5395 理研コランダム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 475 | 475 | 474 | 474 | 3,000 | 4,740 |
| 2007-12-26 | 485 | 485 | 470 | 470 | 10,000 | 4,700 |
| 2007-12-25 | 487 | 490 | 487 | 490 | 5,000 | 4,900 |
| 2007-12-21 | 470 | 495 | 460 | 490 | 46,000 | 4,900 |
| 2007-12-20 | 460 | 465 | 453 | 465 | 9,000 | 4,650 |
| 2007-12-19 | 455 | 469 | 451 | 469 | 10,000 | 4,690 |
| 2007-12-18 | 460 | 460 | 450 | 460 | 29,000 | 4,600 |
| 2007-12-17 | 460 | 460 | 450 | 460 | 12,000 | 4,600 |
| 2007-12-14 | 485 | 485 | 460 | 460 | 7,000 | 4,600 |
| 2007-12-13 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2007-12-12 | 500 | 500 | 499 | 499 | 12,000 | 4,990 |
| 2007-12-11 | 459 | 471 | 450 | 460 | 25,000 | 4,600 |
| 2007-12-10 | 460 | 461 | 460 | 460 | 6,000 | 4,600 |
| 2007-12-07 | 457 | 457 | 456 | 456 | 3,000 | 4,560 |
| 2007-12-06 | 467 | 467 | 457 | 462 | 6,000 | 4,620 |
| 2007-12-05 | 455 | 460 | 450 | 455 | 6,000 | 4,550 |
| 2007-12-04 | 470 | 470 | 460 | 460 | 7,000 | 4,600 |
| 2007-12-03 | 483 | 483 | 483 | 483 | 4,000 | 4,830 |
| 2007-11-30 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2007-11-28 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2007-11-27 | 454 | 474 | 450 | 474 | 7,000 | 4,740 |
| 2007-11-20 | 470 | 470 | 452 | 467 | 6,000 | 4,670 |
| 2007-11-19 | 489 | 489 | 472 | 472 | 7,000 | 4,720 |
| 2007-11-16 | 485 | 500 | 485 | 500 | 12,000 | 5,000 |
| 2007-11-15 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2007-11-14 | 478 | 488 | 478 | 480 | 7,000 | 4,800 |
| 2007-11-13 | 452 | 488 | 450 | 488 | 8,000 | 4,880 |
| 2007-11-12 | 465 | 472 | 437 | 457 | 15,000 | 4,570 |
| 2007-11-09 | 495 | 495 | 470 | 470 | 8,000 | 4,700 |
| 2007-11-08 | 485 | 485 | 476 | 476 | 4,000 | 4,760 |
| 2007-11-07 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2007-11-06 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2007-11-05 | 490 | 490 | 485 | 490 | 3,000 | 4,900 |
| 2007-11-02 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 2007-11-01 | 500 | 500 | 491 | 493 | 7,000 | 4,930 |
| 2007-10-31 | 490 | 499 | 490 | 499 | 5,000 | 4,990 |
| 2007-10-30 | 491 | 495 | 491 | 495 | 6,000 | 4,950 |
| 2007-10-29 | 500 | 500 | 490 | 491 | 9,000 | 4,910 |
| 2007-10-26 | 490 | 500 | 489 | 489 | 14,000 | 4,890 |
| 2007-10-25 | 500 | 500 | 495 | 495 | 7,000 | 4,950 |
| 2007-10-24 | 498 | 525 | 498 | 500 | 14,000 | 5,000 |
| 2007-10-23 | 500 | 530 | 500 | 518 | 19,000 | 5,180 |
