5395 理研コランダム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 432 | 433 | 425 | 427 | 13,000 | 4,270 |
| 2005-12-29 | 425 | 434 | 425 | 433 | 20,000 | 4,330 |
| 2005-12-28 | 416 | 424 | 416 | 424 | 17,000 | 4,240 |
| 2005-12-27 | 419 | 419 | 416 | 416 | 7,000 | 4,160 |
| 2005-12-26 | 424 | 427 | 424 | 424 | 14,000 | 4,240 |
| 2005-12-22 | 427 | 427 | 422 | 422 | 22,000 | 4,220 |
| 2005-12-21 | 429 | 429 | 424 | 429 | 32,000 | 4,290 |
| 2005-12-20 | 417 | 423 | 417 | 421 | 17,000 | 4,210 |
| 2005-12-19 | 410 | 416 | 410 | 414 | 22,000 | 4,140 |
| 2005-12-16 | 412 | 412 | 409 | 409 | 12,000 | 4,090 |
| 2005-12-15 | 410 | 411 | 409 | 409 | 21,000 | 4,090 |
| 2005-12-14 | 419 | 420 | 410 | 410 | 25,000 | 4,100 |
| 2005-12-13 | 420 | 420 | 419 | 419 | 17,000 | 4,190 |
| 2005-12-12 | 421 | 421 | 419 | 419 | 20,000 | 4,190 |
| 2005-12-09 | 420 | 420 | 417 | 419 | 10,000 | 4,190 |
| 2005-12-08 | 424 | 424 | 420 | 420 | 24,000 | 4,200 |
| 2005-12-07 | 423 | 427 | 422 | 423 | 39,000 | 4,230 |
| 2005-12-06 | 424 | 424 | 413 | 418 | 24,000 | 4,180 |
| 2005-12-05 | 408 | 420 | 408 | 418 | 14,000 | 4,180 |
| 2005-12-02 | 404 | 414 | 403 | 407 | 31,000 | 4,070 |
| 2005-12-01 | 399 | 401 | 398 | 401 | 28,000 | 4,010 |
| 2005-11-30 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2005-11-29 | 397 | 397 | 396 | 396 | 13,000 | 3,960 |
| 2005-11-28 | 398 | 408 | 396 | 396 | 17,000 | 3,960 |
| 2005-11-25 | 393 | 395 | 393 | 395 | 12,000 | 3,950 |
| 2005-11-24 | 402 | 402 | 398 | 398 | 28,000 | 3,980 |
| 2005-11-22 | 399 | 400 | 397 | 400 | 15,000 | 4,000 |
| 2005-11-21 | 396 | 401 | 396 | 396 | 18,000 | 3,960 |
| 2005-11-18 | 389 | 389 | 388 | 389 | 5,000 | 3,890 |
| 2005-11-17 | 388 | 389 | 385 | 389 | 9,000 | 3,890 |
| 2005-11-16 | 389 | 389 | 388 | 388 | 7,000 | 3,880 |
| 2005-11-15 | 398 | 398 | 396 | 396 | 3,000 | 3,960 |
| 2005-11-14 | 396 | 400 | 395 | 396 | 13,000 | 3,960 |
| 2005-11-11 | 396 | 396 | 389 | 393 | 14,000 | 3,930 |
| 2005-11-10 | 399 | 404 | 397 | 397 | 7,000 | 3,970 |
| 2005-11-09 | 404 | 404 | 398 | 403 | 13,000 | 4,030 |
| 2005-11-08 | 405 | 405 | 401 | 404 | 21,000 | 4,040 |
| 2005-11-07 | 392 | 405 | 392 | 404 | 28,000 | 4,040 |
| 2005-11-04 | 390 | 391 | 388 | 391 | 19,000 | 3,910 |
| 2005-11-02 | 388 | 391 | 388 | 390 | 26,000 | 3,900 |
| 2005-11-01 | 387 | 389 | 387 | 389 | 4,000 | 3,890 |
| 2005-10-31 | 378 | 381 | 378 | 381 | 20,000 | 3,810 |
| 2005-10-28 | 376 | 380 | 375 | 376 | 10,000 | 3,760 |
| 2005-10-27 | 372 | 376 | 372 | 376 | 13,000 | 3,760 |
| 2005-10-26 | 376 | 376 | 373 | 373 | 8,000 | 3,730 |
| 2005-10-25 | 377 | 377 | 375 | 375 | 12,000 | 3,750 |
| 2005-10-24 | 380 | 380 | 376 | 377 | 10,000 | 3,770 |
| 2005-10-21 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2005-10-20 | 379 | 384 | 376 | 382 | 18,000 | 3,820 |
