5395 理研コランダム(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1987-12-24 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1987-12-22 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1987-12-21 | 550 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1987-12-18 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1987-12-17 | 560 | 560 | 552 | 552 | 3,000 | 5,520 |
| 1987-12-16 | 550 | 566 | 550 | 566 | 6,000 | 5,660 |
| 1987-12-15 | 549 | 549 | 547 | 549 | 8,000 | 5,490 |
| 1987-12-14 | 545 | 550 | 545 | 550 | 2,000 | 5,500 |
| 1987-12-11 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1987-12-10 | 560 | 560 | 540 | 540 | 16,000 | 5,400 |
| 1987-12-09 | 531 | 550 | 531 | 550 | 4,000 | 5,500 |
| 1987-12-08 | 515 | 515 | 505 | 515 | 8,000 | 5,150 |
| 1987-12-07 | 545 | 545 | 525 | 525 | 5,000 | 5,250 |
| 1987-12-04 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1987-12-02 | 540 | 540 | 525 | 525 | 2,000 | 5,250 |
| 1987-12-01 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1987-11-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-11-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-11-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1987-11-26 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1987-11-24 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 1987-11-20 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1987-11-19 | 570 | 570 | 561 | 561 | 2,000 | 5,610 |
| 1987-11-18 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1987-11-17 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1987-11-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-11-11 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1987-11-07 | 571 | 571 | 560 | 560 | 3,000 | 5,600 |
| 1987-11-06 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1987-11-05 | 581 | 590 | 581 | 590 | 2,000 | 5,900 |
| 1987-11-04 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1987-10-31 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1987-10-30 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1987-10-29 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 1987-10-28 | 580 | 585 | 580 | 585 | 8,000 | 5,850 |
| 1987-10-27 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1987-10-23 | 656 | 656 | 650 | 650 | 14,000 | 6,500 |
| 1987-10-22 | 651 | 652 | 650 | 650 | 16,000 | 6,500 |
| 1987-10-21 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1987-10-19 | 720 | 720 | 690 | 700 | 10,000 | 7,000 |
| 1987-10-16 | 745 | 745 | 720 | 720 | 52,000 | 7,200 |
| 1987-10-15 | 743 | 750 | 727 | 749 | 66,000 | 7,490 |
| 1987-10-14 | 730 | 750 | 727 | 750 | 102,000 | 7,500 |
| 1987-10-13 | 690 | 720 | 690 | 720 | 38,000 | 7,200 |
| 1987-10-12 | 679 | 695 | 679 | 685 | 30,000 | 6,850 |
