5395 理研コランダム(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1984-12-26 | 271 | 271 | 270 | 271 | 5,000 | 2,710 |
| 1984-12-25 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1984-12-24 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 1984-12-22 | 274 | 274 | 271 | 271 | 2,000 | 2,710 |
| 1984-12-21 | 275 | 275 | 271 | 274 | 20,000 | 2,740 |
| 1984-12-20 | 276 | 276 | 271 | 271 | 18,000 | 2,710 |
| 1984-12-19 | 280 | 280 | 276 | 276 | 8,000 | 2,760 |
| 1984-12-18 | 280 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1984-12-17 | 280 | 281 | 280 | 280 | 11,000 | 2,800 |
| 1984-12-15 | 273 | 273 | 271 | 271 | 6,000 | 2,710 |
| 1984-12-14 | 275 | 280 | 275 | 280 | 7,000 | 2,800 |
| 1984-12-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1984-12-12 | 272 | 275 | 272 | 275 | 7,000 | 2,750 |
| 1984-12-11 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1984-12-10 | 276 | 280 | 271 | 280 | 16,000 | 2,800 |
| 1984-12-07 | 278 | 278 | 275 | 275 | 12,000 | 2,750 |
| 1984-12-06 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1984-12-05 | 280 | 281 | 278 | 278 | 29,000 | 2,780 |
| 1984-12-04 | 284 | 284 | 281 | 282 | 10,000 | 2,820 |
| 1984-12-03 | 284 | 284 | 278 | 278 | 14,000 | 2,780 |
| 1984-12-01 | 285 | 285 | 281 | 281 | 12,000 | 2,810 |
| 1984-11-30 | 288 | 288 | 285 | 285 | 13,000 | 2,850 |
| 1984-11-29 | 290 | 294 | 290 | 290 | 17,000 | 2,900 |
| 1984-11-28 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 1984-11-27 | 291 | 291 | 272 | 272 | 12,000 | 2,720 |
| 1984-11-26 | 295 | 295 | 293 | 293 | 5,000 | 2,930 |
| 1984-11-24 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1984-11-22 | 292 | 298 | 287 | 298 | 22,000 | 2,980 |
| 1984-11-21 | 277 | 288 | 277 | 288 | 31,000 | 2,880 |
| 1984-11-20 | 275 | 278 | 274 | 278 | 3,000 | 2,780 |
| 1984-11-19 | 271 | 271 | 271 | 271 | 16,000 | 2,710 |
| 1984-11-17 | 272 | 280 | 272 | 280 | 2,000 | 2,800 |
| 1984-11-16 | 280 | 280 | 270 | 270 | 16,000 | 2,700 |
| 1984-11-15 | 271 | 272 | 270 | 270 | 19,000 | 2,700 |
| 1984-11-14 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 1984-11-13 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1984-11-12 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1984-11-09 | 271 | 283 | 271 | 283 | 12,000 | 2,830 |
| 1984-11-08 | 285 | 285 | 273 | 273 | 4,000 | 2,730 |
| 1984-11-07 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 1984-11-06 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 1984-11-05 | 280 | 280 | 270 | 270 | 7,000 | 2,700 |
| 1984-11-01 | 280 | 281 | 279 | 280 | 14,000 | 2,800 |
| 1984-10-31 | 281 | 281 | 280 | 281 | 4,000 | 2,810 |
| 1984-10-30 | 279 | 280 | 279 | 280 | 6,000 | 2,800 |
| 1984-10-29 | 283 | 283 | 279 | 279 | 14,000 | 2,790 |
| 1984-10-27 | 282 | 283 | 282 | 283 | 9,000 | 2,830 |
| 1984-10-26 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1984-10-25 | 287 | 287 | 287 | 287 | 8,000 | 2,870 |
| 1984-10-22 | 315 | 317 | 314 | 317 | 6,000 | 3,170 |
| 1984-10-20 | 320 | 321 | 315 | 319 | 29,000 | 3,190 |
| 1984-10-19 | 320 | 320 | 315 | 320 | 49,000 | 3,200 |
| 1984-10-18 | 312 | 323 | 312 | 315 | 128,000 | 3,150 |
| 1984-10-17 | 305 | 307 | 304 | 305 | 51,000 | 3,050 |
| 1984-10-16 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1984-10-15 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1984-10-12 | 300 | 305 | 295 | 300 | 18,000 | 3,000 |
| 1984-10-11 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1984-10-09 | 295 | 295 | 294 | 295 | 16,000 | 2,950 |
| 1984-10-08 | 286 | 291 | 286 | 291 | 7,000 | 2,910 |
| 1984-10-06 | 289 | 289 | 285 | 285 | 10,000 | 2,850 |
| 1984-10-05 | 285 | 289 | 285 | 289 | 14,000 | 2,890 |
