5395 理研コランダム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 372 | 372 | 372 | 372 | 10,000 | 3,720 |
| 1993-12-29 | 383 | 383 | 365 | 365 | 17,000 | 3,650 |
| 1993-12-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-12-20 | 399 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1993-12-17 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1993-12-16 | 365 | 389 | 363 | 389 | 16,000 | 3,890 |
| 1993-12-15 | 370 | 370 | 358 | 360 | 31,000 | 3,600 |
| 1993-12-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-12-10 | 385 | 385 | 370 | 370 | 18,000 | 3,700 |
| 1993-12-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-12-08 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1993-12-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-12-06 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1993-12-03 | 410 | 410 | 400 | 405 | 7,000 | 4,050 |
| 1993-12-02 | 376 | 400 | 376 | 400 | 18,000 | 4,000 |
| 1993-11-29 | 350 | 350 | 317 | 317 | 42,000 | 3,170 |
| 1993-11-26 | 390 | 390 | 371 | 371 | 10,000 | 3,710 |
| 1993-11-25 | 400 | 400 | 390 | 390 | 9,000 | 3,900 |
| 1993-11-22 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1993-11-19 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1993-11-16 | 448 | 448 | 445 | 446 | 3,000 | 4,460 |
| 1993-11-15 | 450 | 451 | 450 | 450 | 11,000 | 4,500 |
| 1993-11-12 | 439 | 450 | 439 | 450 | 12,000 | 4,500 |
| 1993-11-11 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1993-11-09 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 1993-11-05 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1993-11-04 | 465 | 475 | 465 | 475 | 3,000 | 4,750 |
| 1993-11-02 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1993-11-01 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1993-10-29 | 460 | 460 | 455 | 460 | 14,000 | 4,600 |
| 1993-10-28 | 482 | 482 | 470 | 470 | 11,000 | 4,700 |
| 1993-10-25 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 1993-10-22 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1993-10-21 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-10-19 | 619 | 619 | 598 | 598 | 17,000 | 5,980 |
| 1993-10-15 | 634 | 634 | 634 | 634 | 8,000 | 6,340 |
| 1993-10-14 | 638 | 644 | 638 | 644 | 12,000 | 6,440 |
| 1993-10-13 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1993-10-12 | 658 | 658 | 654 | 655 | 9,000 | 6,550 |
| 1993-10-08 | 648 | 660 | 648 | 658 | 12,000 | 6,580 |
| 1993-10-07 | 658 | 658 | 658 | 658 | 13,000 | 6,580 |
| 1993-10-06 | 659 | 659 | 658 | 658 | 8,000 | 6,580 |
| 1993-10-05 | 679 | 689 | 679 | 689 | 9,000 | 6,890 |
| 1993-10-04 | 700 | 700 | 687 | 687 | 18,000 | 6,870 |
| 1993-10-01 | 675 | 700 | 675 | 700 | 105,000 | 7,000 |
| 1993-09-30 | 650 | 670 | 650 | 670 | 46,000 | 6,700 |
| 1993-09-29 | 710 | 710 | 709 | 709 | 11,000 | 7,090 |
| 1993-09-28 | 709 | 720 | 700 | 718 | 54,000 | 7,180 |
| 1993-09-27 | 715 | 720 | 713 | 713 | 12,000 | 7,130 |
| 1993-09-24 | 719 | 723 | 715 | 723 | 43,000 | 7,230 |
| 1993-09-22 | 720 | 727 | 710 | 725 | 52,000 | 7,250 |
| 1993-09-21 | 690 | 729 | 690 | 729 | 86,000 | 7,290 |
| 1993-09-20 | 679 | 680 | 678 | 680 | 22,000 | 6,800 |
| 1993-09-17 | 677 | 680 | 670 | 680 | 52,000 | 6,800 |
| 1993-09-16 | 650 | 680 | 650 | 680 | 92,000 | 6,800 |
| 1993-09-14 | 640 | 659 | 630 | 659 | 23,000 | 6,590 |
| 1993-09-13 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1993-09-10 | 625 | 640 | 615 | 640 | 17,000 | 6,400 |
| 1993-09-09 | 627 | 627 | 625 | 625 | 14,000 | 6,250 |
| 1993-09-08 | 635 | 635 | 630 | 635 | 9,000 | 6,350 |
| 1993-09-07 | 621 | 650 | 621 | 650 | 32,000 | 6,500 |
| 1993-09-06 | 610 | 610 | 606 | 606 | 6,000 | 6,060 |
| 1993-09-03 | 629 | 630 | 620 | 620 | 13,000 | 6,200 |
| 1993-09-02 | 610 | 635 | 610 | 634 | 28,000 | 6,340 |
| 1993-09-01 | 580 | 605 | 580 | 605 | 22,000 | 6,050 |
| 1993-08-31 | 590 | 590 | 570 | 590 | 5,000 | 5,900 |
| 1993-08-30 | 595 | 610 | 595 | 596 | 15,000 | 5,960 |
| 1993-08-27 | 600 | 604 | 596 | 600 | 13,000 | 6,000 |
| 1993-08-26 | 591 | 600 | 591 | 600 | 23,000 | 6,000 |
| 1993-08-25 | 590 | 590 | 587 | 590 | 8,000 | 5,900 |
| 1993-08-24 | 588 | 590 | 580 | 590 | 13,000 | 5,900 |
| 1993-08-23 | 587 | 590 | 585 | 590 | 8,000 | 5,900 |
| 1993-08-20 | 587 | 590 | 587 | 587 | 13,000 | 5,870 |
| 1993-08-19 | 576 | 605 | 576 | 589 | 22,000 | 5,890 |
| 1993-08-18 | 574 | 575 | 574 | 575 | 7,000 | 5,750 |
| 1993-08-17 | 579 | 595 | 579 | 580 | 27,000 | 5,800 |
| 1993-08-16 | 559 | 575 | 555 | 575 | 16,000 | 5,750 |
| 1993-08-13 | 558 | 565 | 555 | 565 | 8,000 | 5,650 |
| 1993-08-12 | 545 | 557 | 545 | 550 | 6,000 | 5,500 |
| 1993-08-11 | 527 | 537 | 527 | 537 | 9,000 | 5,370 |
| 1993-08-06 | 501 | 507 | 501 | 507 | 3,000 | 5,070 |