| 2005-10-19 | 390 | 391 | 388 | 388 | 14,000 | 3,880 |
| 2005-10-18 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2005-10-17 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2005-10-14 | 387 | 387 | 384 | 384 | 13,000 | 3,840 |
| 2005-10-13 | 391 | 391 | 387 | 387 | 10,000 | 3,870 |
| 2005-10-12 | 390 | 391 | 389 | 390 | 8,000 | 3,900 |
| 2005-10-11 | 388 | 390 | 387 | 389 | 10,000 | 3,890 |
| 2005-10-07 | 387 | 388 | 387 | 388 | 2,000 | 3,880 |
| 2005-10-06 | 385 | 385 | 380 | 383 | 8,000 | 3,830 |
| 2005-10-05 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2005-10-04 | 398 | 398 | 396 | 396 | 6,000 | 3,960 |
| 2005-10-03 | 385 | 390 | 385 | 390 | 10,000 | 3,900 |
| 2005-09-30 | 380 | 380 | 379 | 380 | 15,000 | 3,800 |
| 2005-09-29 | 385 | 385 | 380 | 382 | 13,000 | 3,820 |
| 2005-09-28 | 395 | 395 | 386 | 386 | 10,000 | 3,860 |
| 2005-09-27 | 401 | 401 | 390 | 395 | 28,000 | 3,950 |
| 2005-09-26 | 403 | 403 | 400 | 400 | 10,000 | 4,000 |
| 2005-09-22 | 400 | 402 | 397 | 397 | 7,000 | 3,970 |
| 2005-09-21 | 414 | 414 | 405 | 405 | 7,000 | 4,050 |
| 2005-09-20 | 411 | 420 | 410 | 416 | 77,000 | 4,160 |
| 2005-09-16 | 380 | 389 | 380 | 389 | 41,000 | 3,890 |
| 2005-09-15 | 379 | 379 | 376 | 377 | 15,000 | 3,770 |
| 2005-09-14 | 373 | 374 | 370 | 374 | 24,000 | 3,740 |
| 2005-09-12 | 382 | 382 | 377 | 377 | 7,000 | 3,770 |
| 2005-09-09 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2005-09-08 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 2005-09-07 | 380 | 382 | 380 | 380 | 6,000 | 3,800 |
| 2005-09-06 | 377 | 379 | 375 | 378 | 10,000 | 3,780 |
| 2005-09-05 | 378 | 378 | 367 | 372 | 16,000 | 3,720 |
| 2005-09-02 | 375 | 375 | 368 | 368 | 12,000 | 3,680 |
| 2005-09-01 | 383 | 383 | 373 | 375 | 9,000 | 3,750 |
| 2005-08-31 | 380 | 380 | 374 | 380 | 4,000 | 3,800 |
| 2005-08-30 | 375 | 379 | 375 | 379 | 3,000 | 3,790 |
| 2005-08-29 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2005-08-26 | 386 | 390 | 381 | 382 | 13,000 | 3,820 |
| 2005-08-25 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2005-08-24 | 400 | 400 | 396 | 396 | 23,000 | 3,960 |
| 2005-08-23 | 390 | 396 | 390 | 396 | 9,000 | 3,960 |
| 2005-08-22 | 404 | 404 | 398 | 398 | 8,000 | 3,980 |
| 2005-08-19 | 397 | 398 | 397 | 398 | 15,000 | 3,980 |
| 2005-08-18 | 396 | 398 | 391 | 398 | 21,000 | 3,980 |
| 2005-08-17 | 397 | 400 | 397 | 398 | 17,000 | 3,980 |
| 2005-08-16 | 388 | 398 | 388 | 397 | 32,000 | 3,970 |
| 2005-08-15 | 375 | 388 | 375 | 388 | 5,000 | 3,880 |
| 2005-08-12 | 368 | 374 | 368 | 374 | 6,000 | 3,740 |
| 2005-08-11 | 368 | 373 | 368 | 373 | 22,000 | 3,730 |
| 2005-08-10 | 372 | 372 | 365 | 365 | 6,000 | 3,650 |
| 2005-08-09 | 362 | 373 | 362 | 373 | 6,000 | 3,730 |
