5395 理研コランダム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	-	-	-	2,600	-	2,600
2023-12-28	2,577	2,600	2,577	2,600	200	2,600
2023-12-27	2,614	2,627	2,600	2,607	14,600	2,607
2023-12-26	2,602	2,602	2,602	2,602	300	2,602
2023-12-25	2,624	2,625	2,624	2,625	300	2,625
2023-12-22	-	-	-	2,614	-	2,614
2023-12-21	2,592	2,614	2,592	2,614	200	2,614
2023-12-20	2,569	2,614	2,569	2,571	3,300	2,571
2023-12-19	2,571	2,593	2,568	2,568	1,300	2,568
2023-12-18	-	-	-	2,580	-	2,580
2023-12-15	2,580	2,580	2,580	2,580	100	2,580
2023-12-14	2,594	2,613	2,573	2,576	800	2,576
2023-12-13	2,600	2,651	2,600	2,639	400	2,639
2023-12-12	2,570	2,571	2,555	2,568	600	2,568
2023-12-11	2,555	2,574	2,555	2,574	500	2,574
2023-12-08	2,560	2,560	2,553	2,553	3,100	2,553
2023-12-07	2,527	2,545	2,527	2,541	600	2,541
2023-12-06	2,535	2,535	2,526	2,526	400	2,526
2023-12-05	-	-	-	2,532	-	2,532
2023-12-04	2,524	2,539	2,501	2,532	600	2,532
2023-12-01	2,502	2,506	2,475	2,493	4,400	2,493
2023-11-30	2,530	2,530	2,530	2,530	100	2,530
2023-11-29	2,519	2,519	2,500	2,500	4,700	2,500
2023-11-28	2,500	2,520	2,500	2,520	6,400	2,520
2023-11-27	2,498	2,498	2,498	2,498	100	2,498
2023-11-24	2,500	2,500	2,488	2,488	600	2,488
2023-11-22	-	-	-	2,486	-	2,486
2023-11-21	2,507	2,507	2,485	2,486	600	2,486
2023-11-20	2,495	2,499	2,495	2,495	1,100	2,495
2023-11-17	2,485	2,495	2,483	2,495	600	2,495
2023-11-16	2,489	2,508	2,483	2,483	1,600	2,483
2023-11-15	2,498	2,500	2,495	2,500	1,200	2,500
2023-11-14	2,525	2,525	2,491	2,500	2,300	2,500
2023-11-13	2,530	2,570	2,520	2,530	12,900	2,530
2023-11-10	3,035	3,035	2,880	3,000	9,900	3,000
2023-11-09	2,780	3,100	2,780	3,010	12,100	3,010
2023-11-08	2,747	2,747	2,730	2,730	200	2,730
2023-11-07	2,780	2,822	2,750	2,822	5,800	2,822
2023-11-06	2,700	2,700	2,680	2,680	900	2,680
2023-11-02	2,683	2,683	2,683	2,683	200	2,683
2023-11-01	2,723	2,723	2,669	2,685	1,400	2,685
2023-10-31	2,625	2,640	2,625	2,640	200	2,640
2023-10-30	2,641	2,642	2,620	2,620	2,200	2,620
2023-10-27	2,640	2,645	2,640	2,645	200	2,645
2023-10-26	2,730	2,730	2,610	2,640	4,600	2,640
2023-10-25	2,650	2,730	2,650	2,730	3,500	2,730
2023-10-24	2,626	2,650	2,608	2,650	3,300	2,650
2023-10-23	2,570	2,628	2,570	2,628	4,500	2,628
2023-10-20	2,490	2,527	2,490	2,505	2,000	2,505
2023-10-19	-	-	-	2,494	-	2,494
2023-10-18	2,493	2,494	2,471	2,494	300	2,494
2023-10-17	2,485	2,485	2,480	2,480	200	2,480
2023-10-16	2,475	2,480	2,471	2,477	2,500	2,477
2023-10-13	2,480	2,480	2,475	2,475	200	2,475
2023-10-12	2,476	2,497	2,476	2,497	600	2,497
2023-10-11	2,482	2,496	2,474	2,496	7,400	2,496
2023-10-10	2,458	2,486	2,458	2,486	2,400	2,486
2023-10-06	-	-	-	2,408	-	2,408