| 2007-10-22 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2007-10-19 | 501 | 501 | 491 | 491 | 12,000 | 4,910 |
| 2007-10-18 | 495 | 500 | 495 | 500 | 16,000 | 5,000 |
| 2007-10-17 | 487 | 496 | 485 | 485 | 13,000 | 4,850 |
| 2007-10-16 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 2007-10-15 | 502 | 510 | 500 | 500 | 6,000 | 5,000 |
| 2007-10-12 | 520 | 520 | 495 | 510 | 27,000 | 5,100 |
| 2007-10-11 | 500 | 510 | 500 | 510 | 5,000 | 5,100 |
| 2007-10-10 | 510 | 510 | 490 | 500 | 11,000 | 5,000 |
| 2007-10-09 | 500 | 520 | 500 | 510 | 24,000 | 5,100 |
| 2007-10-05 | 481 | 488 | 481 | 488 | 9,000 | 4,880 |
| 2007-10-04 | 485 | 488 | 482 | 485 | 45,000 | 4,850 |
| 2007-10-03 | 496 | 496 | 487 | 487 | 4,000 | 4,870 |
| 2007-10-02 | 498 | 500 | 486 | 486 | 16,000 | 4,860 |
| 2007-10-01 | 490 | 500 | 480 | 496 | 21,000 | 4,960 |
| 2007-09-28 | 511 | 515 | 485 | 485 | 19,000 | 4,850 |
| 2007-09-27 | 510 | 510 | 500 | 501 | 15,000 | 5,010 |
| 2007-09-26 | 499 | 535 | 498 | 535 | 28,000 | 5,350 |
| 2007-09-25 | 488 | 500 | 485 | 495 | 11,000 | 4,950 |
| 2007-09-21 | 490 | 496 | 480 | 496 | 21,000 | 4,960 |
| 2007-09-20 | 499 | 500 | 480 | 500 | 30,000 | 5,000 |
| 2007-09-19 | 500 | 500 | 496 | 500 | 12,000 | 5,000 |
| 2007-09-18 | 500 | 510 | 500 | 500 | 13,000 | 5,000 |
| 2007-09-14 | 477 | 500 | 460 | 499 | 42,000 | 4,990 |
| 2007-09-13 | 480 | 498 | 476 | 477 | 15,000 | 4,770 |
| 2007-09-12 | 509 | 509 | 485 | 500 | 13,000 | 5,000 |
| 2007-09-11 | 520 | 520 | 500 | 500 | 9,000 | 5,000 |
| 2007-09-10 | 510 | 525 | 510 | 516 | 16,000 | 5,160 |
| 2007-09-07 | 500 | 509 | 498 | 505 | 28,000 | 5,050 |
| 2007-09-06 | 500 | 502 | 496 | 500 | 7,000 | 5,000 |
| 2007-09-05 | 510 | 512 | 500 | 500 | 22,000 | 5,000 |
| 2007-09-04 | 495 | 527 | 495 | 500 | 21,000 | 5,000 |
| 2007-09-03 | 504 | 505 | 498 | 500 | 21,000 | 5,000 |
| 2007-08-31 | 500 | 510 | 497 | 509 | 12,000 | 5,090 |
| 2007-08-30 | 511 | 529 | 510 | 510 | 11,000 | 5,100 |
| 2007-08-29 | 506 | 510 | 475 | 501 | 26,000 | 5,010 |
| 2007-08-28 | 521 | 521 | 510 | 510 | 5,000 | 5,100 |
| 2007-08-27 | 498 | 537 | 498 | 537 | 26,000 | 5,370 |
| 2007-08-24 | 490 | 495 | 490 | 495 | 22,000 | 4,950 |
| 2007-08-23 | 485 | 490 | 485 | 490 | 4,000 | 4,900 |
| 2007-08-22 | 490 | 501 | 490 | 490 | 28,000 | 4,900 |
| 2007-08-21 | 460 | 481 | 455 | 481 | 26,000 | 4,810 |
| 2007-08-20 | 460 | 465 | 460 | 460 | 55,000 | 4,600 |
| 2007-08-17 | 447 | 469 | 447 | 460 | 29,000 | 4,600 |
| 2007-08-16 | 445 | 450 | 445 | 447 | 13,000 | 4,470 |