| 2005-08-08 | 347 | 356 | 345 | 356 | 33,000 | 3,560 |
| 2005-08-05 | 380 | 380 | 372 | 372 | 20,000 | 3,720 |
| 2005-08-04 | 385 | 385 | 380 | 383 | 47,000 | 3,830 |
| 2005-08-03 | 392 | 399 | 386 | 386 | 13,000 | 3,860 |
| 2005-08-02 | 380 | 384 | 379 | 384 | 28,000 | 3,840 |
| 2005-08-01 | 367 | 380 | 367 | 375 | 31,000 | 3,750 |
| 2005-07-29 | 365 | 367 | 362 | 366 | 19,000 | 3,660 |
| 2005-07-28 | 365 | 368 | 361 | 367 | 30,000 | 3,670 |
| 2005-07-27 | 359 | 365 | 359 | 360 | 29,000 | 3,600 |
| 2005-07-26 | 354 | 358 | 354 | 358 | 30,000 | 3,580 |
| 2005-07-25 | 350 | 350 | 347 | 348 | 5,000 | 3,480 |
| 2005-07-22 | 352 | 352 | 350 | 350 | 11,000 | 3,500 |
| 2005-07-21 | 350 | 358 | 350 | 352 | 13,000 | 3,520 |
| 2005-07-20 | 349 | 350 | 348 | 349 | 10,000 | 3,490 |
| 2005-07-19 | 347 | 347 | 338 | 343 | 10,000 | 3,430 |
| 2005-07-15 | 345 | 349 | 345 | 349 | 6,000 | 3,490 |
| 2005-07-14 | 341 | 346 | 336 | 346 | 5,000 | 3,460 |
| 2005-07-13 | 351 | 351 | 345 | 345 | 6,000 | 3,450 |
| 2005-07-12 | 350 | 352 | 345 | 350 | 27,000 | 3,500 |
| 2005-07-11 | 353 | 354 | 350 | 350 | 13,000 | 3,500 |
| 2005-07-08 | 345 | 353 | 345 | 353 | 13,000 | 3,530 |
| 2005-07-07 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2005-07-06 | 354 | 357 | 354 | 354 | 6,000 | 3,540 |
| 2005-07-05 | 355 | 357 | 354 | 355 | 8,000 | 3,550 |
| 2005-07-04 | 357 | 357 | 355 | 355 | 16,000 | 3,550 |
| 2005-07-01 | 356 | 357 | 356 | 357 | 6,000 | 3,570 |
| 2005-06-30 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2005-06-29 | 363 | 363 | 353 | 359 | 5,000 | 3,590 |
| 2005-06-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2005-06-27 | 354 | 363 | 354 | 363 | 26,000 | 3,630 |
| 2005-06-24 | 360 | 360 | 354 | 358 | 6,000 | 3,580 |
| 2005-06-23 | 361 | 366 | 358 | 358 | 27,000 | 3,580 |
| 2005-06-22 | 357 | 362 | 357 | 360 | 16,000 | 3,600 |
| 2005-06-21 | 358 | 360 | 354 | 354 | 16,000 | 3,540 |
| 2005-06-20 | 346 | 353 | 346 | 352 | 19,000 | 3,520 |
| 2005-06-17 | 340 | 345 | 340 | 345 | 17,000 | 3,450 |
| 2005-06-16 | 334 | 340 | 334 | 340 | 6,000 | 3,400 |
| 2005-06-15 | 342 | 342 | 332 | 332 | 20,000 | 3,320 |
| 2005-06-14 | 341 | 342 | 341 | 342 | 9,000 | 3,420 |
| 2005-06-13 | 340 | 345 | 335 | 345 | 15,000 | 3,450 |
| 2005-06-10 | 350 | 352 | 345 | 348 | 10,000 | 3,480 |
| 2005-06-09 | 358 | 358 | 353 | 355 | 15,000 | 3,550 |
| 2005-06-08 | 354 | 354 | 353 | 353 | 5,000 | 3,530 |
| 2005-06-07 | 358 | 358 | 351 | 351 | 9,000 | 3,510 |
| 2005-06-06 | 360 | 360 | 353 | 353 | 5,000 | 3,530 |
| 2005-06-03 | 360 | 360 | 353 | 353 | 3,000 | 3,530 |
| 2005-06-02 | 350 | 350 | 346 | 346 | 2,000 | 3,460 |
| 2005-06-01 | 359 | 359 | 345 | 355 | 9,000 | 3,550 |
| 2005-05-31 | 339 | 356 | 339 | 353 | 18,000 | 3,530 |
