5395 理研コランダム(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 436 | 436 | 431 | 431 | 13,000 | 4,310 |
| 1986-12-25 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 1986-12-24 | 464 | 464 | 460 | 460 | 27,000 | 4,600 |
| 1986-12-23 | 469 | 469 | 458 | 467 | 20,000 | 4,670 |
| 1986-12-22 | 460 | 474 | 459 | 470 | 31,000 | 4,700 |
| 1986-12-19 | 460 | 470 | 460 | 460 | 71,000 | 4,600 |
| 1986-12-18 | 460 | 460 | 450 | 458 | 39,000 | 4,580 |
| 1986-12-17 | 408 | 440 | 408 | 440 | 37,000 | 4,400 |
| 1986-12-16 | 415 | 415 | 413 | 413 | 12,000 | 4,130 |
| 1986-12-15 | 412 | 413 | 412 | 412 | 7,000 | 4,120 |
| 1986-12-12 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1986-12-11 | 429 | 429 | 429 | 429 | 6,000 | 4,290 |
| 1986-12-09 | 448 | 449 | 447 | 449 | 4,000 | 4,490 |
| 1986-12-08 | 454 | 459 | 450 | 450 | 39,000 | 4,500 |
| 1986-12-06 | 440 | 459 | 440 | 459 | 35,000 | 4,590 |
| 1986-12-05 | 469 | 469 | 459 | 469 | 27,000 | 4,690 |
| 1986-12-04 | 455 | 468 | 450 | 468 | 74,000 | 4,680 |
| 1986-12-03 | 470 | 475 | 455 | 455 | 85,000 | 4,550 |
| 1986-12-02 | 408 | 455 | 408 | 455 | 58,000 | 4,550 |
| 1986-12-01 | 388 | 413 | 388 | 413 | 49,000 | 4,130 |
| 1986-11-28 | 366 | 373 | 366 | 373 | 7,000 | 3,730 |
| 1986-11-27 | 360 | 361 | 360 | 361 | 28,000 | 3,610 |
| 1986-11-25 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1986-11-22 | 347 | 356 | 347 | 355 | 9,000 | 3,550 |
| 1986-11-20 | 320 | 320 | 320 | 320 | 22,000 | 3,200 |
| 1986-11-18 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1986-11-17 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1986-11-14 | 331 | 339 | 331 | 339 | 2,000 | 3,390 |
| 1986-11-12 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1986-11-11 | 313 | 315 | 313 | 315 | 5,000 | 3,150 |
| 1986-11-10 | 310 | 310 | 310 | 310 | 11,000 | 3,100 |
| 1986-11-07 | 313 | 320 | 313 | 320 | 10,000 | 3,200 |
| 1986-11-06 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1986-11-04 | 322 | 325 | 322 | 325 | 5,000 | 3,250 |
| 1986-10-31 | 330 | 331 | 330 | 331 | 14,000 | 3,310 |
| 1986-10-30 | 301 | 301 | 301 | 301 | 10,000 | 3,010 |
| 1986-10-29 | 330 | 330 | 315 | 315 | 7,000 | 3,150 |
| 1986-10-28 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1986-10-27 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-10-25 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-10-16 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1986-10-15 | 335 | 345 | 335 | 345 | 3,000 | 3,450 |
| 1986-10-14 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 1986-10-13 | 326 | 329 | 326 | 329 | 2,000 | 3,290 |
| 1986-10-08 | 321 | 325 | 321 | 325 | 2,000 | 3,250 |
| 1986-10-07 | 316 | 316 | 307 | 307 | 13,000 | 3,070 |
| 1986-10-06 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1986-10-04 | 291 | 291 | 291 | 291 | 11,000 | 2,910 |
| 1986-10-01 | 320 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1986-09-30 | 340 | 340 | 334 | 334 | 4,000 | 3,340 |
| 1986-09-29 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1986-09-26 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 1986-09-18 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1986-09-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-09-10 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-09-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-09-08 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1986-09-06 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1986-09-05 | 386 | 386 | 386 | 386 | 6,000 | 3,860 |
