5395 理研コランダム(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,060 | 1,070 | 1,040 | 1,040 | 12,000 | 10,400 |
| 1989-12-28 | 1,060 | 1,070 | 1,050 | 1,050 | 55,000 | 10,500 |
| 1989-12-27 | 1,030 | 1,080 | 1,020 | 1,040 | 111,000 | 10,400 |
| 1989-12-26 | 998 | 1,020 | 995 | 1,020 | 47,000 | 10,200 |
| 1989-12-25 | 982 | 999 | 982 | 990 | 22,000 | 9,900 |
| 1989-12-22 | 980 | 980 | 962 | 962 | 14,000 | 9,620 |
| 1989-12-21 | 999 | 999 | 980 | 980 | 15,000 | 9,800 |
| 1989-12-20 | 995 | 1,000 | 990 | 999 | 25,000 | 9,990 |
| 1989-12-19 | 990 | 1,000 | 980 | 995 | 43,000 | 9,950 |
| 1989-12-18 | 971 | 985 | 970 | 985 | 29,000 | 9,850 |
| 1989-12-15 | 980 | 980 | 970 | 970 | 14,000 | 9,700 |
| 1989-12-14 | 965 | 980 | 965 | 980 | 8,000 | 9,800 |
| 1989-12-13 | 971 | 971 | 962 | 962 | 15,000 | 9,620 |
| 1989-12-12 | 970 | 980 | 970 | 970 | 19,000 | 9,700 |
| 1989-12-11 | 971 | 980 | 969 | 969 | 11,000 | 9,690 |
| 1989-12-08 | 971 | 980 | 971 | 980 | 9,000 | 9,800 |
| 1989-12-07 | 980 | 980 | 970 | 970 | 7,000 | 9,700 |
| 1989-12-06 | 989 | 989 | 970 | 970 | 15,000 | 9,700 |
| 1989-12-05 | 995 | 999 | 990 | 990 | 23,000 | 9,900 |
| 1989-12-04 | 970 | 995 | 970 | 975 | 70,000 | 9,750 |
| 1989-12-01 | 927 | 960 | 927 | 960 | 23,000 | 9,600 |
| 1989-11-30 | 941 | 941 | 925 | 927 | 16,000 | 9,270 |
| 1989-11-29 | 951 | 951 | 940 | 940 | 6,000 | 9,400 |
| 1989-11-28 | 949 | 950 | 942 | 950 | 23,000 | 9,500 |
| 1989-11-27 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1989-11-24 | 960 | 960 | 941 | 950 | 19,000 | 9,500 |
| 1989-11-22 | 970 | 980 | 970 | 970 | 5,000 | 9,700 |
| 1989-11-21 | 980 | 980 | 970 | 970 | 18,000 | 9,700 |
| 1989-11-20 | 991 | 1,000 | 979 | 980 | 27,000 | 9,800 |
| 1989-11-17 | 1,010 | 1,010 | 980 | 990 | 76,000 | 9,900 |
| 1989-11-16 | 940 | 1,000 | 930 | 1,000 | 111,000 | 10,000 |
| 1989-11-15 | 899 | 915 | 899 | 915 | 22,000 | 9,150 |
| 1989-11-14 | 900 | 900 | 875 | 900 | 14,000 | 9,000 |
| 1989-11-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-11-10 | 890 | 900 | 880 | 880 | 19,000 | 8,800 |
| 1989-11-09 | 890 | 900 | 890 | 900 | 16,000 | 9,000 |
| 1989-11-08 | 900 | 920 | 900 | 901 | 10,000 | 9,010 |
| 1989-11-07 | 893 | 900 | 893 | 900 | 9,000 | 9,000 |
| 1989-11-06 | 895 | 900 | 895 | 900 | 14,000 | 9,000 |
| 1989-11-02 | 885 | 894 | 883 | 883 | 5,000 | 8,830 |
| 1989-11-01 | 863 | 894 | 863 | 894 | 5,000 | 8,940 |
| 1989-10-31 | 880 | 880 | 855 | 860 | 10,000 | 8,600 |
| 1989-10-30 | 900 | 900 | 880 | 880 | 20,000 | 8,800 |
| 1989-10-27 | 905 | 905 | 895 | 895 | 19,000 | 8,950 |
| 1989-10-26 | 920 | 920 | 905 | 905 | 23,000 | 9,050 |
| 1989-10-25 | 914 | 920 | 907 | 920 | 28,000 | 9,200 |
