5395 理研コランダム(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 1985-12-27 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1985-12-26 | 397 | 398 | 395 | 395 | 12,000 | 3,950 |
| 1985-12-25 | 395 | 397 | 395 | 397 | 12,000 | 3,970 |
| 1985-12-24 | 395 | 399 | 395 | 395 | 18,000 | 3,950 |
| 1985-12-23 | 390 | 400 | 390 | 400 | 41,000 | 4,000 |
| 1985-12-21 | 399 | 403 | 390 | 390 | 31,000 | 3,900 |
| 1985-12-20 | 397 | 403 | 397 | 400 | 32,000 | 4,000 |
| 1985-12-19 | 390 | 396 | 390 | 392 | 26,000 | 3,920 |
| 1985-12-18 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1985-12-17 | 390 | 390 | 380 | 380 | 21,000 | 3,800 |
| 1985-12-16 | 373 | 377 | 373 | 377 | 6,000 | 3,770 |
| 1985-12-13 | 365 | 368 | 362 | 368 | 20,000 | 3,680 |
| 1985-12-12 | 370 | 370 | 360 | 365 | 16,000 | 3,650 |
| 1985-12-11 | 375 | 376 | 365 | 365 | 25,000 | 3,650 |
| 1985-12-10 | 359 | 377 | 359 | 377 | 18,000 | 3,770 |
| 1985-12-09 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
| 1985-12-07 | 361 | 361 | 360 | 360 | 9,000 | 3,600 |
| 1985-12-05 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1985-12-04 | 331 | 340 | 331 | 340 | 6,000 | 3,400 |
| 1985-12-02 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1985-11-28 | 339 | 339 | 330 | 330 | 2,000 | 3,300 |
| 1985-11-26 | 338 | 340 | 330 | 340 | 14,000 | 3,400 |
| 1985-11-25 | 340 | 340 | 337 | 337 | 4,000 | 3,370 |
| 1985-11-22 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-11-20 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-11-18 | 335 | 335 | 335 | 335 | 12,000 | 3,350 |
| 1985-11-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1985-11-13 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1985-11-11 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1985-11-08 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 1985-11-07 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1985-11-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1985-11-01 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1985-10-31 | 350 | 360 | 350 | 360 | 12,000 | 3,600 |
| 1985-10-30 | 345 | 350 | 345 | 350 | 12,000 | 3,500 |
| 1985-10-29 | 335 | 350 | 335 | 350 | 4,000 | 3,500 |
| 1985-10-28 | 331 | 335 | 331 | 335 | 3,000 | 3,350 |
| 1985-10-26 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1985-10-25 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1985-10-23 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1985-10-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-10-21 | 318 | 330 | 318 | 330 | 3,000 | 3,300 |
| 1985-10-15 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 1985-10-11 | 316 | 317 | 316 | 317 | 3,000 | 3,170 |
| 1985-10-08 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1985-10-07 | 311 | 320 | 310 | 320 | 7,000 | 3,200 |
| 1985-10-01 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1985-09-30 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1985-09-28 | 312 | 312 | 310 | 310 | 6,000 | 3,100 |
| 1985-09-26 | 313 | 313 | 310 | 310 | 10,000 | 3,100 |
| 1985-09-25 | 323 | 323 | 318 | 318 | 8,000 | 3,180 |
| 1985-09-24 | 330 | 330 | 323 | 323 | 2,000 | 3,230 |
| 1985-09-19 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1985-09-18 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1985-09-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-09-13 | 330 | 330 | 321 | 321 | 7,000 | 3,210 |
| 1985-09-12 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1985-09-11 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1985-09-10 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-09-09 | 330 | 331 | 330 | 330 | 10,000 | 3,300 |
| 1985-09-07 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1985-09-05 | 331 | 339 | 331 | 339 | 2,000 | 3,390 |
| 1985-09-03 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-09-02 | 332 | 332 | 310 | 313 | 28,000 | 3,130 |
| 1985-08-31 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1985-08-30 | 329 | 330 | 329 | 330 | 7,000 | 3,300 |
| 1985-08-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-08-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-08-27 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-08-26 | 310 | 310 | 310 | 310 | 21,000 | 3,100 |