| 1986-09-04 | 388 | 388 | 386 | 386 | 2,000 | 3,860 |
| 1986-09-02 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1986-09-01 | 396 | 396 | 390 | 390 | 8,000 | 3,900 |
| 1986-08-30 | 387 | 390 | 387 | 390 | 3,000 | 3,900 |
| 1986-08-29 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1986-08-28 | 385 | 385 | 381 | 381 | 7,000 | 3,810 |
| 1986-08-27 | 395 | 395 | 385 | 385 | 8,000 | 3,850 |
| 1986-08-26 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1986-08-23 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-08-22 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1986-08-18 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1986-08-15 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1986-08-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-08-12 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1986-08-11 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1986-08-08 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1986-08-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-08-02 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 1986-08-01 | 410 | 414 | 400 | 410 | 18,000 | 4,100 |
| 1986-07-31 | 428 | 428 | 415 | 415 | 19,000 | 4,150 |
| 1986-07-30 | 431 | 435 | 429 | 429 | 18,000 | 4,290 |
| 1986-07-29 | 440 | 440 | 430 | 430 | 21,000 | 4,300 |
| 1986-07-28 | 425 | 425 | 422 | 425 | 61,000 | 4,250 |
| 1986-07-26 | 440 | 440 | 425 | 425 | 9,000 | 4,250 |
| 1986-07-25 | 439 | 440 | 439 | 440 | 8,000 | 4,400 |
| 1986-07-24 | 450 | 450 | 445 | 445 | 18,000 | 4,450 |
| 1986-07-23 | 475 | 475 | 465 | 465 | 12,000 | 4,650 |
| 1986-07-21 | 495 | 496 | 490 | 490 | 11,000 | 4,900 |
| 1986-07-19 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1986-07-18 | 496 | 497 | 496 | 497 | 4,000 | 4,970 |
| 1986-07-17 | 520 | 520 | 496 | 496 | 31,000 | 4,960 |
| 1986-07-16 | 500 | 525 | 500 | 520 | 36,000 | 5,200 |
| 1986-07-15 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1986-07-14 | 490 | 510 | 490 | 495 | 6,000 | 4,950 |
| 1986-07-11 | 484 | 486 | 481 | 481 | 18,000 | 4,810 |
| 1986-07-10 | 491 | 491 | 480 | 480 | 26,000 | 4,800 |
| 1986-07-08 | 525 | 525 | 515 | 515 | 13,000 | 5,150 |
| 1986-07-07 | 540 | 540 | 526 | 526 | 15,000 | 5,260 |
| 1986-07-05 | 551 | 551 | 526 | 526 | 24,000 | 5,260 |
| 1986-07-04 | 540 | 560 | 540 | 550 | 91,000 | 5,500 |
| 1986-07-03 | 535 | 550 | 535 | 542 | 63,000 | 5,420 |
| 1986-07-02 | 522 | 549 | 510 | 535 | 112,000 | 5,350 |
| 1986-07-01 | 519 | 529 | 506 | 525 | 165,000 | 5,250 |
| 1986-06-30 | 490 | 519 | 490 | 519 | 122,000 | 5,190 |
| 1986-06-28 | 475 | 490 | 475 | 490 | 64,000 | 4,900 |
| 1986-06-27 | 453 | 470 | 453 | 470 | 40,000 | 4,700 |
| 1986-06-26 | 442 | 450 | 442 | 448 | 30,000 | 4,480 |
| 1986-06-25 | 470 | 475 | 470 | 470 | 12,000 | 4,700 |
| 1986-06-24 | 470 | 475 | 466 | 474 | 47,000 | 4,740 |
| 1986-06-23 | 480 | 483 | 464 | 475 | 61,000 | 4,750 |
| 1986-06-21 | 485 | 490 | 475 | 480 | 96,000 | 4,800 |
| 1986-06-20 | 470 | 480 | 465 | 480 | 122,000 | 4,800 |
| 1986-06-19 | 449 | 465 | 449 | 465 | 147,000 | 4,650 |
| 1986-06-18 | 423 | 440 | 421 | 440 | 45,000 | 4,400 |
| 1986-06-17 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1986-06-16 | 425 | 425 | 421 | 421 | 10,000 | 4,210 |
| 1986-06-13 | 424 | 425 | 421 | 425 | 17,000 | 4,250 |
| 1986-06-12 | 420 | 426 | 416 | 426 | 14,000 | 4,260 |