| 1989-10-24 | 920 | 920 | 905 | 915 | 27,000 | 9,150 |
| 1989-10-23 | 926 | 926 | 903 | 903 | 14,000 | 9,030 |
| 1989-10-20 | 915 | 919 | 910 | 916 | 34,000 | 9,160 |
| 1989-10-19 | 915 | 917 | 908 | 910 | 54,000 | 9,100 |
| 1989-10-18 | 901 | 917 | 890 | 890 | 30,000 | 8,900 |
| 1989-10-17 | 860 | 895 | 860 | 895 | 27,000 | 8,950 |
| 1989-10-16 | 850 | 851 | 850 | 850 | 28,000 | 8,500 |
| 1989-10-13 | 905 | 905 | 890 | 890 | 19,000 | 8,900 |
| 1989-10-12 | 910 | 918 | 895 | 918 | 25,000 | 9,180 |
| 1989-10-11 | 938 | 938 | 910 | 910 | 48,000 | 9,100 |
| 1989-10-09 | 940 | 940 | 930 | 930 | 67,000 | 9,300 |
| 1989-10-06 | 932 | 935 | 920 | 932 | 67,000 | 9,320 |
| 1989-10-05 | 920 | 938 | 910 | 932 | 183,000 | 9,320 |
| 1989-10-04 | 899 | 909 | 890 | 908 | 108,000 | 9,080 |
| 1989-10-03 | 878 | 880 | 870 | 870 | 33,000 | 8,700 |
| 1989-10-02 | 860 | 890 | 860 | 868 | 52,000 | 8,680 |
| 1989-09-29 | 850 | 860 | 850 | 855 | 25,000 | 8,550 |
| 1989-09-28 | 839 | 850 | 835 | 850 | 18,000 | 8,500 |
| 1989-09-27 | 840 | 840 | 830 | 840 | 26,000 | 8,400 |
| 1989-09-26 | 816 | 835 | 810 | 816 | 37,000 | 8,160 |
| 1989-09-25 | 835 | 840 | 810 | 810 | 21,000 | 8,100 |
| 1989-09-22 | 816 | 836 | 816 | 836 | 10,000 | 8,360 |
| 1989-09-21 | 840 | 840 | 816 | 816 | 11,000 | 8,160 |
| 1989-09-20 | 821 | 840 | 821 | 840 | 11,000 | 8,400 |
| 1989-09-19 | 815 | 830 | 811 | 811 | 8,000 | 8,110 |
| 1989-09-18 | 810 | 815 | 810 | 815 | 15,000 | 8,150 |
| 1989-09-14 | 812 | 812 | 806 | 810 | 6,000 | 8,100 |
| 1989-09-13 | 802 | 808 | 801 | 805 | 5,000 | 8,050 |
| 1989-09-12 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1989-09-11 | 811 | 814 | 805 | 805 | 8,000 | 8,050 |
| 1989-09-08 | 805 | 810 | 805 | 810 | 5,000 | 8,100 |
| 1989-09-07 | 815 | 815 | 805 | 805 | 18,000 | 8,050 |
| 1989-09-06 | 819 | 820 | 815 | 815 | 11,000 | 8,150 |
| 1989-09-05 | 811 | 811 | 811 | 811 | 7,000 | 8,110 |
| 1989-09-04 | 811 | 811 | 811 | 811 | 4,000 | 8,110 |
| 1989-09-01 | 833 | 840 | 810 | 810 | 13,000 | 8,100 |
| 1989-08-31 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1989-08-30 | 836 | 848 | 830 | 830 | 23,000 | 8,300 |
| 1989-08-29 | 824 | 850 | 824 | 845 | 17,000 | 8,450 |
| 1989-08-28 | 842 | 842 | 820 | 820 | 20,000 | 8,200 |
| 1989-08-25 | 835 | 835 | 832 | 832 | 4,000 | 8,320 |
| 1989-08-24 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1989-08-23 | 850 | 850 | 830 | 830 | 18,000 | 8,300 |
| 1989-08-22 | 860 | 860 | 850 | 850 | 34,000 | 8,500 |
| 1989-08-21 | 845 | 865 | 835 | 860 | 33,000 | 8,600 |
| 1989-08-18 | 830 | 835 | 830 | 835 | 28,000 | 8,350 |
| 1989-08-17 | 824 | 830 | 820 | 830 | 30,000 | 8,300 |