| 1984-10-04 | 273 | 285 | 272 | 285 | 28,000 | 2,850 |
| 1984-10-03 | 284 | 284 | 283 | 283 | 3,000 | 2,830 |
| 1984-10-02 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1984-10-01 | 290 | 290 | 285 | 285 | 18,000 | 2,850 |
| 1984-09-29 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 1984-09-28 | 300 | 300 | 295 | 295 | 16,000 | 2,950 |
| 1984-09-27 | 300 | 301 | 300 | 301 | 8,000 | 3,010 |
| 1984-09-26 | 318 | 318 | 299 | 300 | 46,000 | 3,000 |
| 1984-09-25 | 319 | 322 | 315 | 318 | 40,000 | 3,180 |
| 1984-09-22 | 314 | 320 | 313 | 320 | 24,000 | 3,200 |
| 1984-09-21 | 297 | 297 | 295 | 297 | 10,000 | 2,970 |
| 1984-09-20 | 300 | 300 | 297 | 297 | 23,000 | 2,970 |
| 1984-09-19 | 305 | 315 | 300 | 300 | 48,000 | 3,000 |
| 1984-09-18 | 325 | 325 | 300 | 300 | 82,000 | 3,000 |
| 1984-09-17 | 325 | 329 | 313 | 322 | 86,000 | 3,220 |
| 1984-09-14 | 309 | 324 | 308 | 324 | 130,000 | 3,240 |
| 1984-09-13 | 300 | 306 | 295 | 301 | 58,000 | 3,010 |
| 1984-09-12 | 285 | 291 | 285 | 290 | 22,000 | 2,900 |
| 1984-09-11 | 301 | 303 | 287 | 290 | 42,000 | 2,900 |
| 1984-09-10 | 316 | 316 | 300 | 300 | 59,000 | 3,000 |
| 1984-09-07 | 325 | 329 | 315 | 320 | 298,000 | 3,200 |
| 1984-09-06 | 314 | 325 | 303 | 325 | 254,000 | 3,250 |
| 1984-09-05 | 281 | 315 | 281 | 315 | 406,000 | 3,150 |
| 1984-09-04 | 266 | 281 | 265 | 278 | 51,000 | 2,780 |
| 1984-09-03 | 270 | 270 | 258 | 263 | 33,000 | 2,630 |
| 1984-08-31 | 272 | 272 | 269 | 269 | 20,000 | 2,690 |
| 1984-08-30 | 268 | 270 | 268 | 270 | 5,000 | 2,700 |
| 1984-08-29 | 268 | 268 | 268 | 268 | 8,000 | 2,680 |
| 1984-08-28 | 267 | 270 | 265 | 270 | 20,000 | 2,700 |
| 1984-08-27 | 271 | 271 | 265 | 265 | 16,000 | 2,650 |
| 1984-08-25 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 1984-08-24 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-08-23 | 270 | 270 | 261 | 261 | 6,000 | 2,610 |
| 1984-08-22 | 283 | 283 | 270 | 270 | 17,000 | 2,700 |
| 1984-08-21 | 279 | 284 | 271 | 284 | 22,000 | 2,840 |
| 1984-08-20 | 270 | 280 | 270 | 280 | 10,000 | 2,800 |
| 1984-08-18 | 270 | 279 | 270 | 279 | 18,000 | 2,790 |
| 1984-08-17 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1984-08-16 | 274 | 274 | 269 | 274 | 4,000 | 2,740 |
| 1984-08-15 | 268 | 269 | 265 | 269 | 23,000 | 2,690 |
| 1984-08-14 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1984-08-13 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 1984-08-10 | 279 | 279 | 273 | 275 | 24,000 | 2,750 |
| 1984-08-09 | 285 | 289 | 275 | 280 | 104,000 | 2,800 |
| 1984-08-08 | 275 | 290 | 271 | 286 | 200,000 | 2,860 |
| 1984-08-07 | 263 | 272 | 263 | 272 | 54,000 | 2,720 |
| 1984-08-06 | 254 | 258 | 254 | 258 | 6,000 | 2,580 |
| 1984-08-04 | 259 | 259 | 254 | 255 | 14,000 | 2,550 |
| 1984-08-03 | 250 | 259 | 249 | 259 | 54,000 | 2,590 |
| 1984-08-02 | 239 | 239 | 239 | 239 | 49,000 | 2,390 |
| 1984-08-01 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1984-07-31 | 240 | 240 | 238 | 238 | 8,000 | 2,380 |
| 1984-07-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1984-07-28 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-07-27 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1984-07-26 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1984-07-24 | 237 | 237 | 237 | 237 | 10,000 | 2,370 |
| 1984-07-23 | 241 | 241 | 240 | 240 | 13,000 | 2,400 |
| 1984-07-19 | 243 | 250 | 243 | 250 | 6,000 | 2,500 |
| 1984-07-18 | 242 | 242 | 240 | 241 | 12,000 | 2,410 |
| 1984-07-17 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1984-07-12 | 240 | 240 | 237 | 237 | 16,000 | 2,370 |
| 1984-07-11 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-07-09 | 259 | 259 | 255 | 256 | 10,000 | 2,560 |