2023-10-05	2,408	2,408	2,408	2,408	1,900	2,408
2023-10-04	2,326	2,390	2,326	2,381	2,000	2,381
2023-10-03	-	-	-	2,414	-	2,414
2023-10-02	2,431	2,432	2,413	2,414	800	2,414
2023-09-29	-	-	-	2,430	-	2,430
2023-09-28	2,446	2,446	2,430	2,430	6,800	2,430
2023-09-27	2,429	2,446	2,429	2,446	8,700	2,446
2023-09-26	-	-	-	2,429	-	2,429
2023-09-25	-	-	-	2,429	-	2,429
2023-09-22	2,437	2,437	2,401	2,429	900	2,429
2023-09-21	-	-	-	2,417	-	2,417
2023-09-20	2,417	2,417	2,417	2,417	700	2,417
2023-09-19	-	-	-	2,450	-	2,450
2023-09-15	2,460	2,460	2,450	2,450	1,300	2,450
2023-09-14	2,489	2,489	2,470	2,470	1,700	2,470
2023-09-13	2,444	2,444	2,444	2,444	6,700	2,444
2023-09-12	-	-	-	2,444	-	2,444
2023-09-11	2,444	2,444	2,444	2,444	100	2,444
2023-09-08	-	-	-	2,433	-	2,433
2023-09-07	2,435	2,435	2,433	2,433	300	2,433
2023-09-06	2,435	2,435	2,430	2,430	300	2,430
2023-09-05	2,437	2,437	2,437	2,437	100	2,437
2023-09-04	2,395	2,470	2,395	2,465	1,400	2,465
2023-09-01	2,420	2,420	2,416	2,416	300	2,416
2023-08-31	2,426	2,426	2,426	2,426	100	2,426
2023-08-30	-	-	-	2,421	-	2,421
2023-08-29	-	-	-	2,421	-	2,421
2023-08-28	-	-	-	2,421	-	2,421
2023-08-25	-	-	-	2,421	-	2,421
2023-08-24	-	-	-	2,421	-	2,421
2023-08-23	2,421	2,421	2,421	2,421	300	2,421
2023-08-22	-	-	-	2,425	-	2,425
2023-08-21	-	-	-	2,425	-	2,425
2023-08-18	2,425	2,425	2,425	2,425	200	2,425
2023-08-17	-	-	-	2,430	-	2,430
2023-08-16	-	-	-	2,430	-	2,430
2023-08-15	2,430	2,430	2,430	2,430	200	2,430
2023-08-14	2,425	2,434	2,425	2,434	200	2,434
2023-08-10	2,416	2,421	2,415	2,420	800	2,420
2023-08-09	2,470	2,470	2,408	2,420	1,600	2,420
2023-08-08	2,479	2,492	2,467	2,476	2,000	2,476
2023-08-07	2,421	2,421	2,421	2,421	100	2,421
2023-08-04	2,412	2,421	2,412	2,421	700	2,421
2023-08-03	2,490	2,490	2,461	2,461	400	2,461
2023-08-02	2,443	2,498	2,443	2,498	500	2,498
2023-08-01	2,436	2,436	2,428	2,431	500	2,431
2023-07-31	2,447	2,489	2,447	2,489	700	2,489
2023-07-28	2,447	2,447	2,447	2,447	100	2,447
2023-07-27	2,463	2,463	2,434	2,434	200	2,434
2023-07-26	2,464	2,464	2,464	2,464	100	2,464
2023-07-25	2,371	2,371	2,371	2,371	500	2,371
2023-07-24	2,447	2,447	2,420	2,421	500	2,421
2023-07-21	-	-	-	2,397	-	2,397
2023-07-20	-	-	-	2,397	-	2,397
2023-07-19	-	-	-	2,397	-	2,397
2023-07-18	-	-	-	2,397	-	2,397
2023-07-14	-	-	-	2,397	-	2,397
2023-07-13	2,397	2,397	2,397	2,397	200	2,397
2023-07-12	2,363	2,400	2,363	2,397	8,500	2,397
2023-07-11	-	-	-	2,440	-	2,440
2023-07-10	2,440	2,440	2,440	2,440	100	2,440
2023-07-07	2,440	2,440	2,440	2,440	600	2,440
2023-07-06	2,465	2,465	2,440	2,440	400	2,440
2023-07-05	2,475	2,475	2,451	2,471	700	2,471
2023-07-04	2,469	2,471	2,469	2,471	600	2,471
