5395 理研コランダム(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-12-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-12-22 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-12-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-12-15 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
| 1992-12-11 | 329 | 340 | 329 | 340 | 7,000 | 3,400 |
| 1992-12-09 | 315 | 315 | 303 | 303 | 20,000 | 3,030 |
| 1992-12-08 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-12-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-12-04 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-11-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-11-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-11-09 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-10-15 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-10-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-10-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-10-12 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1992-10-02 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-09-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-09-29 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 1992-09-25 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-09-24 | 375 | 375 | 365 | 365 | 5,000 | 3,650 |
| 1992-09-18 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1992-09-16 | 340 | 340 | 331 | 331 | 2,000 | 3,310 |
| 1992-09-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-09-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-09-03 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 1992-09-02 | 356 | 367 | 351 | 367 | 6,000 | 3,670 |
| 1992-08-25 | 317 | 317 | 317 | 317 | 6,000 | 3,170 |
| 1992-08-24 | 326 | 327 | 326 | 327 | 7,000 | 3,270 |
| 1992-08-21 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1992-08-20 | 305 | 316 | 305 | 316 | 3,000 | 3,160 |
| 1992-08-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1992-08-11 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1992-07-24 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1992-07-23 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1992-07-17 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1992-07-13 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1992-07-08 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1992-07-06 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1992-06-26 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1992-06-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-06-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-06-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-05-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-05-27 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-05-21 | 411 | 411 | 411 | 411 | 5,000 | 4,110 |
| 1992-05-18 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
| 1992-05-15 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1992-05-13 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1992-05-12 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1992-05-11 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1992-05-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-05-01 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-04-30 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-04-28 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-04-24 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-04-23 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1992-04-22 | 400 | 400 | 398 | 398 | 4,000 | 3,980 |
| 1992-04-21 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1992-04-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-04-16 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1992-04-15 | 382 | 402 | 382 | 402 | 3,000 | 4,020 |
| 1992-04-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-04-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-04-02 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1992-03-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-03-24 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-03-23 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1992-03-18 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 1992-03-16 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-03-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-03-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-03-05 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-03-04 | 482 | 482 | 480 | 480 | 5,000 | 4,800 |
| 1992-03-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-03-02 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-02-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-02-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-02-07 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1992-02-06 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1992-02-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-02-04 | 520 | 520 | 500 | 500 | 6,000 | 5,000 |
| 1992-02-03 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-01-31 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1992-01-30 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1992-01-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
分割・併合履歴 ： [2018-06-27]1株→0.1株