| 1987-10-09 | 705 | 714 | 695 | 699 | 45,000 | 6,990 |
| 1987-10-08 | 720 | 741 | 700 | 700 | 126,000 | 7,000 |
| 1987-10-07 | 678 | 735 | 678 | 720 | 209,000 | 7,200 |
| 1987-10-06 | 656 | 674 | 649 | 674 | 53,000 | 6,740 |
| 1987-10-05 | 650 | 656 | 650 | 650 | 15,000 | 6,500 |
| 1987-10-03 | 652 | 660 | 650 | 651 | 42,000 | 6,510 |
| 1987-10-02 | 649 | 667 | 649 | 650 | 103,000 | 6,500 |
| 1987-10-01 | 640 | 650 | 640 | 650 | 45,000 | 6,500 |
| 1987-09-30 | 639 | 640 | 635 | 640 | 19,000 | 6,400 |
| 1987-09-29 | 620 | 647 | 620 | 640 | 26,000 | 6,400 |
| 1987-09-28 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1987-09-26 | 611 | 611 | 610 | 610 | 7,000 | 6,100 |
| 1987-09-25 | 600 | 610 | 580 | 610 | 19,000 | 6,100 |
| 1987-09-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1987-09-22 | 582 | 586 | 582 | 586 | 2,000 | 5,860 |
| 1987-09-21 | 600 | 600 | 580 | 581 | 16,000 | 5,810 |
| 1987-09-18 | 611 | 612 | 605 | 611 | 16,000 | 6,110 |
| 1987-09-17 | 645 | 645 | 620 | 620 | 13,000 | 6,200 |
| 1987-09-16 | 644 | 650 | 640 | 649 | 23,000 | 6,490 |
| 1987-09-14 | 647 | 648 | 645 | 645 | 9,000 | 6,450 |
| 1987-09-11 | 611 | 650 | 611 | 648 | 26,000 | 6,480 |
| 1987-09-10 | 602 | 611 | 601 | 611 | 4,000 | 6,110 |
| 1987-09-09 | 599 | 600 | 599 | 599 | 8,000 | 5,990 |
| 1987-09-08 | 601 | 601 | 599 | 599 | 7,000 | 5,990 |
| 1987-09-07 | 609 | 609 | 609 | 609 | 5,000 | 6,090 |
| 1987-09-05 | 630 | 650 | 629 | 629 | 8,000 | 6,290 |
| 1987-09-04 | 630 | 630 | 629 | 629 | 5,000 | 6,290 |
| 1987-09-03 | 634 | 634 | 629 | 629 | 7,000 | 6,290 |
| 1987-09-02 | 665 | 665 | 631 | 631 | 11,000 | 6,310 |
| 1987-09-01 | 685 | 685 | 655 | 655 | 65,000 | 6,550 |
| 1987-08-31 | 650 | 690 | 650 | 680 | 58,000 | 6,800 |
| 1987-08-29 | 620 | 649 | 620 | 640 | 14,000 | 6,400 |
| 1987-08-28 | 645 | 645 | 615 | 615 | 14,000 | 6,150 |
| 1987-08-27 | 650 | 650 | 640 | 640 | 21,000 | 6,400 |
| 1987-08-26 | 631 | 650 | 620 | 650 | 41,000 | 6,500 |
| 1987-08-25 | 650 | 650 | 630 | 630 | 47,000 | 6,300 |
| 1987-08-24 | 580 | 650 | 580 | 650 | 60,000 | 6,500 |
| 1987-08-22 | 565 | 567 | 565 | 567 | 16,000 | 5,670 |
| 1987-08-20 | 560 | 560 | 555 | 555 | 10,000 | 5,550 |
| 1987-08-19 | 560 | 570 | 560 | 565 | 4,000 | 5,650 |
| 1987-08-18 | 564 | 565 | 560 | 560 | 14,000 | 5,600 |
| 1987-08-17 | 573 | 573 | 565 | 565 | 24,000 | 5,650 |
| 1987-08-14 | 555 | 555 | 553 | 553 | 6,000 | 5,530 |
| 1987-08-13 | 560 | 561 | 560 | 560 | 7,000 | 5,600 |
| 1987-08-12 | 554 | 554 | 553 | 554 | 4,000 | 5,540 |
| 1987-08-11 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1987-08-10 | 550 | 570 | 550 | 570 | 12,000 | 5,700 |
| 1987-08-07 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1987-08-06 | 555 | 560 | 550 | 560 | 10,000 | 5,600 |