2023-07-03	2,465	2,470	2,450	2,462	700	2,462
2023-06-30	2,441	2,441	2,441	2,441	100	2,441
2023-06-29	2,412	2,431	2,412	2,431	300	2,431
2023-06-28	-	-	-	2,430	-	2,430
2023-06-27	2,430	2,430	2,430	2,430	100	2,430
2023-06-26	-	-	-	2,429	-	2,429
2023-06-23	2,470	2,470	2,429	2,429	700	2,429
2023-06-22	2,460	2,460	2,460	2,460	500	2,460
2023-06-21	2,450	2,450	2,450	2,450	100	2,450
2023-06-20	2,451	2,460	2,450	2,450	800	2,450
2023-06-19	2,426	2,449	2,381	2,449	2,200	2,449
2023-06-16	2,381	2,381	2,381	2,381	100	2,381
2023-06-15	-	-	-	2,410	-	2,410
2023-06-14	2,410	2,410	2,410	2,410	100	2,410
2023-06-13	2,410	2,410	2,410	2,410	100	2,410
2023-06-12	2,365	2,410	2,365	2,410	1,800	2,410
2023-06-09	2,350	2,350	2,350	2,350	100	2,350
2023-06-08	2,314	2,334	2,314	2,334	400	2,334
2023-06-07	2,306	2,334	2,306	2,334	400	2,334
2023-06-06	2,333	2,333	2,333	2,333	100	2,333
2023-06-05	2,310	2,313	2,301	2,313	1,100	2,313
2023-06-02	2,300	2,300	2,300	2,300	1,100	2,300
2023-06-01	2,327	2,327	2,300	2,300	1,700	2,300
2023-05-31	2,400	2,400	2,327	2,327	1,500	2,327
2023-05-30	2,385	2,385	2,384	2,384	300	2,384
2023-05-29	2,385	2,385	2,385	2,385	500	2,385
2023-05-26	2,385	2,385	2,375	2,375	300	2,375
2023-05-25	2,375	2,375	2,375	2,375	500	2,375
2023-05-24	2,375	2,375	2,375	2,375	100	2,375
2023-05-23	2,377	2,377	2,375	2,375	400	2,375
2023-05-22	2,382	2,422	2,378	2,378	1,300	2,378
2023-05-19	2,382	2,382	2,377	2,377	400	2,377
2023-05-18	2,382	2,382	2,382	2,382	200	2,382
2023-05-17	2,382	2,382	2,381	2,381	300	2,381
2023-05-16	2,360	2,410	2,360	2,382	600	2,382
2023-05-15	2,359	2,359	2,330	2,330	1,400	2,330
2023-05-12	2,467	2,467	2,350	2,350	2,000	2,350
2023-05-11	2,440	2,440	2,425	2,425	600	2,425
2023-05-10	2,440	2,441	2,439	2,439	700	2,439
2023-05-09	2,440	2,440	2,440	2,440	100	2,440
2023-05-08	2,440	2,440	2,440	2,440	300	2,440
2023-05-02	2,440	2,440	2,440	2,440	100	2,440
2023-05-01	2,440	2,440	2,430	2,430	400	2,430
2023-04-28	2,470	2,470	2,409	2,410	900	2,410
2023-04-27	2,481	2,481	2,481	2,481	200	2,481
2023-04-26	-	-	-	2,401	-	2,401
2023-04-25	2,431	2,431	2,401	2,401	800	2,401
2023-04-24	-	-	-	2,431	-	2,431
2023-04-21	-	-	-	2,431	-	2,431
2023-04-20	-	-	-	2,431	-	2,431
2023-04-19	-	-	-	2,431	-	2,431
2023-04-18	2,494	2,494	2,431	2,431	1,500	2,431
2023-04-17	-	-	-	2,400	-	2,400
2023-04-14	-	-	-	2,400	-	2,400
2023-04-13	2,400	2,400	2,400	2,400	100	2,400
2023-04-12	2,400	2,400	2,400	2,400	200	2,400
2023-04-11	-	-	-	2,400	-	2,400
2023-04-10	2,400	2,400	2,400	2,400	400	2,400
2023-04-07	2,400	2,400	2,400	2,400	200	2,400
2023-04-06	2,400	2,400	2,400	2,400	500	2,400
2023-04-05	2,400	2,400	2,400	2,400	500	2,400
2023-04-04	2,400	2,402	2,400	2,400	900	2,400