| 1986-06-11 | 420 | 425 | 419 | 419 | 8,000 | 4,190 |
| 1986-06-10 | 427 | 427 | 417 | 417 | 7,000 | 4,170 |
| 1986-06-09 | 416 | 427 | 416 | 427 | 7,000 | 4,270 |
| 1986-06-07 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1986-06-06 | 419 | 432 | 419 | 432 | 5,000 | 4,320 |
| 1986-06-05 | 415 | 416 | 415 | 416 | 10,000 | 4,160 |
| 1986-06-04 | 420 | 420 | 416 | 416 | 5,000 | 4,160 |
| 1986-06-03 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1986-06-02 | 438 | 438 | 435 | 435 | 9,000 | 4,350 |
| 1986-05-31 | 436 | 436 | 436 | 436 | 7,000 | 4,360 |
| 1986-05-29 | 443 | 445 | 435 | 440 | 17,000 | 4,400 |
| 1986-05-28 | 450 | 450 | 440 | 440 | 85,000 | 4,400 |
| 1986-05-27 | 438 | 440 | 435 | 435 | 41,000 | 4,350 |
| 1986-05-26 | 428 | 435 | 425 | 435 | 12,000 | 4,350 |
| 1986-05-24 | 425 | 430 | 425 | 429 | 14,000 | 4,290 |
| 1986-05-23 | 411 | 420 | 410 | 420 | 8,000 | 4,200 |
| 1986-05-22 | 406 | 406 | 400 | 400 | 19,000 | 4,000 |
| 1986-05-21 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1986-05-20 | 415 | 425 | 415 | 415 | 16,000 | 4,150 |
| 1986-05-19 | 400 | 425 | 400 | 425 | 12,000 | 4,250 |
| 1986-05-17 | 406 | 420 | 406 | 420 | 9,000 | 4,200 |
| 1986-05-16 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 1986-05-15 | 429 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1986-05-14 | 425 | 434 | 425 | 434 | 8,000 | 4,340 |
| 1986-05-13 | 401 | 412 | 400 | 412 | 11,000 | 4,120 |
| 1986-05-12 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1986-05-09 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1986-05-08 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1986-05-07 | 396 | 400 | 393 | 400 | 11,000 | 4,000 |
| 1986-05-06 | 400 | 400 | 393 | 393 | 13,000 | 3,930 |
| 1986-05-02 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1986-04-30 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1986-04-26 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1986-04-25 | 395 | 395 | 395 | 395 | 12,000 | 3,950 |
| 1986-04-24 | 394 | 394 | 393 | 393 | 5,000 | 3,930 |
| 1986-04-23 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1986-04-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-04-19 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 1986-04-18 | 439 | 439 | 426 | 426 | 49,000 | 4,260 |
| 1986-04-17 | 400 | 420 | 397 | 420 | 18,000 | 4,200 |
| 1986-04-16 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1986-04-15 | 398 | 398 | 395 | 395 | 6,000 | 3,950 |
| 1986-04-14 | 401 | 401 | 400 | 400 | 8,000 | 4,000 |
| 1986-04-11 | 410 | 410 | 406 | 406 | 9,000 | 4,060 |
| 1986-04-10 | 420 | 420 | 415 | 415 | 15,000 | 4,150 |
| 1986-04-08 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1986-04-07 | 400 | 400 | 391 | 400 | 7,000 | 4,000 |
| 1986-04-05 | 402 | 402 | 400 | 400 | 6,000 | 4,000 |
| 1986-04-04 | 403 | 403 | 402 | 402 | 2,000 | 4,020 |
| 1986-04-03 | 410 | 415 | 400 | 400 | 7,000 | 4,000 |
| 1986-04-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1986-04-01 | 395 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1986-03-31 | 407 | 407 | 400 | 400 | 12,000 | 4,000 |
| 1986-03-28 | 410 | 410 | 407 | 407 | 16,000 | 4,070 |
| 1986-03-27 | 403 | 413 | 402 | 410 | 17,000 | 4,100 |
| 1986-03-26 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1986-03-25 | 420 | 425 | 408 | 408 | 10,000 | 4,080 |
| 1986-03-24 | 400 | 415 | 400 | 415 | 25,000 | 4,150 |
