5395 理研コランダム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-12-29 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-12-28 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1999-12-27 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 1999-12-24 | 142 | 142 | 135 | 135 | 7,000 | 1,350 |
| 1999-12-22 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1999-12-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-12-17 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1999-12-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-12-15 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1999-12-14 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1999-12-13 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-12-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1999-12-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1999-12-01 | 160 | 160 | 150 | 151 | 10,000 | 1,510 |
| 1999-11-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-11-25 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-11-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-11-16 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 1999-11-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-11-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-11-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-11-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-11-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-11-04 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 1999-11-01 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1999-10-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-09-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-09-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-09-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-09-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1999-09-03 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 1999-09-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1999-09-01 | 170 | 180 | 170 | 180 | 2,000 | 1,800 |
| 1999-08-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-08-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-08-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-08-17 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 1999-07-26 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1999-07-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1999-07-22 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1999-07-21 | 175 | 176 | 175 | 175 | 4,000 | 1,750 |
| 1999-07-19 | 179 | 179 | 177 | 177 | 2,000 | 1,770 |
| 1999-07-16 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 1999-07-13 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-07-12 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-07-09 | 186 | 186 | 183 | 183 | 2,000 | 1,830 |
| 1999-07-08 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1999-07-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-07-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-07-01 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-06-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-06-22 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1999-06-21 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-06-17 | 170 | 177 | 170 | 177 | 2,000 | 1,770 |
| 1999-06-11 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 1999-06-10 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1999-06-09 | 175 | 175 | 165 | 165 | 2,000 | 1,650 |
| 1999-06-08 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-06-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-05-31 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1999-05-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-05-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-05-07 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-04-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-04-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-04-13 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1999-04-12 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1999-04-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-04-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-03-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-03-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-03-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-03-24 | 175 | 175 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-23 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-19 | 165 | 165 | 145 | 145 | 4,000 | 1,450 |
| 1999-03-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-03-10 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-03-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-02-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-02-19 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-02-17 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-02-12 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-02-10 | 123 | 130 | 123 | 130 | 2,000 | 1,300 |
| 1999-02-09 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1999-02-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-02-01 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-01-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
分割・併合履歴 ： [2018-06-27]1株→0.1株