5395 理研コランダム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 413 | 413 | 413 | 413 | 5,000 | 4,130 |
| 1995-12-25 | 439 | 440 | 439 | 440 | 5,000 | 4,400 |
| 1995-12-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-12-20 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1995-12-19 | 420 | 440 | 420 | 440 | 13,000 | 4,400 |
| 1995-12-18 | 431 | 431 | 420 | 420 | 5,000 | 4,200 |
| 1995-12-15 | 431 | 435 | 430 | 430 | 11,000 | 4,300 |
| 1995-12-14 | 430 | 431 | 430 | 431 | 3,000 | 4,310 |
| 1995-12-13 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-12-12 | 442 | 444 | 435 | 435 | 8,000 | 4,350 |
| 1995-12-11 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 1995-12-08 | 416 | 430 | 416 | 430 | 10,000 | 4,300 |
| 1995-12-07 | 407 | 415 | 407 | 415 | 5,000 | 4,150 |
| 1995-12-06 | 406 | 406 | 401 | 401 | 4,000 | 4,010 |
| 1995-12-04 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1995-11-30 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-11-28 | 384 | 385 | 384 | 385 | 2,000 | 3,850 |
| 1995-11-27 | 384 | 385 | 384 | 384 | 14,000 | 3,840 |
| 1995-11-24 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1995-11-22 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 1995-11-21 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-11-20 | 392 | 392 | 387 | 387 | 3,000 | 3,870 |
| 1995-11-16 | 407 | 407 | 400 | 400 | 2,000 | 4,000 |
| 1995-11-13 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1995-11-09 | 407 | 410 | 407 | 410 | 4,000 | 4,100 |
| 1995-11-08 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1995-11-07 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1995-11-06 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 1995-11-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-11-01 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1995-10-27 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1995-10-19 | 414 | 414 | 413 | 413 | 2,000 | 4,130 |
| 1995-10-17 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1995-10-16 | 413 | 420 | 413 | 420 | 12,000 | 4,200 |
| 1995-10-12 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1995-10-11 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 1995-10-09 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1995-10-05 | 413 | 413 | 413 | 413 | 5,000 | 4,130 |
| 1995-10-04 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1995-10-03 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 1995-10-02 | 413 | 413 | 413 | 413 | 5,000 | 4,130 |
| 1995-09-29 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1995-09-26 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1995-09-22 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1995-09-21 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1995-09-20 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1995-09-19 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1995-09-13 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1995-09-12 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-09-08 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1995-09-01 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-08-30 | 399 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1995-08-24 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-08-21 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 1995-08-18 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1995-08-17 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1995-08-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-08-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1995-08-07 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-08-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-07-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-07-20 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-07-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-07-14 | 349 | 355 | 345 | 350 | 10,000 | 3,500 |
| 1995-07-13 | 341 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1995-07-10 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-07-07 | 315 | 325 | 315 | 325 | 20,000 | 3,250 |
| 1995-07-06 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1995-07-05 | 324 | 324 | 324 | 324 | 5,000 | 3,240 |
| 1995-07-04 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1995-07-03 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1995-06-30 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1995-06-29 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1995-06-28 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1995-06-27 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-06-26 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-06-23 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-06-22 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1995-06-12 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-06-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-06-07 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1995-05-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-05-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-05-22 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
| 1995-05-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-05-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-05-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-05-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-04-28 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-04-25 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-24 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-04-10 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-07 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-04-03 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1995-03-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-03-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-03-27 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1995-03-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-03-20 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-03-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-03-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-03-14 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1995-03-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-03-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-02-28 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1995-02-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-02-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-02-09 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1995-02-08 | 401 | 410 | 401 | 410 | 3,000 | 4,100 |
| 1995-02-07 | 399 | 401 | 399 | 401 | 4,000 | 4,010 |
| 1995-02-02 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-01-31 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-01-30 | 414 | 415 | 414 | 415 | 3,000 | 4,150 |
| 1995-01-27 | 420 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1995-01-24 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1995-01-23 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1995-01-20 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 1995-01-19 | 446 | 446 | 444 | 444 | 4,000 | 4,440 |
| 1995-01-18 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1995-01-13 | 450 | 450 | 442 | 450 | 12,000 | 4,500 |
| 1995-01-12 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 1995-01-11 | 450 | 450 | 441 | 441 | 3,000 | 4,410 |
| 1995-01-10 | 444 | 450 | 444 | 450 | 2,000 | 4,500 |
| 1995-01-09 | 437 | 438 | 437 | 438 | 5,000 | 4,380 |
| 1995-01-06 | 454 | 454 | 442 | 442 | 6,000 | 4,420 |
| 1995-01-05 | 450 | 450 | 442 | 442 | 3,000 | 4,420 |
分割・併合履歴 ： [2018-06-27]1株→0.1株