5395 理研コランダム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 371 | 376 | 371 | 376 | 2,000 | 3,760 |
| 1996-12-24 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-12-20 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 1996-12-16 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1996-12-13 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-12-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1996-12-10 | 392 | 392 | 390 | 390 | 5,000 | 3,900 |
| 1996-12-05 | 392 | 392 | 392 | 392 | 3,000 | 3,920 |
| 1996-12-04 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1996-12-02 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-11-29 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1996-11-28 | 390 | 401 | 390 | 395 | 9,000 | 3,950 |
| 1996-11-27 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1996-11-26 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1996-11-25 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1996-11-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-10-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-10-28 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1996-10-25 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 1996-10-23 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1996-10-14 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1996-10-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-10-02 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1996-10-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-09-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-09-26 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1996-09-24 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1996-09-20 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1996-09-13 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1996-09-12 | 401 | 401 | 401 | 401 | 54,000 | 4,010 |
| 1996-09-11 | 401 | 401 | 401 | 401 | 51,000 | 4,010 |
| 1996-09-09 | 410 | 410 | 401 | 401 | 2,000 | 4,010 |
| 1996-09-06 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1996-09-03 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1996-08-30 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1996-08-23 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-07-31 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-07-30 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1996-07-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-07-24 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1996-07-15 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1996-07-10 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1996-07-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-07-04 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1996-06-27 | 489 | 489 | 480 | 480 | 4,000 | 4,800 |
| 1996-06-11 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-06-04 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-05-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-05-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1996-05-27 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1996-05-22 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1996-05-21 | 519 | 519 | 513 | 513 | 3,000 | 5,130 |
| 1996-05-20 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1996-05-17 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-05-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-05-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-05-14 | 500 | 500 | 495 | 495 | 11,000 | 4,950 |
| 1996-05-13 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-05-10 | 494 | 495 | 494 | 495 | 3,000 | 4,950 |
| 1996-05-09 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1996-05-08 | 490 | 500 | 490 | 491 | 11,000 | 4,910 |
| 1996-05-02 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1996-05-01 | 496 | 496 | 491 | 491 | 6,000 | 4,910 |
| 1996-04-30 | 512 | 512 | 496 | 496 | 2,000 | 4,960 |
| 1996-04-26 | 525 | 525 | 522 | 522 | 6,000 | 5,220 |
| 1996-04-25 | 516 | 525 | 516 | 525 | 2,000 | 5,250 |
| 1996-04-24 | 515 | 520 | 515 | 515 | 11,000 | 5,150 |
| 1996-04-23 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1996-04-22 | 496 | 510 | 496 | 501 | 9,000 | 5,010 |
| 1996-04-19 | 485 | 496 | 485 | 496 | 3,000 | 4,960 |
| 1996-04-18 | 496 | 496 | 485 | 485 | 12,000 | 4,850 |
| 1996-04-17 | 485 | 500 | 485 | 493 | 11,000 | 4,930 |
| 1996-04-16 | 481 | 484 | 475 | 480 | 14,000 | 4,800 |
| 1996-04-15 | 460 | 470 | 460 | 470 | 13,000 | 4,700 |
| 1996-04-12 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-04-11 | 453 | 453 | 445 | 445 | 5,000 | 4,450 |
| 1996-04-10 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1996-04-09 | 453 | 453 | 453 | 453 | 4,000 | 4,530 |
| 1996-04-08 | 462 | 462 | 458 | 458 | 18,000 | 4,580 |
| 1996-04-05 | 450 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1996-04-04 | 440 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1996-04-03 | 430 | 432 | 422 | 432 | 12,000 | 4,320 |
| 1996-04-02 | 417 | 417 | 416 | 416 | 2,000 | 4,160 |
| 1996-04-01 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1996-03-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-03-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-03-25 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1996-03-22 | 391 | 393 | 391 | 393 | 2,000 | 3,930 |
| 1996-03-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-03-15 | 385 | 389 | 385 | 389 | 7,000 | 3,890 |
| 1996-03-14 | 380 | 390 | 380 | 388 | 16,000 | 3,880 |
| 1996-03-12 | 377 | 377 | 371 | 371 | 4,000 | 3,710 |
| 1996-03-11 | 390 | 390 | 387 | 387 | 3,000 | 3,870 |
| 1996-03-08 | 396 | 396 | 390 | 396 | 3,000 | 3,960 |
| 1996-03-07 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1996-03-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-02-27 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1996-02-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-02-22 | 418 | 423 | 406 | 410 | 8,000 | 4,100 |
| 1996-02-21 | 416 | 417 | 416 | 417 | 3,000 | 4,170 |
| 1996-02-20 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1996-02-19 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-02-15 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1996-02-14 | 444 | 444 | 440 | 440 | 5,000 | 4,400 |
| 1996-02-13 | 441 | 445 | 441 | 445 | 5,000 | 4,450 |
| 1996-02-09 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1996-02-08 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-02-06 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 1996-02-05 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1996-02-02 | 441 | 445 | 441 | 445 | 5,000 | 4,450 |
| 1996-01-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-01-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-01-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-01-23 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-01-22 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1996-01-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-01-17 | 457 | 470 | 455 | 470 | 13,000 | 4,700 |
| 1996-01-16 | 446 | 450 | 446 | 450 | 5,000 | 4,500 |
| 1996-01-11 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1996-01-10 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1996-01-08 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-01-05 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
分割・併合履歴 ： [2018-06-27]1株→0.1株