| 2005-05-30 | 333 | 335 | 330 | 335 | 6,000 | 3,350 |
| 2005-05-27 | 341 | 341 | 333 | 333 | 9,000 | 3,330 |
| 2005-05-26 | 355 | 355 | 351 | 351 | 2,000 | 3,510 |
| 2005-05-25 | 329 | 336 | 329 | 330 | 19,000 | 3,300 |
| 2005-05-24 | 336 | 336 | 326 | 326 | 55,000 | 3,260 |
| 2005-05-23 | 355 | 355 | 346 | 346 | 18,000 | 3,460 |
| 2005-05-20 | 370 | 370 | 341 | 355 | 50,000 | 3,550 |
| 2005-05-19 | 381 | 381 | 366 | 370 | 19,000 | 3,700 |
| 2005-05-18 | 366 | 375 | 352 | 360 | 46,000 | 3,600 |
| 2005-05-17 | 400 | 400 | 343 | 351 | 109,000 | 3,510 |
| 2005-05-16 | 425 | 425 | 420 | 420 | 19,000 | 4,200 |
| 2005-05-13 | 430 | 430 | 425 | 430 | 4,000 | 4,300 |
| 2005-05-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2005-05-11 | 430 | 430 | 425 | 427 | 8,000 | 4,270 |
| 2005-05-10 | 427 | 430 | 426 | 430 | 7,000 | 4,300 |
| 2005-05-09 | 436 | 436 | 425 | 425 | 6,000 | 4,250 |
| 2005-05-06 | 435 | 435 | 430 | 434 | 7,000 | 4,340 |
| 2005-05-02 | 425 | 430 | 415 | 430 | 32,000 | 4,300 |
| 2005-04-28 | 460 | 460 | 440 | 440 | 16,000 | 4,400 |
| 2005-04-27 | 467 | 468 | 460 | 460 | 12,000 | 4,600 |
| 2005-04-26 | 470 | 472 | 462 | 464 | 20,000 | 4,640 |
| 2005-04-25 | 458 | 468 | 458 | 468 | 15,000 | 4,680 |
| 2005-04-22 | 470 | 471 | 460 | 463 | 9,000 | 4,630 |
| 2005-04-21 | 475 | 475 | 450 | 450 | 50,000 | 4,500 |
| 2005-04-20 | 480 | 480 | 465 | 465 | 32,000 | 4,650 |
| 2005-04-19 | 470 | 480 | 462 | 480 | 79,000 | 4,800 |
| 2005-04-18 | 483 | 484 | 465 | 469 | 92,000 | 4,690 |
| 2005-04-15 | 460 | 475 | 460 | 474 | 140,000 | 4,740 |
| 2005-04-14 | 433 | 450 | 433 | 450 | 52,000 | 4,500 |
| 2005-04-13 | 408 | 430 | 408 | 430 | 40,000 | 4,300 |
| 2005-04-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-04-11 | 414 | 423 | 413 | 413 | 13,000 | 4,130 |
| 2005-04-08 | 410 | 414 | 406 | 414 | 9,000 | 4,140 |
| 2005-04-07 | 406 | 407 | 405 | 405 | 13,000 | 4,050 |
| 2005-04-06 | 407 | 413 | 403 | 405 | 10,000 | 4,050 |
| 2005-04-05 | 408 | 411 | 402 | 407 | 11,000 | 4,070 |
| 2005-04-04 | 417 | 417 | 406 | 406 | 8,000 | 4,060 |
| 2005-04-01 | 405 | 413 | 405 | 412 | 11,000 | 4,120 |
| 2005-03-31 | 413 | 420 | 403 | 405 | 24,000 | 4,050 |
| 2005-03-30 | 424 | 424 | 411 | 411 | 7,000 | 4,110 |
| 2005-03-29 | 425 | 425 | 424 | 424 | 8,000 | 4,240 |
| 2005-03-28 | 410 | 420 | 410 | 420 | 5,000 | 4,200 |
| 2005-03-25 | 433 | 433 | 417 | 422 | 11,000 | 4,220 |
| 2005-03-24 | 438 | 438 | 435 | 437 | 10,000 | 4,370 |
| 2005-03-23 | 445 | 445 | 428 | 433 | 24,000 | 4,330 |
| 2005-03-22 | 445 | 445 | 422 | 440 | 18,000 | 4,400 |
| 2005-03-18 | 440 | 440 | 437 | 440 | 15,000 | 4,400 |
| 2005-03-17 | 440 | 445 | 440 | 444 | 55,000 | 4,440 |
| 2005-03-16 | 446 | 446 | 440 | 440 | 41,000 | 4,400 |
| 2005-03-15 | 446 | 447 | 441 | 446 | 29,000 | 4,460 |
