5395 理研コランダム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1991-12-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-12-17 | 524 | 524 | 524 | 524 | 9,000 | 5,240 |
| 1991-12-13 | 539 | 539 | 529 | 529 | 3,000 | 5,290 |
| 1991-12-06 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1991-12-05 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1991-12-03 | 524 | 524 | 501 | 501 | 4,000 | 5,010 |
| 1991-11-29 | 545 | 545 | 544 | 544 | 2,000 | 5,440 |
| 1991-11-28 | 546 | 546 | 541 | 545 | 3,000 | 5,450 |
| 1991-11-27 | 550 | 550 | 546 | 546 | 2,000 | 5,460 |
| 1991-11-20 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1991-11-19 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1991-11-08 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-10-31 | 630 | 630 | 610 | 610 | 6,000 | 6,100 |
| 1991-10-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-10-25 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1991-10-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-10-22 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-10-21 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1991-10-17 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1991-10-16 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-10-08 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 1991-10-07 | 611 | 630 | 610 | 630 | 5,000 | 6,300 |
| 1991-10-04 | 622 | 622 | 610 | 610 | 8,000 | 6,100 |
| 1991-10-03 | 620 | 621 | 619 | 619 | 11,000 | 6,190 |
| 1991-10-02 | 630 | 630 | 615 | 615 | 4,000 | 6,150 |
| 1991-10-01 | 606 | 620 | 606 | 620 | 6,000 | 6,200 |
| 1991-09-30 | 606 | 606 | 606 | 606 | 4,000 | 6,060 |
| 1991-09-25 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1991-09-24 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1991-09-20 | 616 | 617 | 616 | 616 | 7,000 | 6,160 |
| 1991-09-19 | 616 | 617 | 616 | 617 | 3,000 | 6,170 |
| 1991-09-18 | 602 | 610 | 602 | 610 | 4,000 | 6,100 |
| 1991-09-12 | 600 | 630 | 600 | 630 | 29,000 | 6,300 |
| 1991-09-10 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 1991-09-09 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 1991-09-06 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1991-09-05 | 563 | 563 | 563 | 563 | 2,000 | 5,630 |
| 1991-09-04 | 562 | 562 | 562 | 562 | 3,000 | 5,620 |
| 1991-09-03 | 561 | 562 | 561 | 562 | 10,000 | 5,620 |
| 1991-08-30 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1991-08-28 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-08-27 | 557 | 557 | 550 | 550 | 5,000 | 5,500 |
| 1991-08-26 | 570 | 570 | 556 | 556 | 5,000 | 5,560 |
| 1991-08-23 | 562 | 562 | 561 | 562 | 10,000 | 5,620 |
| 1991-08-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-08-21 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1991-08-12 | 606 | 606 | 606 | 606 | 4,000 | 6,060 |
| 1991-08-09 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1991-08-07 | 620 | 620 | 606 | 606 | 2,000 | 6,060 |
| 1991-08-01 | 609 | 630 | 609 | 630 | 2,000 | 6,300 |
| 1991-07-31 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1991-07-30 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1991-07-26 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1991-07-25 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1991-07-24 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1991-07-22 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1991-07-18 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1991-07-17 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1991-07-16 | 630 | 631 | 630 | 631 | 4,000 | 6,310 |
| 1991-07-12 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-07-09 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1991-07-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-07-02 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-06-27 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-06-19 | 700 | 700 | 675 | 675 | 5,000 | 6,750 |
| 1991-06-17 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1991-06-14 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1991-06-12 | 701 | 701 | 701 | 701 | 5,000 | 7,010 |
| 1991-06-11 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1991-06-10 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1991-06-06 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1991-06-05 | 708 | 708 | 708 | 708 | 5,000 | 7,080 |
| 1991-05-31 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 1991-05-29 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1991-05-27 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-05-23 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-05-22 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-05-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-05-16 | 726 | 726 | 700 | 700 | 5,000 | 7,000 |
| 1991-05-15 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1991-05-14 | 740 | 740 | 726 | 726 | 2,000 | 7,260 |
| 1991-05-13 | 741 | 741 | 740 | 740 | 2,000 | 7,400 |
| 1991-05-10 | 726 | 726 | 726 | 726 | 1,000 | 7,260 |
| 1991-05-09 | 721 | 721 | 716 | 716 | 12,000 | 7,160 |
| 1991-05-07 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1991-05-02 | 740 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1991-04-30 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-04-25 | 765 | 768 | 760 | 760 | 5,000 | 7,600 |
| 1991-04-24 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1991-04-22 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1991-04-19 | 772 | 772 | 772 | 772 | 4,000 | 7,720 |
| 1991-04-18 | 770 | 780 | 761 | 775 | 14,000 | 7,750 |
| 1991-04-17 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1991-04-16 | 750 | 765 | 750 | 765 | 9,000 | 7,650 |
| 1991-04-12 | 713 | 720 | 713 | 720 | 9,000 | 7,200 |
| 1991-04-11 | 735 | 735 | 710 | 710 | 12,000 | 7,100 |
| 1991-04-08 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1991-04-05 | 751 | 760 | 751 | 752 | 11,000 | 7,520 |
| 1991-03-25 | 751 | 751 | 741 | 741 | 4,000 | 7,410 |
| 1991-03-22 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1991-03-20 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-03-19 | 770 | 770 | 750 | 750 | 3,000 | 7,500 |
| 1991-03-18 | 750 | 770 | 750 | 770 | 11,000 | 7,700 |
| 1991-03-15 | 721 | 750 | 721 | 750 | 8,000 | 7,500 |
| 1991-03-14 | 720 | 721 | 720 | 721 | 4,000 | 7,210 |
| 1991-03-13 | 700 | 703 | 700 | 703 | 15,000 | 7,030 |
| 1991-03-12 | 671 | 680 | 671 | 680 | 3,000 | 6,800 |
| 1991-03-11 | 690 | 690 | 670 | 670 | 4,000 | 6,700 |
| 1991-03-08 | 698 | 698 | 690 | 690 | 2,000 | 6,900 |
| 1991-03-06 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-03-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-03-01 | 710 | 710 | 690 | 690 | 7,000 | 6,900 |
| 1991-02-28 | 672 | 701 | 672 | 700 | 14,000 | 7,000 |
| 1991-02-27 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1991-02-26 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-02-22 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1991-02-21 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 1991-02-20 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-02-19 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 1991-02-18 | 660 | 660 | 660 | 660 | 9,000 | 6,600 |
| 1991-02-15 | 640 | 643 | 640 | 640 | 6,000 | 6,400 |
| 1991-02-12 | 635 | 635 | 635 | 635 | 9,000 | 6,350 |
| 1991-02-08 | 589 | 600 | 588 | 595 | 18,000 | 5,950 |
| 1991-02-07 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1991-02-06 | 566 | 571 | 566 | 571 | 5,000 | 5,710 |
| 1991-02-05 | 552 | 556 | 552 | 555 | 9,000 | 5,550 |
| 1991-02-04 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1991-01-30 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1991-01-29 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1991-01-28 | 599 | 599 | 598 | 599 | 3,000 | 5,990 |
| 1991-01-25 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-01-22 | 592 | 600 | 592 | 600 | 3,000 | 6,000 |
| 1991-01-14 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 1991-01-07 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 1991-01-04 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
分割・併合履歴 ： [2018-06-27]1株→0.1株