5395 理研コランダム(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1990-12-25 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1990-12-21 | 605 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1990-12-20 | 605 | 610 | 605 | 610 | 2,000 | 6,100 |
| 1990-12-19 | 604 | 604 | 604 | 604 | 3,000 | 6,040 |
| 1990-12-18 | 614 | 614 | 601 | 601 | 3,000 | 6,010 |
| 1990-12-17 | 615 | 615 | 614 | 615 | 6,000 | 6,150 |
| 1990-12-14 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1990-12-13 | 616 | 616 | 612 | 612 | 5,000 | 6,120 |
| 1990-12-12 | 598 | 612 | 597 | 612 | 9,000 | 6,120 |
| 1990-12-11 | 597 | 597 | 597 | 597 | 2,000 | 5,970 |
| 1990-12-10 | 606 | 606 | 595 | 595 | 14,000 | 5,950 |
| 1990-12-07 | 600 | 605 | 599 | 605 | 5,000 | 6,050 |
| 1990-12-06 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1990-12-05 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1990-11-22 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1990-11-21 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1990-11-20 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1990-11-02 | 775 | 775 | 775 | 775 | 5,000 | 7,750 |
| 1990-10-31 | 777 | 777 | 777 | 777 | 3,000 | 7,770 |
| 1990-10-30 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1990-10-26 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1990-10-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-10-11 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1990-10-08 | 635 | 650 | 635 | 650 | 10,000 | 6,500 |
| 1990-10-03 | 620 | 630 | 620 | 630 | 13,000 | 6,300 |
| 1990-10-02 | 609 | 630 | 609 | 630 | 13,000 | 6,300 |
| 1990-09-28 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1990-09-25 | 705 | 705 | 701 | 701 | 4,000 | 7,010 |
| 1990-09-21 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1990-09-19 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1990-09-18 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1990-09-14 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-09-13 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1990-09-12 | 760 | 760 | 750 | 750 | 14,000 | 7,500 |
| 1990-09-11 | 800 | 800 | 780 | 780 | 4,000 | 7,800 |
| 1990-09-10 | 790 | 800 | 790 | 800 | 6,000 | 8,000 |
| 1990-09-04 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-09-03 | 859 | 859 | 858 | 858 | 4,000 | 8,580 |
| 1990-08-31 | 858 | 858 | 858 | 858 | 2,000 | 8,580 |
| 1990-08-30 | 852 | 858 | 848 | 858 | 4,000 | 8,580 |
| 1990-08-29 | 851 | 851 | 850 | 850 | 2,000 | 8,500 |
| 1990-08-28 | 848 | 848 | 848 | 848 | 4,000 | 8,480 |
| 1990-08-27 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
| 1990-08-17 | 939 | 940 | 930 | 930 | 8,000 | 9,300 |
| 1990-08-16 | 950 | 950 | 940 | 940 | 3,000 | 9,400 |
| 1990-08-14 | 930 | 950 | 930 | 950 | 2,000 | 9,500 |
| 1990-08-13 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1990-08-10 | 961 | 961 | 960 | 960 | 8,000 | 9,600 |
| 1990-08-09 | 970 | 970 | 962 | 962 | 4,000 | 9,620 |
| 1990-08-08 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1990-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1990-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-08-02 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1990-08-01 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 11,100 |
| 1990-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-07-27 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 11,100 |
| 1990-07-26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-07-25 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1990-07-23 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 | 11,500 |
| 1990-07-20 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1990-07-19 | 1,180 | 1,200 | 1,150 | 1,200 | 11,000 | 12,000 |
| 1990-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1990-07-13 | 1,190 | 1,190 | 1,150 | 1,150 | 35,000 | 11,500 |
| 1990-07-12 | 1,250 | 1,260 | 1,220 | 1,230 | 41,000 | 12,300 |
| 1990-07-11 | 1,190 | 1,250 | 1,190 | 1,250 | 50,000 | 12,500 |
| 1990-07-10 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 | 12,000 |