2023-04-03	-	-	-	2,382	-	2,382
2023-03-31	-	-	-	2,382	-	2,382
2023-03-30	-	-	-	2,382	-	2,382
2023-03-29	-	-	-	2,382	-	2,382
2023-03-28	2,382	2,382	2,382	2,382	100	2,382
2023-03-27	2,382	2,382	2,382	2,382	100	2,382
2023-03-24	2,417	2,417	2,363	2,363	500	2,363
2023-03-23	-	-	-	2,367	-	2,367
2023-03-22	-	-	-	2,367	-	2,367
2023-03-20	2,400	2,400	2,367	2,367	200	2,367
2023-03-17	2,399	2,400	2,399	2,400	200	2,400
2023-03-16	2,386	2,399	2,376	2,399	900	2,399
2023-03-15	2,356	2,388	2,356	2,386	1,300	2,386
2023-03-14	2,391	2,391	2,355	2,356	1,600	2,356
2023-03-13	2,391	2,391	2,391	2,391	300	2,391
2023-03-10	-	-	-	2,391	-	2,391
2023-03-09	2,390	2,392	2,390	2,391	1,200	2,391
2023-03-08	2,390	2,390	2,388	2,390	900	2,390
2023-03-07	2,396	2,396	2,390	2,390	500	2,390
2023-03-06	2,380	2,380	2,379	2,379	900	2,379
2023-03-03	2,361	2,380	2,361	2,380	2,100	2,380
2023-03-02	2,409	2,409	2,361	2,361	1,000	2,361
2023-03-01	2,343	2,420	2,343	2,417	900	2,417
2023-02-28	2,333	2,343	2,333	2,343	300	2,343
2023-02-27	2,361	2,362	2,331	2,333	2,400	2,333
2023-02-24	2,371	2,375	2,361	2,361	2,500	2,361
2023-02-22	2,398	2,415	2,371	2,371	1,800	2,371
2023-02-21	2,422	2,422	2,350	2,398	1,900	2,398
2023-02-20	2,409	2,422	2,397	2,422	1,900	2,422
2023-02-17	2,399	2,450	2,379	2,409	3,500	2,409
2023-02-16	2,427	2,427	2,380	2,401	2,700	2,401
2023-02-15	2,509	2,509	2,391	2,427	5,000	2,427
2023-02-14	2,521	2,534	2,516	2,534	2,300	2,534
2023-02-13	2,502	2,521	2,502	2,521	2,500	2,521
2023-02-10	2,513	2,525	2,502	2,502	1,700	2,502
2023-02-09	2,508	2,508	2,508	2,508	1,000	2,508
2023-02-08	2,481	2,481	2,481	2,481	100	2,481
2023-02-07	2,491	2,491	2,481	2,481	1,200	2,481
2023-02-06	2,500	2,500	2,500	2,500	100	2,500
2023-02-03	2,494	2,494	2,494	2,494	100	2,494
2023-02-02	-	-	-	2,486	-	2,486
2023-02-01	-	-	-	2,486	-	2,486
2023-01-31	2,486	2,486	2,486	2,486	100	2,486
2023-01-30	2,488	2,488	2,482	2,482	300	2,482
2023-01-27	-	-	-	2,512	-	2,512
2023-01-26	-	-	-	2,512	-	2,512
2023-01-25	2,510	2,525	2,510	2,512	3,300	2,512
2023-01-24	2,499	2,499	2,499	2,499	100	2,499
2023-01-23	2,466	2,481	2,466	2,481	400	2,481
2023-01-20	-	-	-	2,466	-	2,466
2023-01-19	2,466	2,466	2,466	2,466	100	2,466
2023-01-18	2,470	2,509	2,456	2,466	4,200	2,466
2023-01-17	2,458	2,458	2,433	2,443	1,100	2,443
2023-01-16	2,458	2,508	2,458	2,508	300	2,508
2023-01-13	2,457	2,475	2,457	2,458	1,000	2,458
2023-01-12	2,510	2,510	2,401	2,507	10,300	2,507
2023-01-11	2,451	2,548	2,400	2,490	11,600	2,490
2023-01-10	2,501	2,501	2,501	2,501	100	2,501
2023-01-06	-	-	-	2,474	-	2,474
2023-01-05	-	-	-	2,474	-	2,474
2023-01-04	2,474	2,474	2,474	2,474	400	2,474

分割・併合履歴： [2018-06-27]1株→0.1株