5395 理研コランダム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-19 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-12-11 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1997-12-09 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1997-12-08 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1997-12-04 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1997-12-03 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1997-11-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-11-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-11-20 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 1997-11-11 | 242 | 242 | 240 | 240 | 4,000 | 2,400 |
| 1997-11-07 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1997-11-06 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-11-05 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1997-10-29 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1997-10-28 | 260 | 260 | 251 | 251 | 2,000 | 2,510 |
| 1997-10-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-10-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-10-23 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 1997-10-22 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1997-10-15 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1997-10-14 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-10-13 | 311 | 311 | 300 | 300 | 2,000 | 3,000 |
| 1997-10-09 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-10-08 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1997-09-30 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 1997-09-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-09-26 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1997-09-22 | 320 | 320 | 311 | 311 | 18,000 | 3,110 |
| 1997-09-09 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-09-08 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1997-09-04 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-09-03 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1997-09-01 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1997-08-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-08-22 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1997-08-21 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-08-20 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1997-08-19 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-08-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-08-08 | 356 | 356 | 356 | 356 | 8,000 | 3,560 |
| 1997-08-07 | 360 | 360 | 356 | 356 | 2,000 | 3,560 |
| 1997-08-05 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-07-25 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1997-07-23 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1997-07-22 | 369 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1997-07-18 | 365 | 369 | 365 | 369 | 10,000 | 3,690 |
| 1997-07-17 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1997-07-16 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-07-14 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1997-07-10 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-07-09 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1997-07-08 | 369 | 369 | 369 | 369 | 9,000 | 3,690 |
| 1997-07-07 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
| 1997-07-04 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 1997-07-03 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 1997-06-26 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1997-06-25 | 375 | 375 | 375 | 375 | 16,000 | 3,750 |
| 1997-06-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-06-19 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1997-06-18 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-06-17 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-06-16 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-06-13 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1997-06-11 | 370 | 371 | 370 | 370 | 19,000 | 3,700 |
| 1997-06-10 | 376 | 376 | 371 | 371 | 2,000 | 3,710 |
| 1997-06-09 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-06-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-05-30 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1997-05-26 | 365 | 365 | 361 | 361 | 3,000 | 3,610 |
| 1997-05-23 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-05-22 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 1997-05-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-05-08 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-05-07 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1997-05-06 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-04-28 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1997-04-25 | 367 | 367 | 363 | 363 | 3,000 | 3,630 |
| 1997-04-24 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1997-04-23 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1997-04-18 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 1997-04-16 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1997-04-14 | 373 | 380 | 373 | 379 | 11,000 | 3,790 |
| 1997-04-11 | 378 | 378 | 375 | 375 | 4,000 | 3,750 |
| 1997-04-10 | 380 | 380 | 378 | 378 | 2,000 | 3,780 |
| 1997-04-08 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1997-04-07 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1997-04-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-04-03 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1997-04-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-04-01 | 385 | 385 | 385 | 385 | 15,000 | 3,850 |
| 1997-03-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-03-25 | 384 | 384 | 384 | 384 | 470,000 | 3,840 |
| 1997-03-24 | 390 | 390 | 384 | 384 | 474,000 | 3,840 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-03-14 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-03-13 | 385 | 385 | 385 | 385 | 13,000 | 3,850 |
| 1997-03-06 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1997-03-05 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1997-02-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-02-27 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-02-26 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1997-02-24 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-02-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-02-17 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1997-02-14 | 371 | 372 | 371 | 371 | 5,000 | 3,710 |
| 1997-02-13 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-02-07 | 376 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1997-02-06 | 376 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1997-02-05 | 376 | 380 | 376 | 380 | 8,000 | 3,800 |
| 1997-01-28 | 371 | 371 | 371 | 371 | 6,000 | 3,710 |
| 1997-01-27 | 376 | 376 | 376 | 376 | 6,000 | 3,760 |
| 1997-01-24 | 378 | 378 | 377 | 377 | 7,000 | 3,770 |
| 1997-01-21 | 380 | 380 | 378 | 378 | 6,000 | 3,780 |
| 1997-01-20 | 364 | 379 | 364 | 379 | 5,000 | 3,790 |
| 1997-01-09 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1997-01-08 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1997-01-07 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