| 1990-07-09 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 | 11,900 |
| 1990-07-06 | 1,150 | 1,190 | 1,130 | 1,190 | 8,000 | 11,900 |
| 1990-07-05 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1990-07-04 | 1,190 | 1,200 | 1,180 | 1,200 | 13,000 | 12,000 |
| 1990-07-03 | 1,110 | 1,170 | 1,110 | 1,150 | 10,000 | 11,500 |
| 1990-07-02 | 1,130 | 1,140 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-06-29 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 11,300 |
| 1990-06-28 | 1,150 | 1,190 | 1,150 | 1,180 | 13,000 | 11,800 |
| 1990-06-27 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1990-06-26 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 | 11,600 |
| 1990-06-25 | 1,190 | 1,190 | 1,130 | 1,130 | 18,000 | 11,300 |
| 1990-06-22 | 1,120 | 1,190 | 1,120 | 1,190 | 64,000 | 11,900 |
| 1990-06-21 | 1,080 | 1,150 | 1,080 | 1,110 | 29,000 | 11,100 |
| 1990-06-20 | 1,070 | 1,070 | 1,050 | 1,070 | 7,000 | 10,700 |
| 1990-06-19 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 10,700 |
| 1990-06-18 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 10,700 |
| 1990-06-15 | 1,020 | 1,050 | 1,010 | 1,010 | 41,000 | 10,100 |
| 1990-06-14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 10,200 |
| 1990-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1990-06-12 | 1,050 | 1,050 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1990-06-11 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 10,500 |
| 1990-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1990-06-07 | 1,030 | 1,050 | 1,020 | 1,050 | 8,000 | 10,500 |
| 1990-06-06 | 1,010 | 1,030 | 1,010 | 1,020 | 12,000 | 10,200 |
| 1990-06-05 | 1,050 | 1,050 | 1,010 | 1,040 | 14,000 | 10,400 |
| 1990-06-04 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1990-06-01 | 1,050 | 1,080 | 1,050 | 1,070 | 14,000 | 10,700 |
| 1990-05-31 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 | 10,700 |
| 1990-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1990-05-29 | 1,090 | 1,090 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1990-05-28 | 1,030 | 1,070 | 990 | 1,070 | 14,000 | 10,700 |
| 1990-05-25 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 | 10,400 |
| 1990-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1990-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1990-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1990-05-21 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1990-05-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1990-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1990-05-16 | 1,090 | 1,100 | 1,060 | 1,060 | 14,000 | 10,600 |
| 1990-05-15 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 | 11,000 |
| 1990-05-14 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 | 10,700 |
| 1990-05-11 | 1,080 | 1,100 | 1,060 | 1,060 | 18,000 | 10,600 |
| 1990-05-10 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 | 10,600 |
| 1990-05-09 | 990 | 1,000 | 990 | 999 | 23,000 | 9,990 |
| 1990-05-08 | 980 | 985 | 980 | 981 | 5,000 | 9,810 |
| 1990-05-07 | 970 | 975 | 970 | 975 | 9,000 | 9,750 |
| 1990-05-02 | 955 | 970 | 955 | 970 | 7,000 | 9,700 |
| 1990-05-01 | 970 | 970 | 955 | 955 | 8,000 | 9,550 |
| 1990-04-27 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1990-04-26 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1990-04-25 | 910 | 915 | 910 | 915 | 11,000 | 9,150 |
| 1990-04-24 | 905 | 910 | 905 | 910 | 4,000 | 9,100 |
| 1990-04-20 | 889 | 900 | 889 | 900 | 2,000 | 9,000 |
| 1990-04-19 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1990-04-17 | 879 | 879 | 870 | 870 | 12,000 | 8,700 |
| 1990-04-16 | 876 | 891 | 876 | 891 | 3,000 | 8,910 |
| 1990-04-13 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1990-04-12 | 871 | 875 | 870 | 870 | 21,000 | 8,700 |
| 1990-04-11 | 890 | 892 | 890 | 891 | 5,000 | 8,910 |
| 1990-04-10 | 890 | 890 | 885 | 890 | 8,000 | 8,900 |
| 1990-04-09 | 861 | 890 | 860 | 890 | 17,000 | 8,900 |
| 1990-04-06 | 859 | 859 | 859 | 859 | 17,000 | 8,590 |