| 1986-03-20 | 430 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1986-03-19 | 435 | 435 | 430 | 430 | 8,000 | 4,300 |
| 1986-03-18 | 450 | 450 | 435 | 435 | 42,000 | 4,350 |
| 1986-03-17 | 440 | 455 | 436 | 455 | 31,000 | 4,550 |
| 1986-03-15 | 440 | 445 | 440 | 440 | 7,000 | 4,400 |
| 1986-03-14 | 450 | 455 | 440 | 445 | 58,000 | 4,450 |
| 1986-03-13 | 437 | 449 | 436 | 445 | 30,000 | 4,450 |
| 1986-03-12 | 460 | 460 | 435 | 435 | 41,000 | 4,350 |
| 1986-03-11 | 450 | 460 | 440 | 458 | 144,000 | 4,580 |
| 1986-03-10 | 438 | 455 | 438 | 450 | 143,000 | 4,500 |
| 1986-03-07 | 418 | 419 | 403 | 419 | 49,000 | 4,190 |
| 1986-03-06 | 399 | 403 | 399 | 403 | 24,000 | 4,030 |
| 1986-03-05 | 400 | 400 | 399 | 399 | 10,000 | 3,990 |
| 1986-03-04 | 410 | 411 | 405 | 405 | 11,000 | 4,050 |
| 1986-03-03 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1986-03-01 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1986-02-28 | 405 | 405 | 404 | 405 | 5,000 | 4,050 |
| 1986-02-27 | 410 | 420 | 410 | 410 | 13,000 | 4,100 |
| 1986-02-26 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1986-02-25 | 422 | 430 | 421 | 421 | 12,000 | 4,210 |
| 1986-02-24 | 437 | 438 | 437 | 438 | 4,000 | 4,380 |
| 1986-02-22 | 445 | 445 | 439 | 439 | 13,000 | 4,390 |
| 1986-02-21 | 435 | 441 | 434 | 441 | 34,000 | 4,410 |
| 1986-02-20 | 430 | 435 | 430 | 435 | 38,000 | 4,350 |
| 1986-02-19 | 450 | 454 | 437 | 445 | 62,000 | 4,450 |
| 1986-02-18 | 433 | 467 | 430 | 461 | 307,000 | 4,610 |
| 1986-02-17 | 400 | 431 | 400 | 430 | 96,000 | 4,300 |
| 1986-02-15 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1986-02-14 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1986-02-13 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1986-02-10 | 400 | 400 | 390 | 395 | 10,000 | 3,950 |
| 1986-02-07 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1986-02-06 | 395 | 400 | 395 | 395 | 12,000 | 3,950 |
| 1986-02-05 | 390 | 395 | 390 | 395 | 21,000 | 3,950 |
| 1986-02-04 | 385 | 390 | 385 | 385 | 14,000 | 3,850 |
| 1986-02-03 | 386 | 394 | 385 | 385 | 12,000 | 3,850 |
| 1986-02-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1986-01-31 | 391 | 394 | 385 | 385 | 7,000 | 3,850 |
| 1986-01-30 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1986-01-29 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1986-01-28 | 404 | 404 | 395 | 395 | 14,000 | 3,950 |
| 1986-01-27 | 409 | 409 | 405 | 405 | 5,000 | 4,050 |
| 1986-01-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-01-24 | 395 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1986-01-23 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 1986-01-22 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1986-01-21 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 1986-01-20 | 418 | 418 | 418 | 418 | 7,000 | 4,180 |
| 1986-01-18 | 393 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1986-01-17 | 400 | 400 | 396 | 396 | 13,000 | 3,960 |
| 1986-01-16 | 420 | 420 | 400 | 400 | 31,000 | 4,000 |
| 1986-01-14 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1986-01-13 | 409 | 420 | 405 | 420 | 14,000 | 4,200 |
| 1986-01-10 | 410 | 415 | 405 | 414 | 9,000 | 4,140 |
| 1986-01-09 | 410 | 415 | 395 | 415 | 10,000 | 4,150 |
| 1986-01-08 | 420 | 431 | 411 | 411 | 112,000 | 4,110 |
| 1986-01-07 | 400 | 420 | 396 | 420 | 46,000 | 4,200 |
| 1986-01-06 | 367 | 371 | 367 | 370 | 13,000 | 3,700 |
| 1986-01-04 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
分割・併合履歴 ： [2018-06-27]1株→0.1株