| 1989-08-16 | 810 | 830 | 810 | 825 | 11,000 | 8,250 |
| 1989-08-15 | 842 | 842 | 830 | 830 | 15,000 | 8,300 |
| 1989-08-14 | 850 | 850 | 845 | 845 | 7,000 | 8,450 |
| 1989-08-11 | 850 | 851 | 832 | 849 | 26,000 | 8,490 |
| 1989-08-10 | 851 | 870 | 850 | 850 | 107,000 | 8,500 |
| 1989-08-09 | 825 | 850 | 824 | 848 | 102,000 | 8,480 |
| 1989-08-08 | 816 | 820 | 811 | 820 | 31,000 | 8,200 |
| 1989-08-07 | 810 | 815 | 810 | 815 | 11,000 | 8,150 |
| 1989-08-04 | 810 | 810 | 805 | 810 | 46,000 | 8,100 |
| 1989-08-03 | 824 | 825 | 815 | 815 | 40,000 | 8,150 |
| 1989-08-02 | 815 | 830 | 812 | 825 | 106,000 | 8,250 |
| 1989-08-01 | 792 | 809 | 790 | 805 | 113,000 | 8,050 |
| 1989-07-31 | 780 | 790 | 775 | 790 | 50,000 | 7,900 |
| 1989-07-28 | 765 | 779 | 765 | 779 | 75,000 | 7,790 |
| 1989-07-27 | 750 | 765 | 745 | 760 | 53,000 | 7,600 |
| 1989-07-26 | 740 | 750 | 740 | 750 | 29,000 | 7,500 |
| 1989-07-25 | 735 | 740 | 735 | 740 | 8,000 | 7,400 |
| 1989-07-24 | 739 | 739 | 730 | 730 | 5,000 | 7,300 |
| 1989-07-21 | 740 | 741 | 740 | 740 | 11,000 | 7,400 |
| 1989-07-20 | 731 | 740 | 731 | 732 | 10,000 | 7,320 |
| 1989-07-19 | 726 | 736 | 726 | 730 | 4,000 | 7,300 |
| 1989-07-18 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1989-07-17 | 741 | 750 | 741 | 745 | 6,000 | 7,450 |
| 1989-07-14 | 735 | 743 | 735 | 743 | 13,000 | 7,430 |
| 1989-07-13 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1989-07-12 | 752 | 752 | 741 | 741 | 7,000 | 7,410 |
| 1989-07-11 | 754 | 760 | 750 | 751 | 13,000 | 7,510 |
| 1989-07-10 | 770 | 770 | 760 | 764 | 29,000 | 7,640 |
| 1989-07-07 | 730 | 773 | 729 | 760 | 54,000 | 7,600 |
| 1989-07-05 | 704 | 730 | 691 | 730 | 20,000 | 7,300 |
| 1989-07-04 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1989-07-03 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-06-30 | 700 | 700 | 695 | 695 | 8,000 | 6,950 |
| 1989-06-29 | 700 | 705 | 700 | 705 | 4,000 | 7,050 |
| 1989-06-27 | 700 | 700 | 695 | 700 | 11,000 | 7,000 |
| 1989-06-26 | 701 | 701 | 701 | 701 | 3,000 | 7,010 |
| 1989-06-23 | 701 | 701 | 701 | 701 | 4,000 | 7,010 |
| 1989-06-22 | 718 | 718 | 700 | 706 | 12,000 | 7,060 |
| 1989-06-21 | 708 | 709 | 708 | 708 | 7,000 | 7,080 |
| 1989-06-20 | 700 | 705 | 700 | 705 | 13,000 | 7,050 |
| 1989-06-19 | 700 | 700 | 695 | 695 | 3,000 | 6,950 |
| 1989-06-16 | 701 | 701 | 700 | 700 | 7,000 | 7,000 |
| 1989-06-13 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1989-06-09 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1989-06-08 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1989-06-07 | 709 | 709 | 709 | 709 | 4,000 | 7,090 |
| 1989-06-05 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1989-06-02 | 729 | 729 | 721 | 721 | 6,000 | 7,210 |
