5395 理研コランダム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 339 | 344 | 339 | 339 | 7,000 | 3,390 |
| 2006-12-28 | 346 | 352 | 345 | 352 | 6,000 | 3,520 |
| 2006-12-27 | 350 | 355 | 350 | 351 | 6,000 | 3,510 |
| 2006-12-26 | 339 | 350 | 339 | 350 | 6,000 | 3,500 |
| 2006-12-25 | 331 | 340 | 329 | 340 | 17,000 | 3,400 |
| 2006-12-22 | 328 | 330 | 322 | 322 | 13,000 | 3,220 |
| 2006-12-21 | 330 | 331 | 325 | 328 | 33,000 | 3,280 |
| 2006-12-20 | 328 | 331 | 328 | 330 | 8,000 | 3,300 |
| 2006-12-19 | 337 | 337 | 332 | 332 | 13,000 | 3,320 |
| 2006-12-18 | 345 | 345 | 337 | 340 | 18,000 | 3,400 |
| 2006-12-15 | 349 | 349 | 341 | 344 | 8,000 | 3,440 |
| 2006-12-14 | 342 | 350 | 341 | 341 | 12,000 | 3,410 |
| 2006-12-13 | 346 | 346 | 342 | 342 | 9,000 | 3,420 |
| 2006-12-12 | 350 | 350 | 346 | 346 | 9,000 | 3,460 |
| 2006-12-11 | 356 | 356 | 350 | 350 | 9,000 | 3,500 |
| 2006-12-08 | 360 | 362 | 356 | 362 | 7,000 | 3,620 |
| 2006-12-07 | 367 | 367 | 353 | 365 | 18,000 | 3,650 |
| 2006-12-06 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2006-12-05 | 360 | 375 | 360 | 375 | 12,000 | 3,750 |
| 2006-12-04 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2006-11-30 | 375 | 375 | 374 | 374 | 4,000 | 3,740 |
| 2006-11-29 | 335 | 350 | 335 | 350 | 8,000 | 3,500 |
| 2006-11-28 | 345 | 345 | 335 | 335 | 3,000 | 3,350 |
| 2006-11-27 | 320 | 330 | 320 | 330 | 2,000 | 3,300 |
| 2006-11-24 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
| 2006-11-22 | 310 | 319 | 310 | 319 | 7,000 | 3,190 |
| 2006-11-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2006-11-20 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2006-11-17 | 361 | 361 | 356 | 356 | 2,000 | 3,560 |
| 2006-11-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-11-14 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2006-11-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-11-10 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 2006-11-09 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2006-11-08 | 371 | 372 | 370 | 370 | 11,000 | 3,700 |
| 2006-11-07 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2006-11-06 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2006-11-01 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2006-10-31 | 376 | 376 | 361 | 375 | 6,000 | 3,750 |
| 2006-10-30 | 377 | 377 | 365 | 365 | 12,000 | 3,650 |
| 2006-10-27 | 376 | 377 | 376 | 377 | 3,000 | 3,770 |
| 2006-10-26 | 384 | 384 | 376 | 376 | 4,000 | 3,760 |
| 2006-10-24 | 388 | 390 | 385 | 385 | 12,000 | 3,850 |
| 2006-10-23 | 357 | 368 | 357 | 368 | 5,000 | 3,680 |
| 2006-10-20 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2006-10-19 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2006-10-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2006-10-17 | 352 | 352 | 350 | 350 | 8,000 | 3,500 |
| 2006-10-16 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 2006-10-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-10-12 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2006-10-11 | 368 | 368 | 360 | 360 | 7,000 | 3,600 |
| 2006-10-10 | 370 | 370 | 367 | 367 | 2,000 | 3,670 |
| 2006-10-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-10-03 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2006-10-02 | 370 | 370 | 368 | 368 | 6,000 | 3,680 |