| 1984-07-07 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-07-06 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1984-07-04 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-07-03 | 258 | 259 | 258 | 258 | 11,000 | 2,580 |
| 1984-07-02 | 268 | 268 | 255 | 255 | 13,000 | 2,550 |
| 1984-06-30 | 260 | 269 | 260 | 269 | 13,000 | 2,690 |
| 1984-06-29 | 260 | 264 | 260 | 264 | 9,000 | 2,640 |
| 1984-06-23 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1984-06-22 | 245 | 245 | 235 | 235 | 25,000 | 2,350 |
| 1984-06-21 | 244 | 245 | 244 | 245 | 8,000 | 2,450 |
| 1984-06-20 | 240 | 244 | 240 | 244 | 3,000 | 2,440 |
| 1984-06-19 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1984-06-16 | 240 | 240 | 239 | 239 | 13,000 | 2,390 |
| 1984-06-15 | 246 | 246 | 245 | 245 | 13,000 | 2,450 |
| 1984-06-14 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1984-06-12 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1984-06-06 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1984-06-04 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-06-02 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 1984-06-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-05-31 | 252 | 252 | 250 | 250 | 6,000 | 2,500 |
| 1984-05-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-05-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1984-05-26 | 251 | 260 | 251 | 260 | 30,000 | 2,600 |
| 1984-05-25 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1984-05-24 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1984-05-23 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1984-05-19 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1984-05-18 | 265 | 265 | 264 | 265 | 4,000 | 2,650 |
| 1984-05-17 | 265 | 266 | 265 | 266 | 6,000 | 2,660 |
| 1984-05-16 | 273 | 273 | 272 | 272 | 2,000 | 2,720 |
| 1984-05-15 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1984-05-14 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
| 1984-05-11 | 290 | 295 | 285 | 285 | 16,000 | 2,850 |
| 1984-05-10 | 295 | 295 | 285 | 290 | 22,000 | 2,900 |
| 1984-05-09 | 289 | 296 | 285 | 295 | 87,000 | 2,950 |
| 1984-05-08 | 272 | 285 | 270 | 285 | 60,000 | 2,850 |
| 1984-05-07 | 270 | 272 | 270 | 272 | 4,000 | 2,720 |
| 1984-05-04 | 270 | 271 | 270 | 270 | 14,000 | 2,700 |
| 1984-05-02 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1984-05-01 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1984-04-28 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1984-04-27 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1984-04-26 | 275 | 275 | 266 | 266 | 10,000 | 2,660 |
| 1984-04-25 | 285 | 285 | 278 | 278 | 5,000 | 2,780 |
| 1984-04-24 | 265 | 275 | 262 | 275 | 16,000 | 2,750 |
| 1984-04-23 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 1984-04-21 | 262 | 262 | 261 | 261 | 6,000 | 2,610 |
| 1984-04-20 | 266 | 266 | 263 | 263 | 6,000 | 2,630 |
| 1984-04-19 | 263 | 265 | 262 | 265 | 9,000 | 2,650 |
| 1984-04-18 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 1984-04-17 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1984-04-16 | 270 | 270 | 265 | 265 | 10,000 | 2,650 |
| 1984-04-13 | 280 | 280 | 270 | 270 | 9,000 | 2,700 |
| 1984-04-12 | 287 | 289 | 285 | 286 | 36,000 | 2,860 |
| 1984-04-11 | 274 | 274 | 261 | 262 | 29,000 | 2,620 |
| 1984-04-10 | 280 | 280 | 276 | 276 | 10,000 | 2,760 |
| 1984-04-09 | 287 | 287 | 280 | 280 | 4,000 | 2,800 |
| 1984-04-07 | 287 | 288 | 286 | 286 | 32,000 | 2,860 |
| 1984-04-06 | 299 | 299 | 285 | 286 | 34,000 | 2,860 |
| 1984-04-05 | 302 | 302 | 296 | 299 | 110,000 | 2,990 |
| 1984-04-04 | 294 | 303 | 291 | 298 | 253,000 | 2,980 |
| 1984-04-03 | 287 | 299 | 285 | 299 | 65,000 | 2,990 |
