2,242	2,242	400	2,242
2022-09-08	2,235	2,235	2,221	2,230	800	2,230
2022-09-07	2,239	2,248	2,232	2,245	1,300	2,245
2022-09-06	2,225	2,225	2,225	2,225	100	2,225
2022-09-05	2,305	2,305	2,225	2,230	2,600	2,230
2022-09-02	2,345	2,345	2,270	2,316	3,200	2,316
2022-09-01	2,317	2,645	2,304	2,395	15,100	2,395
2022-08-31	2,356	2,362	2,340	2,350	800	2,350
2022-08-30	2,306	2,356	2,306	2,335	2,400	2,335
2022-08-29	2,285	2,359	2,250	2,356	7,200	2,356
2022-08-26	2,317	2,335	2,275	2,335	1,100	2,335
2022-08-25	2,295	2,295	2,265	2,267	400	2,267
2022-08-24	2,278	2,285	2,275	2,275	700	2,275
2022-08-23	2,265	2,265	2,265	2,265	400	2,265
2022-08-22	2,285	2,325	2,260	2,265	1,400	2,265
2022-08-19	2,280	2,374	2,280	2,282	3,300	2,282
2022-08-18	2,283	2,288	2,278	2,278	700	2,278
2022-08-17	2,285	2,285	2,269	2,271	900	2,271
2022-08-16	2,285	2,285	2,285	2,285	1,200	2,285
2022-08-15	2,260	2,285	2,260	2,261	1,900	2,261
2022-08-12	2,290	2,300	2,253	2,253	2,800	2,253
2022-08-10	2,420	2,440	2,265	2,290	6,800	2,290
2022-08-09	2,393	2,407	2,368	2,407	5,000	2,407
2022-08-08	2,290	2,393	2,262	2,393	2,900	2,393
2022-08-05	2,273	2,280	2,272	2,272	1,200	2,272
2022-08-04	2,275	2,280	2,275	2,280	700	2,280
2022-08-03	2,290	2,290	2,289	2,289	300	2,289
2022-08-02	-	-	-	2,280	-	2,280
2022-08-01	-	-	-	2,280	-	2,280
2022-07-29	2,287	2,287	2,280	2,280	600	2,280
2022-07-28	2,308	2,309	2,298	2,298	600	2,298
2022-07-27	2,292	2,292	2,292	2,292	400	2,292
2022-07-26	2,290	2,292	2,290	2,292	500	2,292
2022-07-25	2,301	2,301	2,282	2,283	600	2,283
2022-07-22	2,300	2,300	2,300	2,300	200	2,300
2022-07-21	2,330	2,330	2,293	2,310	600	2,310
2022-07-20	2,300	2,329	2,299	2,329	700	2,329
2022-07-19	2,307	2,307	2,305	2,306	500	2,306
2022-07-15	2,315	2,323	2,310	2,323	400	2,323
2022-07-14	2,303	2,315	2,303	2,310	500	2,310
2022-07-13	2,345	2,345	2,338	2,338	200	2,338
2022-07-12	2,339	2,339	2,339	2,339	100	2,339
2022-07-11	2,300	2,348	2,300	2,316	800	2,316
2022-07-08	-	-	-	2,315	-	2,315
2022-07-07	-	-	-	2,315	-	2,315
2022-07-06	-	-	-	2,315	-	2,315
2022-07-05	2,377	2,377	2,301	2,315	1,500	2,315
2022-07-04	2,251	2,340	2,251	2,340	900	2,340
2022-07-01	2,261	2,266	2,240	2,251	900	2,251
2022-06-30	2,315	2,315	2,315	2,315	700	2,315
2022-06-29	2,234	2,349	2,215	2,349	2,700	2,349
2022-06-28	2,238	2,338	2,238	2,264	1,200	2,264
2022-06-27	2,235	2,247	2,235	2,247	800	2,247