| 1990-04-03 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1990-04-02 | 955 | 955 | 950 | 950 | 6,000 | 9,500 |
| 1990-03-30 | 985 | 985 | 975 | 975 | 17,000 | 9,750 |
| 1990-03-29 | 975 | 985 | 975 | 980 | 7,000 | 9,800 |
| 1990-03-28 | 1,000 | 1,000 | 970 | 970 | 22,000 | 9,700 |
| 1990-03-27 | 1,000 | 1,000 | 995 | 995 | 48,000 | 9,950 |
| 1990-03-26 | 995 | 1,000 | 991 | 999 | 22,000 | 9,990 |
| 1990-03-23 | 981 | 1,000 | 981 | 996 | 17,000 | 9,960 |
| 1990-03-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-03-20 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 10,600 |
| 1990-03-19 | 1,180 | 1,180 | 1,140 | 1,140 | 16,000 | 11,400 |
| 1990-03-16 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1990-03-15 | 1,160 | 1,180 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1990-03-14 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1990-03-13 | 1,200 | 1,200 | 1,160 | 1,160 | 14,000 | 11,600 |
| 1990-03-12 | 1,230 | 1,230 | 1,190 | 1,190 | 10,000 | 11,900 |
| 1990-03-09 | 1,200 | 1,210 | 1,190 | 1,210 | 14,000 | 12,100 |
| 1990-03-08 | 1,160 | 1,190 | 1,150 | 1,190 | 7,000 | 11,900 |
| 1990-03-07 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 11,800 |
| 1990-03-06 | 1,220 | 1,230 | 1,200 | 1,200 | 21,000 | 12,000 |
| 1990-03-05 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 | 12,200 |
| 1990-03-02 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-03-01 | 1,230 | 1,320 | 1,210 | 1,320 | 9,000 | 13,200 |
| 1990-02-28 | 1,170 | 1,200 | 1,160 | 1,200 | 7,000 | 12,000 |
| 1990-02-27 | 1,140 | 1,170 | 1,140 | 1,170 | 18,000 | 11,700 |
| 1990-02-26 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 | 11,500 |
| 1990-02-23 | 1,230 | 1,250 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1990-02-22 | 1,260 | 1,270 | 1,230 | 1,250 | 26,000 | 12,500 |
| 1990-02-21 | 1,310 | 1,310 | 1,250 | 1,250 | 25,000 | 12,500 |
| 1990-02-20 | 1,330 | 1,330 | 1,310 | 1,330 | 32,000 | 13,300 |
| 1990-02-19 | 1,370 | 1,370 | 1,330 | 1,330 | 64,000 | 13,300 |
| 1990-02-16 | 1,310 | 1,350 | 1,310 | 1,350 | 35,000 | 13,500 |
| 1990-02-15 | 1,300 | 1,340 | 1,280 | 1,310 | 36,000 | 13,100 |
| 1990-02-14 | 1,340 | 1,340 | 1,280 | 1,320 | 46,000 | 13,200 |
| 1990-02-13 | 1,380 | 1,390 | 1,320 | 1,320 | 71,000 | 13,200 |
| 1990-02-09 | 1,430 | 1,510 | 1,400 | 1,400 | 508,000 | 14,000 |
| 1990-02-08 | 1,260 | 1,370 | 1,260 | 1,370 | 204,000 | 13,700 |
| 1990-02-07 | 1,270 | 1,270 | 1,200 | 1,260 | 104,000 | 12,600 |
| 1990-02-06 | 1,240 | 1,260 | 1,230 | 1,250 | 83,000 | 12,500 |
| 1990-02-05 | 1,210 | 1,260 | 1,210 | 1,240 | 59,000 | 12,400 |
| 1990-02-02 | 1,200 | 1,210 | 1,200 | 1,200 | 27,000 | 12,000 |
| 1990-02-01 | 1,200 | 1,240 | 1,200 | 1,220 | 118,000 | 12,200 |
| 1990-01-31 | 1,270 | 1,270 | 1,210 | 1,260 | 170,000 | 12,600 |
| 1990-01-30 | 1,180 | 1,270 | 1,170 | 1,270 | 439,000 | 12,700 |
| 1990-01-29 | 1,070 | 1,190 | 1,060 | 1,190 | 252,000 | 11,900 |
| 1990-01-26 | 1,060 | 1,080 | 1,060 | 1,070 | 64,000 | 10,700 |
| 1990-01-25 | 1,020 | 1,070 | 1,020 | 1,050 | 35,000 | 10,500 |
| 1990-01-24 | 1,020 | 1,030 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1990-01-23 | 1,010 | 1,040 | 1,010 | 1,030 | 20,000 | 10,300 |
| 1990-01-22 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 | 10,100 |
| 1990-01-19 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 | 10,300 |
| 1990-01-18 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 | 10,200 |
| 1990-01-17 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 10,400 |
| 1990-01-16 | 1,070 | 1,070 | 1,040 | 1,040 | 23,000 | 10,400 |
| 1990-01-12 | 1,080 | 1,090 | 1,060 | 1,060 | 30,000 | 10,600 |
| 1990-01-11 | 1,080 | 1,090 | 1,060 | 1,080 | 41,000 | 10,800 |
| 1990-01-10 | 1,060 | 1,070 | 1,050 | 1,070 | 63,000 | 10,700 |
| 1990-01-09 | 1,090 | 1,090 | 1,050 | 1,060 | 46,000 | 10,600 |
| 1990-01-08 | 1,010 | 1,100 | 1,010 | 1,080 | 39,000 | 10,800 |
| 1990-01-05 | 997 | 1,020 | 997 | 1,000 | 29,000 | 10,000 |
| 1990-01-04 | 1,030 | 1,030 | 995 | 1,000 | 16,000 | 10,000 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
