5395 理研コランダム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-12-26 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-12-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-12-20 | 138 | 143 | 138 | 143 | 5,000 | 1,430 |
| 2001-12-19 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-12-18 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2001-12-17 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-12-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-12-12 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2001-12-11 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2001-12-10 | 140 | 140 | 135 | 135 | 9,000 | 1,350 |
| 2001-12-07 | 137 | 137 | 135 | 135 | 3,000 | 1,350 |
| 2001-12-06 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2001-12-05 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2001-12-04 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2001-11-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-11-29 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2001-11-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-11-26 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-11-22 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-11-21 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-11-19 | 145 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2001-11-16 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-11-15 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-11-14 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2001-11-13 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-11-08 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-11-06 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2001-11-05 | 140 | 144 | 140 | 144 | 21,000 | 1,440 |
| 2001-10-31 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-10-30 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2001-10-26 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2001-10-25 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-10-19 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-10-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-10-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-10-12 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-10-04 | 131 | 137 | 131 | 137 | 2,000 | 1,370 |
| 2001-10-03 | 132 | 132 | 131 | 131 | 19,000 | 1,310 |
| 2001-10-02 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2001-10-01 | 131 | 131 | 131 | 131 | 11,000 | 1,310 |
| 2001-09-28 | 131 | 131 | 130 | 131 | 14,000 | 1,310 |
| 2001-09-27 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2001-09-26 | 131 | 135 | 131 | 135 | 8,000 | 1,350 |
| 2001-09-25 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2001-09-21 | 130 | 130 | 130 | 130 | 14,000 | 1,300 |
| 2001-09-20 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-09-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-09-18 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2001-09-17 | 130 | 130 | 128 | 128 | 7,000 | 1,280 |
| 2001-09-14 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2001-09-13 | 135 | 135 | 125 | 126 | 13,000 | 1,260 |
| 2001-09-12 | 140 | 140 | 135 | 135 | 16,000 | 1,350 |
| 2001-09-11 | 145 | 145 | 140 | 140 | 9,000 | 1,400 |
| 2001-09-10 | 145 | 145 | 142 | 142 | 3,000 | 1,420 |
| 2001-09-07 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-09-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-09-05 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-09-04 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
| 2001-09-03 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2001-08-29 | 148 | 148 | 146 | 146 | 17,000 | 1,460 |
| 2001-08-28 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2001-08-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2001-08-24 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2001-08-23 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-08-22 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2001-08-21 | 147 | 147 | 145 | 145 | 9,000 | 1,450 |
| 2001-08-17 | 142 | 147 | 142 | 147 | 5,000 | 1,470 |
| 2001-08-16 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2001-08-15 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 2001-08-14 | 145 | 145 | 143 | 143 | 12,000 | 1,430 |
| 2001-08-13 | 143 | 143 | 140 | 140 | 11,000 | 1,400 |
| 2001-08-07 | 146 | 146 | 140 | 140 | 9,000 | 1,400 |
| 2001-08-06 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2001-08-03 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2001-08-01 | 145 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2001-07-30 | 140 | 147 | 140 | 147 | 6,000 | 1,470 |
| 2001-07-27 | 140 | 141 | 140 | 141 | 16,000 | 1,410 |
| 2001-07-26 | 141 | 141 | 140 | 140 | 22,000 | 1,400 |
| 2001-07-25 | 142 | 143 | 140 | 143 | 15,000 | 1,430 |
| 2001-07-24 | 141 | 142 | 140 | 142 | 15,000 | 1,420 |
| 2001-07-23 | 147 | 147 | 141 | 141 | 3,000 | 1,410 |
| 2001-07-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-07-18 | 150 | 150 | 146 | 150 | 9,000 | 1,500 |
| 2001-07-17 | 152 | 152 | 150 | 150 | 14,000 | 1,500 |
| 2001-07-16 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2001-07-10 | 155 | 157 | 155 | 157 | 9,000 | 1,570 |
| 2001-07-09 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2001-07-06 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2001-07-05 | 157 | 157 | 155 | 156 | 14,000 | 1,560 |
| 2001-07-04 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2001-07-03 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2001-07-02 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2001-06-29 | 158 | 161 | 158 | 161 | 9,000 | 1,610 |
| 2001-06-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-06-27 | 160 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2001-06-26 | 160 | 160 | 157 | 160 | 11,000 | 1,600 |
| 2001-06-25 | 160 | 165 | 159 | 159 | 32,000 | 1,590 |
| 2001-06-22 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 2001-06-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-06-20 | 160 | 160 | 159 | 159 | 10,000 | 1,590 |
| 2001-06-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-06-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-06-15 | 169 | 169 | 160 | 161 | 10,000 | 1,610 |
| 2001-06-14 | 158 | 160 | 158 | 160 | 7,000 | 1,600 |
| 2001-06-13 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2001-06-12 | 160 | 160 | 158 | 158 | 8,000 | 1,580 |
| 2001-06-11 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 2001-06-08 | 160 | 160 | 158 | 160 | 9,000 | 1,600 |
| 2001-06-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-06-06 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-06-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-06-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-06-01 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2001-05-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-05-28 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2001-05-25 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2001-05-24 | 165 | 165 | 158 | 158 | 7,000 | 1,580 |
| 2001-05-23 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-05-22 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2001-05-21 | 165 | 167 | 165 | 167 | 4,000 | 1,670 |
| 2001-05-17 | 168 | 168 | 158 | 164 | 10,000 | 1,640 |
| 2001-05-16 | 166 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2001-05-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-05-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-05-11 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2001-05-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-05-07 | 173 | 173 | 169 | 169 | 12,000 | 1,690 |
| 2001-05-02 | 170 | 172 | 169 | 172 | 5,000 | 1,720 |
| 2001-05-01 | 170 | 170 | 169 | 169 | 13,000 | 1,690 |
| 2001-04-27 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2001-04-24 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2001-04-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-04-20 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2001-04-19 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2001-04-18 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2001-04-17 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2001-04-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-04-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-04-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-04-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-04-03 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2001-04-02 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
| 2001-03-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-03-27 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2001-03-22 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-03-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-03-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-03-09 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-03-08 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-02-26 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-02-23 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-02-22 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2001-02-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-02-14 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2001-02-07 | 155 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2001-02-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-01-31 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2001-01-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-01-29 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-01-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-01-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-01-17 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