2022-06-24	-	-	-	2,206	-	2,206
2022-06-23	2,206	2,207	2,206	2,206	500	2,206
2022-06-22	2,200	2,206	2,200	2,206	1,200	2,206
2022-06-21	2,200	2,200	2,200	2,200	600	2,200
2022-06-20	2,199	2,199	2,161	2,161	300	2,161
2022-06-17	2,166	2,198	2,161	2,198	800	2,198
2022-06-16	2,200	2,200	2,199	2,200	2,700	2,200
2022-06-15	2,162	2,162	2,160	2,160	700	2,160
2022-06-14	-	-	-	2,175	-	2,175
2022-06-13	2,170	2,175	2,170	2,175	300	2,175
2022-06-10	-	-	-	2,180	-	2,180
2022-06-09	2,180	2,180	2,180	2,180	100	2,180
2022-06-08	2,199	2,199	2,170	2,180	800	2,180
2022-06-07	2,200	2,200	2,200	2,200	1,200	2,200
2022-06-06	2,157	2,162	2,155	2,162	800	2,162
2022-06-03	2,155	2,157	2,155	2,155	900	2,155
2022-06-02	2,150	2,152	2,150	2,152	500	2,152
2022-06-01	2,150	2,150	2,150	2,150	100	2,150
2022-05-31	-	-	-	2,150	-	2,150
2022-05-30	2,150	2,150	2,150	2,150	100	2,150
2022-05-27	-	-	-	2,121	-	2,121
2022-05-26	2,114	2,130	2,114	2,121	300	2,121
2022-05-25	2,197	2,197	2,197	2,197	100	2,197
2022-05-24	2,100	2,100	2,100	2,100	400	2,100
2022-05-23	2,150	2,150	2,150	2,150	100	2,150
2022-05-20	-	-	-	2,100	-	2,100
2022-05-19	-	-	-	2,100	-	2,100
2022-05-18	2,100	2,100	2,100	2,100	600	2,100
2022-05-17	2,111	2,111	2,071	2,083	500	2,083
2022-05-16	2,111	2,111	2,111	2,111	400	2,111
2022-05-13	2,086	2,130	2,082	2,111	1,700	2,111
2022-05-12	2,200	2,203	2,186	2,186	800	2,186
2022-05-11	-	-	-	2,130	-	2,130
2022-05-10	2,100	2,130	2,100	2,130	500	2,130
2022-05-09	-	-	-	2,133	-	2,133
2022-05-06	2,120	2,133	2,120	2,133	500	2,133
2022-05-02	-	-	-	2,072	-	2,072
2022-04-28	-	-	-	2,072	-	2,072
2022-04-27	2,072	2,072	2,072	2,072	100	2,072
2022-04-26	2,071	2,071	2,071	2,071	100	2,071
2022-04-25	-	-	-	2,110	-	2,110
2022-04-22	-	-	-	2,110	-	2,110
2022-04-21	2,102	2,140	2,101	2,110	900	2,110
2022-04-20	2,120	2,300	2,103	2,149	11,100	2,149
2022-04-19	2,040	2,120	2,029	2,100	6,100	2,100
2022-04-18	1,984	2,008	1,961	1,961	300	1,961
2022-04-15	-	-	-	1,984	-	1,984
2022-04-14	1,984	1,984	1,984	1,984	100	1,984
2022-04-13	-	-	-	1,953	-	1,953
2022-04-12	-	-	-	1,953	-	1,953
2022-04-11	-	-	-	1,953	-	1,953
2022-04-08	1,953	1,953	1,953	1,953	100	1,953
2022-04-07	-	-	-	2,000	-	2,000
2022-04-06	1,996	2,000	1,996	2,000	800	2,000
2022-04-05	1,974	1,979	1,974	1,979	600	1,979
2022-04-04	1,976	1,976	1,974	1,975	400	1,975
2022-04-01	-	-	-	1,945	-	1,945