| 2006-09-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-09-28 | 380 | 380 | 367 | 368 | 8,000 | 3,680 |
| 2006-09-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-09-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-09-22 | 379 | 385 | 379 | 385 | 7,000 | 3,850 |
| 2006-09-21 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 2006-09-15 | 398 | 398 | 390 | 390 | 7,000 | 3,900 |
| 2006-09-14 | 410 | 410 | 400 | 400 | 6,000 | 4,000 |
| 2006-09-13 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2006-09-12 | 407 | 407 | 406 | 406 | 2,000 | 4,060 |
| 2006-09-11 | 410 | 412 | 410 | 412 | 4,000 | 4,120 |
| 2006-09-08 | 401 | 405 | 401 | 405 | 3,000 | 4,050 |
| 2006-09-07 | 407 | 407 | 400 | 401 | 14,000 | 4,010 |
| 2006-09-06 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2006-09-04 | 406 | 406 | 405 | 406 | 3,000 | 4,060 |
| 2006-09-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2006-08-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-08-30 | 412 | 412 | 402 | 403 | 24,000 | 4,030 |
| 2006-08-29 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-08-28 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2006-08-25 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2006-08-24 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 2006-08-23 | 424 | 427 | 420 | 420 | 25,000 | 4,200 |
| 2006-08-22 | 445 | 450 | 445 | 450 | 9,000 | 4,500 |
| 2006-08-21 | 436 | 436 | 429 | 430 | 14,000 | 4,300 |
| 2006-08-18 | 446 | 446 | 430 | 431 | 13,000 | 4,310 |
| 2006-08-17 | 443 | 447 | 443 | 447 | 16,000 | 4,470 |
| 2006-08-16 | 433 | 443 | 433 | 443 | 3,000 | 4,430 |
| 2006-08-15 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2006-08-14 | 428 | 429 | 428 | 429 | 12,000 | 4,290 |
| 2006-08-11 | 420 | 425 | 420 | 425 | 9,000 | 4,250 |
| 2006-08-10 | 405 | 406 | 405 | 406 | 3,000 | 4,060 |
| 2006-08-09 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2006-08-08 | 394 | 398 | 394 | 398 | 4,000 | 3,980 |
| 2006-08-07 | 400 | 401 | 399 | 399 | 10,000 | 3,990 |
| 2006-08-04 | 392 | 396 | 392 | 396 | 6,000 | 3,960 |
| 2006-08-03 | 392 | 399 | 392 | 398 | 3,000 | 3,980 |
| 2006-08-02 | 386 | 410 | 386 | 395 | 13,000 | 3,950 |
| 2006-08-01 | 401 | 401 | 381 | 385 | 17,000 | 3,850 |
| 2006-07-31 | 393 | 400 | 393 | 400 | 4,000 | 4,000 |
| 2006-07-28 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2006-07-25 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2006-07-24 | 396 | 400 | 395 | 400 | 4,000 | 4,000 |
| 2006-07-21 | 400 | 402 | 400 | 400 | 5,000 | 4,000 |
| 2006-07-20 | 395 | 425 | 395 | 425 | 4,000 | 4,250 |
| 2006-07-19 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 2006-07-18 | 430 | 430 | 370 | 375 | 38,000 | 3,750 |
| 2006-07-14 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2006-07-12 | 450 | 450 | 430 | 450 | 9,000 | 4,500 |
| 2006-07-11 | 470 | 474 | 455 | 455 | 10,000 | 4,550 |
| 2006-07-10 | 465 | 475 | 450 | 475 | 8,000 | 4,750 |
| 2006-07-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2006-07-06 | 470 | 475 | 470 | 475 | 3,000 | 4,750 |
| 2006-07-03 | 494 | 500 | 494 | 500 | 6,000 | 5,000 |
| 2006-06-28 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 2006-06-27 | 486 | 510 | 485 | 485 | 13,000 | 4,850 |
| 2006-06-26 | 500 | 500 | 487 | 487 | 3,000 | 4,870 |