| 1987-08-05 | 560 | 560 | 555 | 555 | 5,000 | 5,550 |
| 1987-08-04 | 575 | 595 | 575 | 575 | 12,000 | 5,750 |
| 1987-08-01 | 542 | 545 | 540 | 541 | 5,000 | 5,410 |
| 1987-07-31 | 551 | 551 | 545 | 545 | 4,000 | 5,450 |
| 1987-07-30 | 545 | 550 | 544 | 550 | 3,000 | 5,500 |
| 1987-07-29 | 550 | 553 | 542 | 546 | 50,000 | 5,460 |
| 1987-07-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1987-07-27 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1987-07-25 | 557 | 557 | 550 | 550 | 3,000 | 5,500 |
| 1987-07-24 | 560 | 560 | 550 | 550 | 18,000 | 5,500 |
| 1987-07-23 | 570 | 580 | 551 | 580 | 16,000 | 5,800 |
| 1987-07-22 | 585 | 590 | 565 | 580 | 8,000 | 5,800 |
| 1987-07-20 | 585 | 586 | 585 | 586 | 4,000 | 5,860 |
| 1987-07-17 | 586 | 586 | 585 | 586 | 7,000 | 5,860 |
| 1987-07-16 | 590 | 590 | 570 | 585 | 28,000 | 5,850 |
| 1987-07-15 | 590 | 595 | 590 | 590 | 12,000 | 5,900 |
| 1987-07-14 | 570 | 585 | 570 | 580 | 17,000 | 5,800 |
| 1987-07-13 | 589 | 589 | 569 | 569 | 4,000 | 5,690 |
| 1987-07-10 | 566 | 590 | 565 | 590 | 13,000 | 5,900 |
| 1987-07-09 | 550 | 565 | 550 | 565 | 44,000 | 5,650 |
| 1987-07-08 | 595 | 595 | 578 | 590 | 14,000 | 5,900 |
| 1987-07-07 | 580 | 590 | 570 | 590 | 33,000 | 5,900 |
| 1987-07-06 | 590 | 590 | 580 | 581 | 12,000 | 5,810 |
| 1987-07-04 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1987-07-03 | 615 | 615 | 599 | 599 | 9,000 | 5,990 |
| 1987-07-02 | 610 | 630 | 610 | 610 | 47,000 | 6,100 |
| 1987-07-01 | 590 | 620 | 590 | 610 | 90,000 | 6,100 |
| 1987-06-30 | 600 | 600 | 580 | 580 | 17,000 | 5,800 |
| 1987-06-29 | 585 | 600 | 585 | 595 | 14,000 | 5,950 |
| 1987-06-27 | 600 | 600 | 585 | 585 | 20,000 | 5,850 |
| 1987-06-26 | 600 | 611 | 590 | 590 | 69,000 | 5,900 |
| 1987-06-24 | 585 | 589 | 545 | 545 | 51,000 | 5,450 |
| 1987-06-23 | 599 | 600 | 580 | 595 | 21,000 | 5,950 |
| 1987-06-22 | 625 | 625 | 599 | 600 | 64,000 | 6,000 |
| 1987-06-19 | 620 | 635 | 605 | 615 | 82,000 | 6,150 |
| 1987-06-18 | 575 | 620 | 575 | 600 | 73,000 | 6,000 |
| 1987-06-17 | 569 | 580 | 569 | 580 | 67,000 | 5,800 |
| 1987-06-16 | 610 | 610 | 590 | 590 | 70,000 | 5,900 |
| 1987-06-15 | 643 | 644 | 600 | 620 | 98,000 | 6,200 |
| 1987-06-12 | 645 | 665 | 645 | 645 | 236,000 | 6,450 |
| 1987-06-11 | 668 | 700 | 648 | 648 | 569,000 | 6,480 |
| 1987-06-10 | 566 | 648 | 565 | 648 | 467,000 | 6,480 |
| 1987-06-09 | 570 | 581 | 546 | 548 | 317,000 | 5,480 |
| 1987-06-08 | 530 | 583 | 520 | 581 | 315,000 | 5,810 |
| 1987-06-06 | 479 | 510 | 479 | 510 | 165,000 | 5,100 |
| 1987-06-05 | 474 | 480 | 450 | 480 | 64,000 | 4,800 |
| 1987-06-04 | 470 | 476 | 468 | 476 | 36,000 | 4,760 |
| 1987-06-03 | 460 | 486 | 460 | 486 | 131,000 | 4,860 |