| 1985-08-24 | 310 | 310 | 303 | 303 | 11,000 | 3,030 |
| 1985-08-23 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1985-08-22 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-08-14 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1985-08-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-08-09 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1985-08-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-08-02 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1985-07-31 | 328 | 330 | 328 | 330 | 5,000 | 3,300 |
| 1985-07-29 | 335 | 335 | 330 | 333 | 11,000 | 3,330 |
| 1985-07-27 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-07-26 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-07-24 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1985-07-23 | 338 | 338 | 335 | 335 | 2,000 | 3,350 |
| 1985-07-22 | 340 | 340 | 339 | 340 | 4,000 | 3,400 |
| 1985-07-18 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1985-07-17 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1985-07-16 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1985-07-15 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1985-07-12 | 341 | 341 | 340 | 341 | 7,000 | 3,410 |
| 1985-07-11 | 340 | 341 | 340 | 340 | 8,000 | 3,400 |
| 1985-07-09 | 342 | 342 | 341 | 341 | 2,000 | 3,410 |
| 1985-07-08 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1985-07-06 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1985-07-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-07-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1985-07-03 | 344 | 344 | 343 | 343 | 6,000 | 3,430 |
| 1985-07-02 | 342 | 343 | 342 | 343 | 3,000 | 3,430 |
| 1985-07-01 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1985-06-27 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1985-06-26 | 347 | 350 | 340 | 341 | 12,000 | 3,410 |
| 1985-06-25 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1985-06-24 | 348 | 348 | 348 | 348 | 7,000 | 3,480 |
| 1985-06-19 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1985-06-18 | 350 | 350 | 348 | 348 | 10,000 | 3,480 |
| 1985-06-17 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1985-06-14 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 1985-06-13 | 350 | 350 | 345 | 345 | 9,000 | 3,450 |
| 1985-06-12 | 350 | 350 | 345 | 350 | 8,000 | 3,500 |
| 1985-06-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1985-06-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1985-06-07 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1985-06-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1985-06-04 | 350 | 350 | 345 | 350 | 9,000 | 3,500 |
| 1985-06-03 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1985-06-01 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1985-05-31 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1985-05-30 | 350 | 351 | 350 | 351 | 3,000 | 3,510 |
| 1985-05-29 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1985-05-27 | 351 | 351 | 341 | 346 | 8,000 | 3,460 |
| 1985-05-23 | 361 | 371 | 360 | 371 | 4,000 | 3,710 |
| 1985-05-22 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1985-05-20 | 372 | 372 | 371 | 371 | 4,000 | 3,710 |
| 1985-05-17 | 370 | 370 | 369 | 369 | 11,000 | 3,690 |
| 1985-05-16 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1985-05-15 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1985-05-14 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1985-05-13 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1985-05-10 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1985-05-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1985-05-08 | 346 | 346 | 340 | 340 | 17,000 | 3,400 |
| 1985-05-02 | 346 | 346 | 345 | 345 | 10,000 | 3,450 |
| 1985-05-01 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1985-04-30 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1985-04-27 | 340 | 343 | 340 | 343 | 5,000 | 3,430 |
| 1985-04-26 | 340 | 345 | 340 | 345 | 7,000 | 3,450 |
| 1985-04-24 | 345 | 349 | 345 | 349 | 16,000 | 3,490 |
| 1985-04-23 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 1985-04-22 | 351 | 352 | 351 | 351 | 3,000 | 3,510 |
| 1985-04-19 | 350 | 350 | 350 | 350 | 17,000 | 3,500 |