| 1989-06-01 | 731 | 733 | 730 | 730 | 3,000 | 7,300 |
| 1989-05-31 | 735 | 735 | 730 | 730 | 11,000 | 7,300 |
| 1989-05-30 | 735 | 748 | 735 | 735 | 5,000 | 7,350 |
| 1989-05-26 | 722 | 725 | 722 | 725 | 2,000 | 7,250 |
| 1989-05-25 | 721 | 721 | 720 | 720 | 7,000 | 7,200 |
| 1989-05-24 | 721 | 721 | 721 | 721 | 3,000 | 7,210 |
| 1989-05-23 | 721 | 725 | 720 | 720 | 8,000 | 7,200 |
| 1989-05-22 | 730 | 739 | 730 | 739 | 5,000 | 7,390 |
| 1989-05-19 | 730 | 749 | 730 | 740 | 12,000 | 7,400 |
| 1989-05-18 | 720 | 750 | 720 | 750 | 9,000 | 7,500 |
| 1989-05-17 | 710 | 715 | 710 | 715 | 2,000 | 7,150 |
| 1989-05-16 | 715 | 720 | 705 | 705 | 12,000 | 7,050 |
| 1989-05-15 | 710 | 718 | 710 | 715 | 9,000 | 7,150 |
| 1989-05-12 | 719 | 719 | 710 | 710 | 10,000 | 7,100 |
| 1989-05-11 | 720 | 721 | 710 | 710 | 14,000 | 7,100 |
| 1989-05-10 | 720 | 720 | 720 | 720 | 11,000 | 7,200 |
| 1989-05-09 | 736 | 750 | 733 | 733 | 35,000 | 7,330 |
| 1989-05-08 | 720 | 735 | 718 | 735 | 29,000 | 7,350 |
| 1989-05-02 | 688 | 700 | 688 | 700 | 24,000 | 7,000 |
| 1989-05-01 | 698 | 698 | 697 | 698 | 4,000 | 6,980 |
| 1989-04-28 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1989-04-27 | 674 | 700 | 674 | 700 | 7,000 | 7,000 |
| 1989-04-26 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1989-04-25 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1989-04-24 | 685 | 685 | 665 | 665 | 4,000 | 6,650 |
| 1989-04-21 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1989-04-20 | 689 | 690 | 689 | 689 | 6,000 | 6,890 |
| 1989-04-19 | 689 | 689 | 689 | 689 | 3,000 | 6,890 |
| 1989-04-14 | 690 | 690 | 689 | 689 | 3,000 | 6,890 |
| 1989-04-13 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1989-04-11 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-04-10 | 705 | 705 | 705 | 705 | 7,000 | 7,050 |
| 1989-04-07 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1989-04-06 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1989-04-05 | 700 | 700 | 695 | 695 | 5,000 | 6,950 |
| 1989-04-04 | 696 | 696 | 695 | 695 | 3,000 | 6,950 |
| 1989-03-31 | 656 | 656 | 656 | 656 | 3,000 | 6,560 |
| 1989-03-29 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 1989-03-27 | 651 | 651 | 640 | 640 | 5,000 | 6,400 |
| 1989-03-24 | 659 | 659 | 659 | 659 | 2,000 | 6,590 |
| 1989-03-23 | 665 | 665 | 661 | 661 | 3,000 | 6,610 |
| 1989-03-22 | 655 | 665 | 651 | 665 | 11,000 | 6,650 |
| 1989-03-20 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1989-03-17 | 690 | 690 | 675 | 675 | 4,000 | 6,750 |
| 1989-03-16 | 681 | 690 | 681 | 690 | 6,000 | 6,900 |
| 1989-03-15 | 685 | 686 | 685 | 686 | 4,000 | 6,860 |
