5395 理研コランダム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-12-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-12-25 | 112 | 112 | 110 | 110 | 7,000 | 1,100 |
| 2002-12-24 | 114 | 120 | 113 | 113 | 16,000 | 1,130 |
| 2002-12-20 | 114 | 119 | 114 | 119 | 6,000 | 1,190 |
| 2002-12-19 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2002-12-18 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2002-12-17 | 114 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2002-12-16 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2002-12-13 | 117 | 117 | 115 | 115 | 13,000 | 1,150 |
| 2002-12-12 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-12-11 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-12-09 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2002-12-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-11-29 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-11-28 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2002-11-27 | 114 | 125 | 112 | 125 | 11,000 | 1,250 |
| 2002-11-25 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2002-11-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-11-21 | 112 | 114 | 112 | 114 | 4,000 | 1,140 |
| 2002-11-20 | 115 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2002-11-19 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2002-11-18 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2002-11-13 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-11-12 | 120 | 120 | 116 | 116 | 7,000 | 1,160 |
| 2002-11-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-11-06 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2002-10-30 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2002-10-28 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-10-25 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-10-23 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2002-10-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-10-18 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-10-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-10-15 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-10-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-08 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-10-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-10-03 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-10-02 | 123 | 124 | 123 | 124 | 5,000 | 1,240 |
| 2002-10-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-09-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-09-20 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2002-09-19 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-09-18 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2002-09-17 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-09-13 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-09-12 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2002-09-10 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-09-09 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-09-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-09-05 | 125 | 126 | 125 | 126 | 2,000 | 1,260 |
| 2002-09-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-09-03 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-09-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-08-30 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-08-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-08-27 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-08-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2002-08-23 | 125 | 125 | 121 | 125 | 11,000 | 1,250 |
| 2002-08-22 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2002-08-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-08-12 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-08-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-08-08 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-08-06 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-08-05 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-08-01 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 2002-07-26 | 133 | 133 | 127 | 128 | 6,000 | 1,280 |
| 2002-07-24 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-07-12 | 133 | 133 | 131 | 131 | 6,000 | 1,310 |
| 2002-07-11 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-07-09 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2002-07-04 | 135 | 135 | 131 | 131 | 5,000 | 1,310 |
| 2002-07-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-06-26 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-06-25 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-06-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-13 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2002-06-12 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2002-06-11 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2002-06-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-06-06 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2002-05-29 | 143 | 145 | 143 | 145 | 4,000 | 1,450 |
| 2002-05-24 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-05-23 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-05-22 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2002-05-21 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2002-05-09 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-05-02 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2002-04-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2002-04-25 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2002-04-24 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2002-04-22 | 137 | 139 | 135 | 139 | 9,000 | 1,390 |
| 2002-04-19 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2002-04-18 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2002-04-11 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2002-04-10 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-04-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-04-05 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2002-04-04 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-04-03 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2002-04-02 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2002-03-26 | 137 | 140 | 137 | 140 | 3,000 | 1,400 |
| 2002-03-25 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2002-03-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-03-13 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-03-08 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2002-03-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-02-25 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-02-22 | 123 | 130 | 123 | 130 | 2,000 | 1,300 |
| 2002-02-21 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2002-02-20 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-02-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-02-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-02-14 | 121 | 123 | 121 | 123 | 5,000 | 1,230 |
| 2002-02-13 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-02-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-02-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-01-31 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-01-30 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-01-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-01-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-01-11 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-01-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-01-08 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
分割・併合履歴 ： [2018-06-27]1株→0.1株