5395 理研コランダム(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1983-12-26 | 237 | 243 | 235 | 235 | 4,000 | 2,350 |
| 1983-12-23 | 255 | 258 | 250 | 258 | 11,000 | 2,580 |
| 1983-12-22 | 246 | 255 | 241 | 255 | 11,000 | 2,550 |
| 1983-12-20 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 1983-12-19 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1983-12-17 | 242 | 242 | 240 | 240 | 6,000 | 2,400 |
| 1983-12-15 | 252 | 252 | 243 | 243 | 9,000 | 2,430 |
| 1983-12-14 | 244 | 252 | 244 | 252 | 2,000 | 2,520 |
| 1983-12-13 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1983-12-12 | 256 | 260 | 243 | 243 | 28,000 | 2,430 |
| 1983-12-09 | 265 | 265 | 260 | 260 | 17,000 | 2,600 |
| 1983-12-08 | 268 | 270 | 264 | 265 | 65,000 | 2,650 |
| 1983-12-07 | 254 | 264 | 254 | 264 | 91,000 | 2,640 |
| 1983-12-06 | 249 | 259 | 249 | 259 | 49,000 | 2,590 |
| 1983-12-05 | 240 | 250 | 240 | 250 | 14,000 | 2,500 |
| 1983-12-03 | 246 | 246 | 241 | 241 | 12,000 | 2,410 |
| 1983-12-02 | 251 | 251 | 246 | 246 | 42,000 | 2,460 |
| 1983-12-01 | 255 | 260 | 250 | 251 | 65,000 | 2,510 |
| 1983-11-30 | 252 | 262 | 252 | 260 | 184,000 | 2,600 |
| 1983-11-29 | 245 | 257 | 243 | 257 | 224,000 | 2,570 |
| 1983-11-28 | 230 | 240 | 230 | 240 | 78,000 | 2,400 |
| 1983-11-26 | 224 | 225 | 224 | 225 | 14,000 | 2,250 |
| 1983-11-25 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1983-11-24 | 220 | 221 | 217 | 217 | 12,000 | 2,170 |
| 1983-11-22 | 224 | 224 | 217 | 217 | 19,000 | 2,170 |
| 1983-11-21 | 225 | 225 | 217 | 222 | 12,000 | 2,220 |
| 1983-11-19 | 225 | 225 | 216 | 216 | 5,000 | 2,160 |
| 1983-11-18 | 216 | 226 | 216 | 226 | 48,000 | 2,260 |
| 1983-11-17 | 206 | 206 | 206 | 206 | 14,000 | 2,060 |
| 1983-11-14 | 206 | 206 | 206 | 206 | 8,000 | 2,060 |
| 1983-11-11 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-11-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-11-07 | 214 | 214 | 205 | 205 | 4,000 | 2,050 |
| 1983-11-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1983-11-02 | 212 | 212 | 210 | 210 | 7,000 | 2,100 |
| 1983-11-01 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 1983-10-31 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1983-10-29 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1983-10-28 | 210 | 210 | 209 | 210 | 3,000 | 2,100 |
| 1983-10-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-10-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1983-10-25 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1983-10-24 | 210 | 215 | 200 | 200 | 15,000 | 2,000 |
| 1983-10-22 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 1983-10-21 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-10-20 | 203 | 203 | 200 | 200 | 22,000 | 2,000 |
| 1983-10-18 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-10-17 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1983-10-14 | 205 | 205 | 201 | 201 | 4,000 | 2,010 |
| 1983-10-12 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-10-11 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-10-06 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-10-05 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-10-04 | 205 | 205 | 201 | 201 | 5,000 | 2,010 |
| 1983-10-01 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 1983-09-30 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-09-29 | 203 | 203 | 201 | 201 | 11,000 | 2,010 |
| 1983-09-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-09-22 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-09-20 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 1983-09-19 | 230 | 230 | 220 | 227 | 47,000 | 2,270 |
| 1983-09-17 | 212 | 217 | 212 | 214 | 4,000 | 2,140 |
| 1983-09-16 | 217 | 217 | 217 | 217 | 9,000 | 2,170 |
| 1983-09-14 | 202 | 213 | 200 | 212 | 15,000 | 2,120 |
| 1983-09-13 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1983-09-12 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1983-09-09 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-09-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-09-05 | 200 | 202 | 200 | 201 | 7,000 | 2,010 |
| 1983-09-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-08-29 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 1983-08-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-08-26 | 200 | 200 | 198 | 200 | 8,000 | 2,000 |
| 1983-08-25 | 200 | 201 | 200 | 200 | 12,000 | 2,000 |
| 1983-08-24 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-08-23 | 200 | 201 | 200 | 200 | 23,000 | 2,000 |
| 1983-08-22 | 201 | 207 | 201 | 207 | 6,000 | 2,070 |
| 1983-08-20 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1983-08-19 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1983-08-17 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1983-08-15 | 200 | 207 | 200 | 200 | 7,000 | 2,000 |
| 1983-08-12 | 210 | 210 | 207 | 207 | 3,000 | 2,070 |
| 1983-08-11 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1983-08-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1983-08-09 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 1983-08-06 | 219 | 220 | 219 | 220 | 7,000 | 2,200 |
| 1983-08-05 | 226 | 226 | 223 | 223 | 3,000 | 2,230 |
| 1983-08-04 | 220 | 227 | 220 | 227 | 3,000 | 2,270 |
| 1983-08-03 | 229 | 230 | 226 | 228 | 18,000 | 2,280 |
| 1983-08-02 | 220 | 230 | 219 | 230 | 37,000 | 2,300 |
| 1983-08-01 | 219 | 220 | 215 | 220 | 18,000 | 2,200 |
| 1983-07-29 | 215 | 219 | 215 | 219 | 2,000 | 2,190 |
| 1983-07-27 | 216 | 219 | 216 | 219 | 4,000 | 2,190 |
| 1983-07-26 | 219 | 219 | 209 | 209 | 14,000 | 2,090 |
| 1983-07-25 | 213 | 220 | 213 | 220 | 9,000 | 2,200 |
| 1983-07-23 | 220 | 220 | 213 | 213 | 14,000 | 2,130 |
| 1983-07-22 | 212 | 220 | 211 | 220 | 29,000 | 2,200 |
| 1983-07-21 | 215 | 217 | 215 | 217 | 14,000 | 2,170 |
| 1983-07-20 | 213 | 213 | 213 | 213 | 6,000 | 2,130 |
| 1983-07-18 | 216 | 216 | 212 | 213 | 11,000 | 2,130 |
| 1983-07-15 | 200 | 218 | 198 | 218 | 15,000 | 2,180 |