| 1989-03-14 | 700 | 700 | 695 | 695 | 3,000 | 6,950 |
| 1989-03-13 | 705 | 705 | 700 | 700 | 3,000 | 7,000 |
| 1989-03-09 | 699 | 699 | 695 | 695 | 4,000 | 6,950 |
| 1989-03-08 | 700 | 700 | 695 | 700 | 4,000 | 7,000 |
| 1989-03-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-03-06 | 690 | 697 | 690 | 697 | 4,000 | 6,970 |
| 1989-03-03 | 720 | 720 | 719 | 720 | 17,000 | 7,200 |
| 1989-03-02 | 715 | 720 | 715 | 720 | 17,000 | 7,200 |
| 1989-03-01 | 715 | 715 | 715 | 715 | 7,000 | 7,150 |
| 1989-02-28 | 694 | 695 | 694 | 695 | 4,000 | 6,950 |
| 1989-02-27 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 1989-02-22 | 700 | 700 | 688 | 690 | 8,000 | 6,900 |
| 1989-02-21 | 714 | 714 | 700 | 700 | 6,000 | 7,000 |
| 1989-02-20 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1989-02-17 | 711 | 720 | 711 | 715 | 5,000 | 7,150 |
| 1989-02-16 | 705 | 711 | 702 | 710 | 7,000 | 7,100 |
| 1989-02-15 | 702 | 702 | 702 | 702 | 2,000 | 7,020 |
| 1989-02-14 | 709 | 709 | 701 | 701 | 11,000 | 7,010 |
| 1989-02-13 | 708 | 708 | 701 | 701 | 4,000 | 7,010 |
| 1989-02-10 | 711 | 711 | 710 | 710 | 2,000 | 7,100 |
| 1989-02-09 | 701 | 708 | 701 | 708 | 5,000 | 7,080 |
| 1989-02-08 | 725 | 725 | 703 | 703 | 7,000 | 7,030 |
| 1989-02-07 | 740 | 740 | 730 | 731 | 9,000 | 7,310 |
| 1989-02-06 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1989-02-03 | 706 | 735 | 700 | 715 | 10,000 | 7,150 |
| 1989-02-02 | 716 | 716 | 700 | 705 | 13,000 | 7,050 |
| 1989-02-01 | 719 | 720 | 716 | 716 | 14,000 | 7,160 |
| 1989-01-31 | 740 | 745 | 732 | 734 | 29,000 | 7,340 |
| 1989-01-30 | 750 | 760 | 750 | 750 | 28,000 | 7,500 |
| 1989-01-28 | 747 | 765 | 745 | 760 | 60,000 | 7,600 |
| 1989-01-27 | 719 | 740 | 719 | 740 | 26,000 | 7,400 |
| 1989-01-26 | 711 | 714 | 704 | 714 | 7,000 | 7,140 |
| 1989-01-25 | 700 | 705 | 700 | 705 | 17,000 | 7,050 |
| 1989-01-24 | 675 | 680 | 675 | 675 | 12,000 | 6,750 |
| 1989-01-23 | 670 | 675 | 670 | 670 | 11,000 | 6,700 |
| 1989-01-20 | 675 | 675 | 670 | 670 | 5,000 | 6,700 |
| 1989-01-19 | 667 | 675 | 667 | 675 | 8,000 | 6,750 |
| 1989-01-18 | 671 | 680 | 665 | 665 | 11,000 | 6,650 |
| 1989-01-17 | 651 | 669 | 651 | 661 | 10,000 | 6,610 |
| 1989-01-13 | 631 | 640 | 631 | 640 | 10,000 | 6,400 |
| 1989-01-12 | 640 | 641 | 635 | 640 | 9,000 | 6,400 |
| 1989-01-11 | 640 | 641 | 640 | 640 | 5,000 | 6,400 |
| 1989-01-10 | 635 | 635 | 623 | 630 | 11,000 | 6,300 |
| 1989-01-09 | 630 | 640 | 620 | 620 | 25,000 | 6,200 |
| 1989-01-06 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1989-01-05 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 1989-01-04 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
分割・併合履歴 ： [2018-06-27]1株→0.1株