| 2007-08-15 | 445 | 469 | 441 | 449 | 5,000 | 4,490 |
| 2007-08-14 | 442 | 443 | 442 | 443 | 4,000 | 4,430 |
| 2007-08-13 | 442 | 442 | 434 | 440 | 8,000 | 4,400 |
| 2007-08-10 | 439 | 445 | 430 | 445 | 13,000 | 4,450 |
| 2007-08-09 | 475 | 475 | 450 | 450 | 6,000 | 4,500 |
| 2007-08-08 | 466 | 475 | 465 | 475 | 18,000 | 4,750 |
| 2007-08-07 | 445 | 465 | 445 | 463 | 22,000 | 4,630 |
| 2007-08-06 | 442 | 450 | 435 | 445 | 24,000 | 4,450 |
| 2007-08-03 | 435 | 444 | 435 | 440 | 18,000 | 4,400 |
| 2007-08-02 | 444 | 444 | 428 | 438 | 18,000 | 4,380 |
| 2007-08-01 | 443 | 444 | 438 | 440 | 17,000 | 4,400 |
| 2007-07-31 | 425 | 450 | 425 | 444 | 33,000 | 4,440 |
| 2007-07-30 | 406 | 422 | 401 | 422 | 13,000 | 4,220 |
| 2007-07-27 | 394 | 409 | 389 | 409 | 30,000 | 4,090 |
| 2007-07-26 | 410 | 410 | 393 | 393 | 47,000 | 3,930 |
| 2007-07-25 | 399 | 410 | 399 | 410 | 19,000 | 4,100 |
| 2007-07-24 | 376 | 406 | 376 | 399 | 25,000 | 3,990 |
| 2007-07-23 | 373 | 374 | 373 | 374 | 4,000 | 3,740 |
| 2007-07-20 | 374 | 375 | 373 | 373 | 4,000 | 3,730 |
| 2007-07-19 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 2007-07-18 | 375 | 376 | 368 | 376 | 54,000 | 3,760 |
| 2007-07-17 | 377 | 377 | 370 | 375 | 13,000 | 3,750 |
| 2007-07-13 | 378 | 379 | 378 | 379 | 2,000 | 3,790 |
| 2007-07-12 | 376 | 380 | 375 | 376 | 14,000 | 3,760 |
| 2007-07-11 | 378 | 380 | 375 | 375 | 8,000 | 3,750 |
| 2007-07-10 | 381 | 381 | 378 | 378 | 8,000 | 3,780 |
| 2007-07-09 | 376 | 381 | 372 | 377 | 17,000 | 3,770 |
| 2007-07-06 | 373 | 376 | 373 | 376 | 4,000 | 3,760 |
| 2007-07-05 | 377 | 379 | 375 | 379 | 3,000 | 3,790 |
| 2007-07-03 | 387 | 387 | 387 | 387 | 9,000 | 3,870 |
| 2007-07-02 | 370 | 371 | 370 | 371 | 4,000 | 3,710 |
| 2007-06-29 | 368 | 370 | 368 | 370 | 9,000 | 3,700 |
| 2007-06-28 | 370 | 370 | 369 | 370 | 7,000 | 3,700 |
| 2007-06-27 | 370 | 372 | 370 | 370 | 8,000 | 3,700 |
| 2007-06-26 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2007-06-25 | 369 | 371 | 369 | 371 | 4,000 | 3,710 |
| 2007-06-22 | 391 | 394 | 379 | 379 | 10,000 | 3,790 |
| 2007-06-21 | 376 | 386 | 376 | 386 | 2,000 | 3,860 |
| 2007-06-20 | 373 | 375 | 373 | 375 | 8,000 | 3,750 |
| 2007-06-19 | 375 | 375 | 371 | 373 | 5,000 | 3,730 |
| 2007-06-18 | 377 | 377 | 372 | 376 | 6,000 | 3,760 |
| 2007-06-15 | 371 | 371 | 366 | 366 | 5,000 | 3,660 |
| 2007-06-14 | 385 | 385 | 365 | 368 | 6,000 | 3,680 |
| 2007-06-12 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2007-06-11 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2007-06-08 | 400 | 400 | 397 | 400 | 6,000 | 4,000 |