| 1993-08-05 | 496 | 496 | 496 | 496 | 6,000 | 4,960 |
| 1993-08-04 | 491 | 495 | 491 | 495 | 13,000 | 4,950 |
| 1993-07-30 | 492 | 495 | 491 | 495 | 5,000 | 4,950 |
| 1993-07-20 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1993-07-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-07-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-07-09 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1993-07-08 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-07-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-07-06 | 521 | 530 | 521 | 530 | 10,000 | 5,300 |
| 1993-07-05 | 520 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1993-07-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-06-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-06-24 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1993-06-23 | 475 | 476 | 475 | 476 | 9,000 | 4,760 |
| 1993-06-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-06-16 | 528 | 528 | 528 | 528 | 2,000 | 5,280 |
| 1993-06-15 | 536 | 536 | 536 | 536 | 5,000 | 5,360 |
| 1993-06-14 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-06-11 | 580 | 580 | 565 | 565 | 4,000 | 5,650 |
| 1993-06-10 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1993-06-08 | 588 | 588 | 584 | 584 | 17,000 | 5,840 |
| 1993-06-07 | 585 | 585 | 584 | 584 | 11,000 | 5,840 |
| 1993-06-04 | 545 | 565 | 545 | 565 | 30,000 | 5,650 |
| 1993-06-03 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1993-06-02 | 540 | 552 | 540 | 552 | 7,000 | 5,520 |
| 1993-06-01 | 510 | 540 | 510 | 540 | 23,000 | 5,400 |
| 1993-05-31 | 546 | 548 | 540 | 540 | 12,000 | 5,400 |
| 1993-05-28 | 549 | 550 | 545 | 548 | 9,000 | 5,480 |
| 1993-05-27 | 555 | 560 | 550 | 550 | 12,000 | 5,500 |
| 1993-05-26 | 525 | 549 | 525 | 548 | 21,000 | 5,480 |
| 1993-05-25 | 525 | 525 | 525 | 525 | 28,000 | 5,250 |
| 1993-05-24 | 519 | 519 | 519 | 519 | 18,000 | 5,190 |
| 1993-05-21 | 512 | 519 | 512 | 519 | 16,000 | 5,190 |
| 1993-05-20 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1993-05-19 | 508 | 514 | 502 | 502 | 26,000 | 5,020 |
| 1993-05-18 | 502 | 510 | 502 | 508 | 20,000 | 5,080 |
| 1993-05-17 | 504 | 504 | 502 | 502 | 14,000 | 5,020 |
| 1993-05-14 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 1993-05-13 | 494 | 494 | 491 | 494 | 14,000 | 4,940 |
| 1993-05-12 | 490 | 494 | 490 | 494 | 21,000 | 4,940 |
| 1993-05-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-04-27 | 441 | 441 | 441 | 441 | 11,000 | 4,410 |
| 1993-04-20 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 1993-04-19 | 494 | 494 | 486 | 486 | 14,000 | 4,860 |
| 1993-04-16 | 475 | 494 | 475 | 494 | 100,000 | 4,940 |
| 1993-04-15 | 470 | 475 | 469 | 473 | 72,000 | 4,730 |
| 1993-04-14 | 470 | 470 | 469 | 469 | 4,000 | 4,690 |
| 1993-04-13 | 461 | 470 | 459 | 470 | 9,000 | 4,700 |
| 1993-04-12 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1993-04-08 | 430 | 450 | 430 | 450 | 5,000 | 4,500 |
| 1993-04-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-04-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-04-05 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1993-04-02 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1993-03-30 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1993-03-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-03-11 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1993-03-04 | 411 | 415 | 411 | 415 | 7,000 | 4,150 |
| 1993-03-03 | 401 | 401 | 398 | 401 | 29,000 | 4,010 |
| 1993-03-02 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1993-03-01 | 410 | 411 | 410 | 411 | 19,000 | 4,110 |
| 1993-02-26 | 410 | 415 | 405 | 405 | 25,000 | 4,050 |
| 1993-02-25 | 402 | 405 | 402 | 405 | 12,000 | 4,050 |
| 1993-02-24 | 407 | 410 | 407 | 407 | 17,000 | 4,070 |
| 1993-02-23 | 397 | 402 | 392 | 402 | 22,000 | 4,020 |
| 1993-02-22 | 388 | 398 | 388 | 398 | 14,000 | 3,980 |
| 1993-02-19 | 365 | 386 | 365 | 383 | 11,000 | 3,830 |
| 1993-02-18 | 355 | 365 | 355 | 365 | 11,000 | 3,650 |
| 1993-02-10 | 350 | 350 | 346 | 346 | 4,000 | 3,460 |
| 1993-02-08 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1993-02-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-02-04 | 339 | 349 | 339 | 349 | 7,000 | 3,490 |
| 1993-02-03 | 339 | 339 | 339 | 339 | 11,000 | 3,390 |
| 1993-02-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-02-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-01-29 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1993-01-28 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1993-01-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-01-26 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-01-18 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