| 2006-06-22 | 481 | 510 | 480 | 510 | 11,000 | 5,100 |
| 2006-06-21 | 468 | 483 | 468 | 483 | 2,000 | 4,830 |
| 2006-06-20 | 489 | 490 | 480 | 480 | 16,000 | 4,800 |
| 2006-06-19 | 467 | 486 | 467 | 486 | 16,000 | 4,860 |
| 2006-06-16 | 469 | 472 | 461 | 462 | 12,000 | 4,620 |
| 2006-06-15 | 430 | 449 | 430 | 444 | 5,000 | 4,440 |
| 2006-06-14 | 430 | 445 | 425 | 430 | 13,000 | 4,300 |
| 2006-06-13 | 421 | 434 | 419 | 419 | 12,000 | 4,190 |
| 2006-06-12 | 419 | 440 | 419 | 440 | 6,000 | 4,400 |
| 2006-06-09 | 400 | 409 | 400 | 408 | 23,000 | 4,080 |
| 2006-06-08 | 425 | 425 | 375 | 377 | 19,000 | 3,770 |
| 2006-06-07 | 415 | 435 | 410 | 420 | 38,000 | 4,200 |
| 2006-06-06 | 439 | 445 | 420 | 420 | 28,000 | 4,200 |
| 2006-06-05 | 425 | 442 | 415 | 439 | 29,000 | 4,390 |
| 2006-06-02 | 465 | 465 | 401 | 430 | 21,000 | 4,300 |
| 2006-06-01 | 475 | 490 | 461 | 461 | 31,000 | 4,610 |
| 2006-05-31 | 495 | 495 | 465 | 465 | 16,000 | 4,650 |
| 2006-05-30 | 529 | 530 | 495 | 495 | 15,000 | 4,950 |
| 2006-05-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-05-26 | 527 | 530 | 527 | 530 | 3,000 | 5,300 |
| 2006-05-25 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2006-05-24 | 547 | 547 | 516 | 516 | 12,000 | 5,160 |
| 2006-05-23 | 522 | 547 | 522 | 547 | 6,000 | 5,470 |
| 2006-05-22 | 521 | 529 | 520 | 520 | 12,000 | 5,200 |
| 2006-05-19 | 490 | 539 | 490 | 539 | 29,000 | 5,390 |
| 2006-05-18 | 545 | 545 | 505 | 515 | 29,000 | 5,150 |
| 2006-05-17 | 570 | 570 | 532 | 550 | 18,000 | 5,500 |
| 2006-05-16 | 590 | 600 | 580 | 580 | 11,000 | 5,800 |
| 2006-05-15 | 595 | 625 | 590 | 590 | 18,000 | 5,900 |
| 2006-05-12 | 596 | 615 | 586 | 615 | 30,000 | 6,150 |
| 2006-05-11 | 639 | 639 | 591 | 591 | 14,000 | 5,910 |
| 2006-05-10 | 649 | 650 | 630 | 630 | 19,000 | 6,300 |
| 2006-05-09 | 640 | 649 | 631 | 649 | 11,000 | 6,490 |
| 2006-05-08 | 648 | 648 | 628 | 628 | 7,000 | 6,280 |
| 2006-05-02 | 609 | 628 | 609 | 628 | 8,000 | 6,280 |
| 2006-05-01 | 634 | 634 | 611 | 611 | 10,000 | 6,110 |
| 2006-04-28 | 650 | 650 | 622 | 622 | 28,000 | 6,220 |
| 2006-04-27 | 623 | 648 | 623 | 635 | 9,000 | 6,350 |
| 2006-04-26 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-04-25 | 639 | 648 | 639 | 647 | 4,000 | 6,470 |
| 2006-04-24 | 651 | 651 | 638 | 638 | 8,000 | 6,380 |
| 2006-04-21 | 643 | 652 | 641 | 652 | 8,000 | 6,520 |
| 2006-04-20 | 653 | 667 | 653 | 657 | 12,000 | 6,570 |
| 2006-04-19 | 650 | 665 | 650 | 665 | 10,000 | 6,650 |
| 2006-04-18 | 645 | 670 | 645 | 669 | 15,000 | 6,690 |
| 2006-04-17 | 673 | 673 | 658 | 658 | 21,000 | 6,580 |
| 2006-04-14 | 669 | 673 | 665 | 670 | 15,000 | 6,700 |
| 2006-04-13 | 663 | 670 | 663 | 670 | 11,000 | 6,700 |
| 2006-04-12 | 647 | 670 | 647 | 664 | 36,000 | 6,640 |
| 2006-04-11 | 670 | 670 | 648 | 657 | 53,000 | 6,570 |
| 2006-04-10 | 684 | 690 | 675 | 676 | 30,000 | 6,760 |
| 2006-04-07 | 709 | 709 | 694 | 695 | 15,000 | 6,950 |
| 2006-04-06 | 706 | 711 | 680 | 710 | 31,000 | 7,100 |
| 2006-04-05 | 707 | 719 | 700 | 706 | 72,000 | 7,060 |
| 2006-04-04 | 773 | 773 | 710 | 711 | 70,000 | 7,110 |
| 2006-04-03 | 705 | 749 | 705 | 733 | 72,000 | 7,330 |
| 2006-03-31 | 707 | 710 | 700 | 710 | 29,000 | 7,100 |
| 2006-03-30 | 698 | 698 | 694 | 698 | 13,000 | 6,980 |
| 2006-03-29 | 699 | 699 | 691 | 698 | 18,000 | 6,980 |