| 1987-06-02 | 423 | 450 | 422 | 450 | 33,000 | 4,500 |
| 1987-06-01 | 411 | 420 | 411 | 420 | 9,000 | 4,200 |
| 1987-05-30 | 410 | 416 | 406 | 416 | 10,000 | 4,160 |
| 1987-05-29 | 409 | 410 | 409 | 410 | 11,000 | 4,100 |
| 1987-05-28 | 406 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1987-05-27 | 405 | 405 | 400 | 405 | 11,000 | 4,050 |
| 1987-05-25 | 404 | 404 | 400 | 400 | 12,000 | 4,000 |
| 1987-05-23 | 406 | 410 | 406 | 410 | 2,000 | 4,100 |
| 1987-05-22 | 403 | 406 | 403 | 406 | 5,000 | 4,060 |
| 1987-05-21 | 410 | 410 | 403 | 408 | 16,000 | 4,080 |
| 1987-05-20 | 395 | 399 | 395 | 399 | 12,000 | 3,990 |
| 1987-05-19 | 395 | 395 | 394 | 395 | 6,000 | 3,950 |
| 1987-05-18 | 393 | 394 | 390 | 390 | 9,000 | 3,900 |
| 1987-05-15 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1987-05-14 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 1987-05-13 | 380 | 385 | 371 | 385 | 19,000 | 3,850 |
| 1987-05-12 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1987-05-11 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1987-05-08 | 370 | 370 | 369 | 369 | 5,000 | 3,690 |
| 1987-05-07 | 369 | 369 | 369 | 369 | 8,000 | 3,690 |
| 1987-04-28 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1987-04-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-04-25 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1987-04-24 | 385 | 385 | 365 | 365 | 21,000 | 3,650 |
| 1987-04-22 | 380 | 380 | 365 | 365 | 17,000 | 3,650 |
| 1987-04-21 | 381 | 385 | 381 | 385 | 10,000 | 3,850 |
| 1987-04-20 | 385 | 385 | 383 | 383 | 6,000 | 3,830 |
| 1987-04-17 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-04-16 | 385 | 385 | 380 | 380 | 9,000 | 3,800 |
| 1987-04-14 | 398 | 398 | 398 | 398 | 7,000 | 3,980 |
| 1987-04-13 | 390 | 399 | 385 | 385 | 11,000 | 3,850 |
| 1987-04-10 | 392 | 392 | 390 | 390 | 5,000 | 3,900 |
| 1987-04-08 | 367 | 367 | 367 | 367 | 4,000 | 3,670 |
| 1987-04-07 | 371 | 371 | 367 | 367 | 7,000 | 3,670 |
| 1987-04-06 | 378 | 379 | 375 | 375 | 12,000 | 3,750 |
| 1987-04-04 | 379 | 380 | 379 | 380 | 2,000 | 3,800 |
| 1987-04-03 | 370 | 379 | 370 | 379 | 6,000 | 3,790 |
| 1987-04-02 | 365 | 370 | 365 | 370 | 13,000 | 3,700 |
| 1987-04-01 | 366 | 370 | 366 | 370 | 11,000 | 3,700 |
| 1987-03-31 | 370 | 370 | 363 | 365 | 16,000 | 3,650 |
| 1987-03-30 | 373 | 379 | 370 | 379 | 9,000 | 3,790 |
| 1987-03-28 | 373 | 373 | 371 | 371 | 13,000 | 3,710 |
| 1987-03-27 | 375 | 378 | 375 | 378 | 7,000 | 3,780 |
| 1987-03-26 | 379 | 380 | 375 | 375 | 12,000 | 3,750 |
| 1987-03-25 | 377 | 380 | 377 | 378 | 30,000 | 3,780 |
| 1987-03-24 | 380 | 380 | 380 | 380 | 17,000 | 3,800 |
| 1987-03-23 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1987-03-20 | 383 | 383 | 382 | 382 | 9,000 | 3,820 |