| 1984-04-02 | 304 | 305 | 282 | 282 | 115,000 | 2,820 |
| 1984-03-31 | 294 | 309 | 291 | 305 | 348,000 | 3,050 |
| 1984-03-30 | 280 | 301 | 276 | 294 | 195,000 | 2,940 |
| 1984-03-29 | 259 | 282 | 259 | 278 | 51,000 | 2,780 |
| 1984-03-28 | 239 | 254 | 239 | 254 | 7,000 | 2,540 |
| 1984-03-27 | 234 | 238 | 230 | 238 | 7,000 | 2,380 |
| 1984-03-26 | 226 | 228 | 226 | 228 | 14,000 | 2,280 |
| 1984-03-24 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1984-03-23 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1984-03-22 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1984-03-21 | 240 | 240 | 235 | 240 | 11,000 | 2,400 |
| 1984-03-19 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 1984-03-16 | 254 | 257 | 254 | 254 | 4,000 | 2,540 |
| 1984-03-15 | 250 | 254 | 250 | 253 | 16,000 | 2,530 |
| 1984-03-14 | 243 | 243 | 240 | 240 | 5,000 | 2,400 |
| 1984-03-13 | 240 | 240 | 236 | 240 | 6,000 | 2,400 |
| 1984-03-12 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1984-03-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-03-08 | 229 | 230 | 226 | 226 | 10,000 | 2,260 |
| 1984-03-07 | 235 | 235 | 230 | 230 | 10,000 | 2,300 |
| 1984-03-06 | 239 | 239 | 235 | 235 | 3,000 | 2,350 |
| 1984-03-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1984-02-29 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-02-27 | 235 | 240 | 235 | 240 | 12,000 | 2,400 |
| 1984-02-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-02-23 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 1984-02-22 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 1984-02-21 | 246 | 246 | 238 | 238 | 3,000 | 2,380 |
| 1984-02-20 | 248 | 248 | 241 | 241 | 4,000 | 2,410 |
| 1984-02-18 | 250 | 250 | 243 | 243 | 3,000 | 2,430 |
| 1984-02-17 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1984-02-16 | 245 | 249 | 235 | 235 | 16,000 | 2,350 |
| 1984-02-15 | 240 | 240 | 225 | 225 | 8,000 | 2,250 |
| 1984-02-14 | 254 | 254 | 250 | 250 | 3,000 | 2,500 |
| 1984-02-13 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 1984-02-09 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 1984-02-08 | 254 | 255 | 254 | 255 | 3,000 | 2,550 |
| 1984-02-07 | 258 | 258 | 250 | 250 | 6,000 | 2,500 |
| 1984-02-06 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1984-02-03 | 263 | 266 | 260 | 260 | 10,000 | 2,600 |
| 1984-02-02 | 250 | 260 | 250 | 253 | 20,000 | 2,530 |
| 1984-02-01 | 256 | 260 | 250 | 260 | 21,000 | 2,600 |
| 1984-01-31 | 275 | 275 | 261 | 261 | 7,000 | 2,610 |
| 1984-01-30 | 279 | 279 | 275 | 275 | 4,000 | 2,750 |
| 1984-01-28 | 282 | 282 | 282 | 282 | 8,000 | 2,820 |
| 1984-01-27 | 280 | 280 | 270 | 272 | 35,000 | 2,720 |
| 1984-01-26 | 264 | 279 | 264 | 279 | 25,000 | 2,790 |
| 1984-01-25 | 262 | 262 | 261 | 261 | 28,000 | 2,610 |
| 1984-01-24 | 276 | 280 | 275 | 275 | 21,000 | 2,750 |
| 1984-01-23 | 282 | 293 | 282 | 286 | 193,000 | 2,860 |
| 1984-01-21 | 264 | 274 | 260 | 272 | 101,000 | 2,720 |
| 1984-01-20 | 260 | 260 | 255 | 259 | 30,000 | 2,590 |
| 1984-01-19 | 260 | 260 | 250 | 255 | 28,000 | 2,550 |
| 1984-01-18 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1984-01-17 | 267 | 267 | 260 | 260 | 22,000 | 2,600 |
| 1984-01-13 | 267 | 268 | 265 | 268 | 9,000 | 2,680 |
| 1984-01-12 | 265 | 269 | 260 | 268 | 30,000 | 2,680 |
| 1984-01-11 | 275 | 275 | 260 | 260 | 5,000 | 2,600 |
| 1984-01-10 | 279 | 279 | 273 | 275 | 9,000 | 2,750 |
| 1984-01-09 | 280 | 285 | 273 | 273 | 88,000 | 2,730 |
| 1984-01-07 | 255 | 282 | 255 | 282 | 44,000 | 2,820 |
| 1984-01-06 | 250 | 255 | 250 | 255 | 10,000 | 2,550 |
| 1984-01-05 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-01-04 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