2022-03-31	-	-	-	1,945	-	1,945
2022-03-30	-	-	-	1,945	-	1,945
2022-03-29	1,969	1,978	1,945	1,945	2,200	1,945
2022-03-28	1,945	1,966	1,945	1,966	300	1,966
2022-03-25	1,946	1,946	1,945	1,945	200	1,945
2022-03-24	1,946	1,946	1,946	1,946	100	1,946
2022-03-23	1,945	1,946	1,945	1,946	200	1,946
2022-03-22	1,945	1,945	1,945	1,945	100	1,945
2022-03-18	1,957	1,974	1,942	1,974	800	1,974
2022-03-17	-	-	-	1,954	-	1,954
2022-03-16	-	-	-	1,954	-	1,954
2022-03-15	1,911	1,954	1,911	1,954	500	1,954
2022-03-14	1,910	1,910	1,910	1,910	100	1,910
2022-03-11	-	-	-	1,910	-	1,910
2022-03-10	-	-	-	1,910	-	1,910
2022-03-09	1,982	1,982	1,902	1,902	1,700	1,902
2022-03-08	1,891	1,965	1,885	1,965	1,400	1,965
2022-03-07	1,932	1,932	1,932	1,932	100	1,932
2022-03-04	1,940	1,940	1,940	1,940	300	1,940
2022-03-03	-	-	-	1,931	-	1,931
2022-03-02	-	-	-	1,931	-	1,931
2022-03-01	-	-	-	1,931	-	1,931
2022-02-28	1,932	1,932	1,931	1,931	400	1,931
2022-02-25	-	-	-	1,937	-	1,937
2022-02-24	1,932	1,937	1,932	1,937	200	1,937
2022-02-22	1,950	1,950	1,950	1,950	200	1,950
2022-02-21	-	-	-	1,931	-	1,931
2022-02-18	1,932	1,932	1,931	1,931	200	1,931
2022-02-17	1,940	1,940	1,932	1,932	200	1,932
2022-02-16	1,950	1,950	1,950	1,950	500	1,950
2022-02-15	1,941	1,941	1,932	1,933	1,000	1,933
2022-02-14	1,961	2,016	1,961	2,016	1,800	2,016
2022-02-10	2,000	2,010	2,000	2,010	700	2,010
2022-02-09	1,980	1,980	1,950	1,950	500	1,950
2022-02-08	1,943	1,975	1,943	1,975	400	1,975
2022-02-07	1,988	2,000	1,924	1,964	2,800	1,964
2022-02-04	1,916	1,916	1,916	1,916	200	1,916
2022-02-03	1,916	1,916	1,916	1,916	100	1,916
2022-02-02	1,915	1,915	1,915	1,915	1,500	1,915
2022-02-01	1,915	1,920	1,915	1,915	1,200	1,915
2022-01-31	1,910	1,915	1,910	1,915	300	1,915
2022-01-28	1,906	1,906	1,906	1,906	200	1,906
2022-01-27	1,905	1,905	1,905	1,905	300	1,905
2022-01-26	-	-	-	1,905	-	1,905
2022-01-25	1,901	1,920	1,901	1,905	1,300	1,905
2022-01-24	-	-	-	1,920	-	1,920
2022-01-21	1,939	1,939	1,900	1,920	3,800	1,920
2022-01-20	-	-	-	1,957	-	1,957
2022-01-19	1,943	1,957	1,943	1,957	1,700	1,957
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
2022-01-11	1,970	1,970	1,970	1,970	100	1,970
2022-01-07	1,985	1,985	1,985	1,985	100	1,985
2022-01-06	1,982	1,985	1,965	1,985	900	1,985
2022-01-05	1,988	1,988	1,988	1,988	100	1,988
2022-01-04	1,999	2,020	1,976	2,000	500	2,000

分割・併合履歴： [2018-06-27]1株→0.1株