| 1983-07-14 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 1983-07-13 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1983-07-12 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 1983-07-11 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1983-07-09 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1983-07-08 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1983-07-07 | 199 | 199 | 197 | 197 | 2,000 | 1,970 |
| 1983-07-05 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-07-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-07-01 | 198 | 199 | 196 | 196 | 4,000 | 1,960 |
| 1983-06-30 | 198 | 200 | 198 | 199 | 8,000 | 1,990 |
| 1983-06-28 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-06-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-06-25 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1983-06-23 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-06-22 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1983-06-21 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-06-20 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1983-06-14 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1983-06-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-06-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-06-06 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-06-04 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 1983-06-03 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 1983-06-02 | 209 | 210 | 206 | 206 | 6,000 | 2,060 |
| 1983-05-31 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1983-05-30 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 1983-05-27 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-05-26 | 200 | 200 | 196 | 200 | 6,000 | 2,000 |
| 1983-05-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-05-24 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 1983-05-23 | 201 | 203 | 201 | 201 | 18,000 | 2,010 |
| 1983-05-20 | 208 | 208 | 201 | 201 | 6,000 | 2,010 |
| 1983-05-19 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1983-05-18 | 205 | 210 | 205 | 210 | 9,000 | 2,100 |
| 1983-05-12 | 208 | 208 | 205 | 205 | 7,000 | 2,050 |
| 1983-05-11 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1983-05-10 | 208 | 217 | 207 | 210 | 9,000 | 2,100 |
| 1983-05-09 | 204 | 206 | 204 | 206 | 5,000 | 2,060 |
| 1983-05-07 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1983-05-06 | 203 | 203 | 201 | 201 | 5,000 | 2,010 |
| 1983-05-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-04-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-04-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-04-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-04-22 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 1983-04-21 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1983-04-20 | 200 | 200 | 196 | 196 | 13,000 | 1,960 |
| 1983-04-19 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-04-18 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 1983-04-15 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
| 1983-04-14 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1983-04-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-04-12 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1983-04-11 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1983-04-09 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1983-04-08 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-04-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-04-06 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1983-04-05 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-04-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-03-31 | 199 | 199 | 196 | 196 | 3,000 | 1,960 |
| 1983-03-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-03-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-03-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-03-18 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 1983-03-15 | 200 | 200 | 191 | 191 | 5,000 | 1,910 |
| 1983-03-14 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1983-03-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-03-11 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-03-08 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-03-07 | 200 | 200 | 195 | 195 | 5,000 | 1,950 |
| 1983-03-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-03-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-03-02 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 1983-03-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-02-28 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-02-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-02-24 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-02-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-02-18 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 1983-02-16 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-02-15 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 1983-02-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-02-10 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-02-09 | 206 | 206 | 199 | 199 | 4,000 | 1,990 |
| 1983-02-03 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1983-02-02 | 203 | 210 | 203 | 210 | 6,000 | 2,100 |
| 1983-01-28 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1983-01-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-01-25 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-01-22 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 1983-01-17 | 203 | 203 | 200 | 200 | 5,000 | 2,000 |
| 1983-01-14 | 206 | 208 | 200 | 208 | 11,000 | 2,080 |
| 1983-01-13 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-01-12 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 1983-01-07 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1983-01-06 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1983-01-05 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