| 2005-03-14 | 437 | 450 | 437 | 446 | 32,000 | 4,460 |
| 2005-03-11 | 431 | 436 | 430 | 436 | 8,000 | 4,360 |
| 2005-03-10 | 425 | 441 | 425 | 441 | 15,000 | 4,410 |
| 2005-03-09 | 441 | 441 | 434 | 434 | 11,000 | 4,340 |
| 2005-03-08 | 443 | 445 | 440 | 442 | 18,000 | 4,420 |
| 2005-03-07 | 434 | 450 | 434 | 438 | 27,000 | 4,380 |
| 2005-03-04 | 420 | 460 | 420 | 425 | 85,000 | 4,250 |
| 2005-03-03 | 416 | 420 | 415 | 420 | 10,000 | 4,200 |
| 2005-03-02 | 420 | 425 | 415 | 420 | 23,000 | 4,200 |
| 2005-03-01 | 406 | 420 | 404 | 420 | 21,000 | 4,200 |
| 2005-02-28 | 425 | 425 | 410 | 410 | 25,000 | 4,100 |
| 2005-02-25 | 400 | 405 | 399 | 405 | 21,000 | 4,050 |
| 2005-02-24 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 2005-02-23 | 400 | 405 | 400 | 405 | 12,000 | 4,050 |
| 2005-02-22 | 422 | 422 | 396 | 404 | 53,000 | 4,040 |
| 2005-02-21 | 427 | 427 | 417 | 417 | 28,000 | 4,170 |
| 2005-02-18 | 414 | 438 | 401 | 417 | 44,000 | 4,170 |
| 2005-02-17 | 405 | 415 | 387 | 409 | 69,000 | 4,090 |
| 2005-02-16 | 420 | 425 | 410 | 410 | 22,000 | 4,100 |
| 2005-02-15 | 434 | 435 | 420 | 425 | 36,000 | 4,250 |
| 2005-02-14 | 445 | 445 | 430 | 430 | 26,000 | 4,300 |
| 2005-02-10 | 450 | 450 | 445 | 445 | 42,000 | 4,450 |
| 2005-02-09 | 450 | 452 | 447 | 449 | 63,000 | 4,490 |
| 2005-02-08 | 450 | 459 | 447 | 452 | 67,000 | 4,520 |
| 2005-02-07 | 460 | 465 | 449 | 450 | 67,000 | 4,500 |
| 2005-02-04 | 462 | 462 | 444 | 462 | 63,000 | 4,620 |
| 2005-02-03 | 466 | 470 | 461 | 463 | 23,000 | 4,630 |
| 2005-02-02 | 465 | 472 | 457 | 470 | 46,000 | 4,700 |
| 2005-02-01 | 479 | 480 | 450 | 475 | 79,000 | 4,750 |
| 2005-01-31 | 475 | 485 | 462 | 475 | 110,000 | 4,750 |
| 2005-01-28 | 463 | 486 | 451 | 470 | 68,000 | 4,700 |
| 2005-01-27 | 477 | 480 | 470 | 472 | 38,000 | 4,720 |
| 2005-01-26 | 489 | 489 | 471 | 478 | 43,000 | 4,780 |
| 2005-01-25 | 490 | 494 | 482 | 486 | 22,000 | 4,860 |
| 2005-01-24 | 510 | 510 | 465 | 489 | 126,000 | 4,890 |
| 2005-01-21 | 501 | 516 | 490 | 510 | 126,000 | 5,100 |
| 2005-01-20 | 495 | 505 | 485 | 500 | 197,000 | 5,000 |
| 2005-01-19 | 455 | 495 | 453 | 495 | 69,000 | 4,950 |
| 2005-01-18 | 462 | 463 | 460 | 460 | 15,000 | 4,600 |
| 2005-01-17 | 466 | 477 | 450 | 461 | 57,000 | 4,610 |
| 2005-01-14 | 486 | 486 | 476 | 476 | 34,000 | 4,760 |
| 2005-01-13 | 485 | 493 | 476 | 486 | 97,000 | 4,860 |
| 2005-01-12 | 480 | 495 | 450 | 486 | 211,000 | 4,860 |
| 2005-01-11 | 494 | 494 | 480 | 484 | 148,000 | 4,840 |
| 2005-01-07 | 483 | 506 | 481 | 501 | 205,000 | 5,010 |
| 2005-01-06 | 442 | 483 | 440 | 478 | 92,000 | 4,780 |
| 2005-01-05 | 449 | 488 | 442 | 442 | 149,000 | 4,420 |
| 2005-01-04 | 404 | 456 | 404 | 453 | 89,000 | 4,530 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