| 1985-04-17 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1985-04-16 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1985-04-15 | 380 | 380 | 379 | 379 | 7,000 | 3,790 |
| 1985-04-12 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1985-04-11 | 391 | 391 | 390 | 390 | 8,000 | 3,900 |
| 1985-04-09 | 400 | 410 | 400 | 401 | 9,000 | 4,010 |
| 1985-04-06 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1985-04-05 | 410 | 411 | 410 | 411 | 11,000 | 4,110 |
| 1985-04-04 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1985-04-03 | 411 | 415 | 411 | 415 | 10,000 | 4,150 |
| 1985-04-02 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1985-04-01 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1985-03-29 | 391 | 400 | 391 | 391 | 5,000 | 3,910 |
| 1985-03-28 | 391 | 391 | 385 | 386 | 24,000 | 3,860 |
| 1985-03-27 | 395 | 395 | 391 | 391 | 3,000 | 3,910 |
| 1985-03-26 | 396 | 396 | 390 | 390 | 15,000 | 3,900 |
| 1985-03-25 | 401 | 401 | 395 | 395 | 6,000 | 3,950 |
| 1985-03-23 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1985-03-22 | 410 | 410 | 385 | 385 | 10,000 | 3,850 |
| 1985-03-20 | 420 | 420 | 410 | 410 | 12,000 | 4,100 |
| 1985-03-18 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1985-03-16 | 405 | 410 | 400 | 400 | 13,000 | 4,000 |
| 1985-03-15 | 425 | 425 | 410 | 410 | 12,000 | 4,100 |
| 1985-03-14 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 1985-03-13 | 441 | 450 | 440 | 445 | 26,000 | 4,450 |
| 1985-03-12 | 440 | 445 | 439 | 445 | 116,000 | 4,450 |
| 1985-03-11 | 445 | 450 | 445 | 450 | 28,000 | 4,500 |
| 1985-03-08 | 460 | 460 | 450 | 459 | 54,000 | 4,590 |
| 1985-03-07 | 457 | 470 | 457 | 462 | 104,000 | 4,620 |
| 1985-03-06 | 450 | 465 | 450 | 455 | 149,000 | 4,550 |
| 1985-03-05 | 428 | 445 | 425 | 445 | 116,000 | 4,450 |
| 1985-03-04 | 421 | 430 | 420 | 430 | 28,000 | 4,300 |
| 1985-03-02 | 420 | 421 | 420 | 421 | 19,000 | 4,210 |
| 1985-03-01 | 422 | 422 | 418 | 420 | 35,000 | 4,200 |
| 1985-02-28 | 410 | 431 | 410 | 430 | 94,000 | 4,300 |
| 1985-02-27 | 410 | 415 | 390 | 390 | 33,000 | 3,900 |
| 1985-02-26 | 387 | 395 | 386 | 395 | 15,000 | 3,950 |
| 1985-02-25 | 385 | 399 | 385 | 385 | 27,000 | 3,850 |
| 1985-02-23 | 395 | 400 | 389 | 389 | 22,000 | 3,890 |
| 1985-02-22 | 410 | 410 | 400 | 400 | 26,000 | 4,000 |
| 1985-02-21 | 410 | 430 | 410 | 429 | 29,000 | 4,290 |
| 1985-02-20 | 400 | 415 | 400 | 412 | 36,000 | 4,120 |
| 1985-02-19 | 391 | 400 | 391 | 395 | 56,000 | 3,950 |
| 1985-02-18 | 408 | 408 | 390 | 393 | 83,000 | 3,930 |
| 1985-02-15 | 440 | 440 | 427 | 433 | 37,000 | 4,330 |
| 1985-02-14 | 459 | 459 | 445 | 450 | 52,000 | 4,500 |
| 1985-02-13 | 440 | 450 | 432 | 449 | 77,000 | 4,490 |
| 1985-02-12 | 480 | 480 | 450 | 450 | 176,000 | 4,500 |
| 1985-02-08 | 440 | 495 | 438 | 470 | 417,000 | 4,700 |
| 1985-02-07 | 405 | 432 | 399 | 432 | 255,000 | 4,320 |
| 1985-02-06 | 414 | 414 | 375 | 400 | 106,000 | 4,000 |
| 1985-02-05 | 379 | 413 | 376 | 413 | 297,000 | 4,130 |
| 1985-02-04 | 376 | 390 | 376 | 380 | 111,000 | 3,800 |
| 1985-02-02 | 370 | 380 | 370 | 376 | 29,000 | 3,760 |
| 1985-02-01 | 360 | 373 | 358 | 370 | 57,000 | 3,700 |
| 1985-01-31 | 370 | 370 | 360 | 370 | 67,000 | 3,700 |
| 1985-01-30 | 369 | 375 | 365 | 365 | 71,000 | 3,650 |
| 1985-01-29 | 370 | 373 | 356 | 360 | 104,000 | 3,600 |
| 1985-01-28 | 394 | 395 | 369 | 375 | 232,000 | 3,750 |
| 1985-01-26 | 378 | 389 | 370 | 389 | 252,000 | 3,890 |
| 1985-01-25 | 371 | 380 | 366 | 378 | 433,000 | 3,780 |
| 1985-01-24 | 375 | 377 | 355 | 356 | 306,000 | 3,560 |
| 1985-01-23 | 338 | 373 | 335 | 370 | 436,000 | 3,700 |
| 1985-01-22 | 350 | 352 | 330 | 330 | 72,000 | 3,300 |
| 1985-01-21 | 372 | 372 | 340 | 350 | 226,000 | 3,500 |
| 1985-01-19 | 357 | 379 | 357 | 372 | 580,000 | 3,720 |
| 1985-01-18 | 298 | 355 | 298 | 347 | 489,000 | 3,470 |
| 1985-01-17 | 299 | 299 | 297 | 298 | 20,000 | 2,980 |
| 1985-01-16 | 297 | 300 | 292 | 300 | 18,000 | 3,000 |
| 1985-01-14 | 291 | 304 | 291 | 299 | 36,000 | 2,990 |
| 1985-01-11 | 284 | 294 | 284 | 294 | 8,000 | 2,940 |
| 1985-01-09 | 270 | 279 | 270 | 279 | 5,000 | 2,790 |
| 1985-01-08 | 270 | 270 | 261 | 270 | 7,000 | 2,700 |
| 1985-01-04 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
