5395 理研コランダム(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-14 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 1998-12-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1998-12-09 | 160 | 160 | 150 | 150 | 18,000 | 1,500 |
| 1998-12-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-04 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-12-03 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-12-02 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1998-12-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-11-30 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1998-11-27 | 151 | 156 | 151 | 156 | 3,000 | 1,560 |
| 1998-11-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-11-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-11-24 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-11-20 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1998-11-19 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 1998-11-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-11-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-11-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1998-11-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-11-12 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-11-11 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1998-11-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-11-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-11-06 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 1998-11-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-11-04 | 145 | 145 | 140 | 145 | 7,000 | 1,450 |
| 1998-10-30 | 150 | 150 | 149 | 150 | 25,000 | 1,500 |
| 1998-10-29 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 1998-10-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1998-10-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-10-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-19 | 143 | 150 | 143 | 150 | 26,000 | 1,500 |
| 1998-10-16 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-10-15 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-10-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-10-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1998-10-12 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1998-10-08 | 150 | 155 | 150 | 155 | 10,000 | 1,550 |
| 1998-10-06 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
| 1998-10-05 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 1998-09-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-09-22 | 160 | 160 | 150 | 150 | 5,000 | 1,500 |
| 1998-09-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-09-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-09-17 | 145 | 160 | 145 | 160 | 13,000 | 1,600 |
| 1998-09-16 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1998-08-28 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-08-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-07-28 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-07-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-07-24 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 1998-07-23 | 210 | 220 | 210 | 220 | 13,000 | 2,200 |
| 1998-07-21 | 186 | 191 | 172 | 191 | 11,000 | 1,910 |
| 1998-07-17 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1998-07-16 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1998-07-15 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1998-07-14 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1998-07-13 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1998-07-08 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1998-07-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-07-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-06-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-06-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-05-27 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1998-04-24 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-04-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-04-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-04-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-03-31 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-03-27 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 1998-03-26 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-03-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-03-12 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-03-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-03-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-03-02 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 1998-02-24 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-02-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-01-30 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-01-29 | 250 | 255 | 250 | 250 | 3,000 | 2,500 |
| 1998-01-28 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-01-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-01-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-01-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-01-21 | 185 | 190 | 185 | 190 | 15,000 | 1,900 |
| 1998-01-20 | 170 | 175 | 170 | 175 | 9,000 | 1,750 |
| 1998-01-19 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1998-01-16 | 160 | 165 | 160 | 165 | 12,000 | 1,650 |
| 1998-01-14 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 1998-01-13 | 165 | 168 | 165 | 165 | 22,000 | 1,650 |
| 1998-01-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-01-09 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1998-01-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
分割・併合履歴 ： [2018-06-27]1株→0.1株