| 2006-03-28 | 698 | 699 | 688 | 699 | 11,000 | 6,990 |
| 2006-03-27 | 690 | 699 | 675 | 699 | 49,000 | 6,990 |
| 2006-03-24 | 690 | 691 | 680 | 681 | 47,000 | 6,810 |
| 2006-03-23 | 695 | 705 | 680 | 699 | 22,000 | 6,990 |
| 2006-03-22 | 689 | 707 | 685 | 695 | 21,000 | 6,950 |
| 2006-03-20 | 702 | 710 | 699 | 709 | 55,000 | 7,090 |
| 2006-03-17 | 691 | 715 | 685 | 710 | 49,000 | 7,100 |
| 2006-03-16 | 699 | 705 | 655 | 655 | 54,000 | 6,550 |
| 2006-03-15 | 705 | 708 | 700 | 701 | 54,000 | 7,010 |
| 2006-03-14 | 676 | 720 | 673 | 715 | 56,000 | 7,150 |
| 2006-03-13 | 675 | 688 | 673 | 673 | 41,000 | 6,730 |
| 2006-03-10 | 670 | 690 | 670 | 673 | 29,000 | 6,730 |
| 2006-03-09 | 618 | 658 | 618 | 658 | 13,000 | 6,580 |
| 2006-03-08 | 650 | 650 | 626 | 631 | 6,000 | 6,310 |
| 2006-03-07 | 652 | 660 | 640 | 650 | 11,000 | 6,500 |
| 2006-03-06 | 599 | 650 | 580 | 640 | 32,000 | 6,400 |
| 2006-03-03 | 620 | 640 | 600 | 600 | 14,000 | 6,000 |
| 2006-03-02 | 650 | 660 | 650 | 650 | 8,000 | 6,500 |
| 2006-03-01 | 661 | 688 | 658 | 660 | 19,000 | 6,600 |
| 2006-02-28 | 681 | 693 | 670 | 689 | 10,000 | 6,890 |
| 2006-02-27 | 685 | 695 | 669 | 693 | 22,000 | 6,930 |
| 2006-02-24 | 633 | 680 | 633 | 665 | 32,000 | 6,650 |
| 2006-02-23 | 620 | 630 | 610 | 628 | 48,000 | 6,280 |
| 2006-02-22 | 580 | 620 | 580 | 590 | 23,000 | 5,900 |
| 2006-02-21 | 570 | 590 | 550 | 590 | 113,000 | 5,900 |
| 2006-02-20 | 600 | 605 | 540 | 590 | 57,000 | 5,900 |
| 2006-02-17 | 652 | 662 | 611 | 640 | 62,000 | 6,400 |
| 2006-02-16 | 680 | 680 | 672 | 672 | 13,000 | 6,720 |
| 2006-02-15 | 679 | 688 | 674 | 688 | 9,000 | 6,880 |
| 2006-02-14 | 684 | 692 | 650 | 689 | 60,000 | 6,890 |
| 2006-02-13 | 690 | 694 | 670 | 694 | 67,000 | 6,940 |
| 2006-02-10 | 690 | 700 | 688 | 700 | 72,000 | 7,000 |
| 2006-02-09 | 686 | 702 | 686 | 692 | 40,000 | 6,920 |
| 2006-02-08 | 695 | 695 | 678 | 680 | 49,000 | 6,800 |
| 2006-02-07 | 686 | 698 | 676 | 697 | 82,000 | 6,970 |
| 2006-02-06 | 710 | 710 | 650 | 675 | 143,000 | 6,750 |
| 2006-02-03 | 684 | 690 | 668 | 690 | 97,000 | 6,900 |
| 2006-02-02 | 719 | 724 | 686 | 686 | 158,000 | 6,860 |
| 2006-02-01 | 657 | 729 | 655 | 709 | 312,000 | 7,090 |
| 2006-01-31 | 607 | 637 | 603 | 637 | 148,000 | 6,370 |
| 2006-01-30 | 610 | 618 | 583 | 603 | 341,000 | 6,030 |
| 2006-01-27 | 572 | 599 | 572 | 599 | 92,000 | 5,990 |
| 2006-01-26 | 558 | 585 | 558 | 572 | 60,000 | 5,720 |
| 2006-01-25 | 579 | 620 | 556 | 560 | 100,000 | 5,600 |
| 2006-01-24 | 517 | 569 | 516 | 569 | 166,000 | 5,690 |
| 2006-01-23 | 476 | 516 | 476 | 512 | 121,000 | 5,120 |
| 2006-01-20 | 493 | 510 | 490 | 501 | 92,000 | 5,010 |
| 2006-01-19 | 446 | 484 | 446 | 480 | 53,000 | 4,800 |
| 2006-01-18 | 484 | 484 | 435 | 440 | 65,000 | 4,400 |
| 2006-01-17 | 485 | 504 | 483 | 495 | 83,000 | 4,950 |
| 2006-01-16 | 488 | 491 | 475 | 485 | 80,000 | 4,850 |
| 2006-01-13 | 495 | 495 | 489 | 491 | 32,000 | 4,910 |
| 2006-01-12 | 493 | 507 | 493 | 495 | 86,000 | 4,950 |
| 2006-01-11 | 487 | 492 | 485 | 491 | 60,000 | 4,910 |
| 2006-01-10 | 484 | 494 | 480 | 494 | 94,000 | 4,940 |
| 2006-01-06 | 442 | 461 | 442 | 460 | 59,000 | 4,600 |
| 2006-01-05 | 437 | 448 | 437 | 440 | 53,000 | 4,400 |
| 2006-01-04 | 431 | 436 | 431 | 434 | 15,000 | 4,340 |
分割・併合履歴 ： [2018-06-27]1株→0.1株