| 1987-03-19 | 383 | 384 | 382 | 383 | 9,000 | 3,830 |
| 1987-03-18 | 384 | 395 | 383 | 383 | 14,000 | 3,830 |
| 1987-03-17 | 396 | 396 | 382 | 382 | 7,000 | 3,820 |
| 1987-03-16 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1987-03-12 | 409 | 409 | 396 | 396 | 20,000 | 3,960 |
| 1987-03-11 | 406 | 419 | 406 | 419 | 9,000 | 4,190 |
| 1987-03-10 | 401 | 401 | 400 | 401 | 3,000 | 4,010 |
| 1987-03-09 | 400 | 400 | 395 | 400 | 18,000 | 4,000 |
| 1987-03-07 | 391 | 392 | 391 | 392 | 6,000 | 3,920 |
| 1987-03-06 | 385 | 385 | 380 | 380 | 16,000 | 3,800 |
| 1987-03-05 | 397 | 397 | 385 | 386 | 16,000 | 3,860 |
| 1987-03-04 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 1987-03-03 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1987-03-02 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1987-02-27 | 445 | 445 | 442 | 445 | 23,000 | 4,450 |
| 1987-02-26 | 400 | 425 | 400 | 425 | 24,000 | 4,250 |
| 1987-02-25 | 372 | 399 | 372 | 395 | 31,000 | 3,950 |
| 1987-02-24 | 385 | 385 | 370 | 370 | 62,000 | 3,700 |
| 1987-02-23 | 410 | 410 | 398 | 398 | 55,000 | 3,980 |
| 1987-02-19 | 465 | 466 | 465 | 465 | 22,000 | 4,650 |
| 1987-02-18 | 490 | 490 | 470 | 470 | 61,000 | 4,700 |
| 1987-02-17 | 533 | 533 | 490 | 490 | 372,000 | 4,900 |
| 1987-02-16 | 485 | 488 | 485 | 488 | 166,000 | 4,880 |
| 1987-02-13 | 425 | 425 | 425 | 425 | 26,000 | 4,250 |
| 1987-02-12 | 369 | 390 | 369 | 390 | 21,000 | 3,900 |
| 1987-02-10 | 373 | 373 | 369 | 369 | 4,000 | 3,690 |
| 1987-02-09 | 375 | 375 | 368 | 368 | 3,000 | 3,680 |
| 1987-02-07 | 375 | 376 | 375 | 376 | 5,000 | 3,760 |
| 1987-02-04 | 390 | 390 | 390 | 390 | 21,000 | 3,900 |
| 1987-02-03 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1987-02-02 | 390 | 390 | 385 | 390 | 22,000 | 3,900 |
| 1987-01-31 | 389 | 395 | 389 | 395 | 18,000 | 3,950 |
| 1987-01-29 | 375 | 391 | 374 | 390 | 28,000 | 3,900 |
| 1987-01-28 | 385 | 385 | 375 | 375 | 9,000 | 3,750 |
| 1987-01-26 | 394 | 394 | 394 | 394 | 8,000 | 3,940 |
| 1987-01-23 | 390 | 396 | 390 | 396 | 16,000 | 3,960 |
| 1987-01-22 | 390 | 390 | 390 | 390 | 14,000 | 3,900 |
| 1987-01-21 | 376 | 390 | 376 | 390 | 18,000 | 3,900 |
| 1987-01-20 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 1987-01-16 | 391 | 391 | 390 | 391 | 7,000 | 3,910 |
| 1987-01-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1987-01-13 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1987-01-12 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 1987-01-09 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1987-01-08 | 395 | 395 | 388 | 388 | 5,000 | 3,880 |
| 1987-01-07 | 400 | 400 | 398 | 398 | 5,000 | 3,980 |
| 1987-01-06 | 411 | 411 | 401 | 401 | 14,000 | 4,010 |
分割・併合履歴 ： [2018-06-27]1株→0.1株