| 2007-06-06 | 413 | 413 | 400 | 400 | 27,000 | 4,000 |
| 2007-06-05 | 402 | 413 | 399 | 413 | 10,000 | 4,130 |
| 2007-06-04 | 400 | 405 | 396 | 400 | 4,000 | 4,000 |
| 2007-06-01 | 391 | 395 | 391 | 395 | 9,000 | 3,950 |
| 2007-05-31 | 400 | 401 | 395 | 395 | 11,000 | 3,950 |
| 2007-05-30 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 2007-05-29 | 381 | 390 | 381 | 390 | 5,000 | 3,900 |
| 2007-05-28 | 376 | 380 | 375 | 375 | 5,000 | 3,750 |
| 2007-05-25 | 380 | 380 | 376 | 376 | 4,000 | 3,760 |
| 2007-05-23 | 380 | 380 | 376 | 376 | 6,000 | 3,760 |
| 2007-05-22 | 374 | 375 | 374 | 375 | 3,000 | 3,750 |
| 2007-05-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2007-05-18 | 380 | 382 | 380 | 380 | 8,000 | 3,800 |
| 2007-05-17 | 372 | 373 | 372 | 373 | 5,000 | 3,730 |
| 2007-05-16 | 372 | 372 | 369 | 369 | 4,000 | 3,690 |
| 2007-05-15 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 2007-05-14 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 2007-05-11 | 372 | 375 | 372 | 375 | 2,000 | 3,750 |
| 2007-05-10 | 376 | 376 | 371 | 371 | 5,000 | 3,710 |
| 2007-05-09 | 380 | 380 | 376 | 376 | 8,000 | 3,760 |
| 2007-05-08 | 390 | 390 | 375 | 380 | 6,000 | 3,800 |
| 2007-05-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2007-05-02 | 380 | 381 | 380 | 380 | 6,000 | 3,800 |
| 2007-05-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2007-04-27 | 380 | 389 | 380 | 385 | 8,000 | 3,850 |
| 2007-04-26 | 378 | 404 | 363 | 404 | 12,000 | 4,040 |
| 2007-04-25 | 380 | 415 | 380 | 415 | 8,000 | 4,150 |
| 2007-04-24 | 355 | 376 | 351 | 376 | 17,000 | 3,760 |
| 2007-04-23 | 360 | 376 | 356 | 366 | 12,000 | 3,660 |
| 2007-04-20 | 356 | 369 | 356 | 367 | 6,000 | 3,670 |
| 2007-04-19 | 381 | 381 | 375 | 375 | 2,000 | 3,750 |
| 2007-04-18 | 358 | 383 | 358 | 376 | 8,000 | 3,760 |
| 2007-04-17 | 372 | 372 | 362 | 365 | 9,000 | 3,650 |
| 2007-04-16 | 375 | 375 | 370 | 374 | 6,000 | 3,740 |
| 2007-04-13 | 383 | 383 | 381 | 381 | 4,000 | 3,810 |
| 2007-04-11 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2007-04-10 | 398 | 400 | 393 | 395 | 5,000 | 3,950 |
| 2007-04-09 | 397 | 397 | 392 | 397 | 3,000 | 3,970 |
| 2007-04-06 | 409 | 410 | 401 | 403 | 11,000 | 4,030 |
| 2007-04-05 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 2007-04-04 | 421 | 421 | 410 | 410 | 12,000 | 4,100 |
| 2007-04-03 | 425 | 425 | 411 | 411 | 9,000 | 4,110 |
| 2007-04-02 | 427 | 427 | 410 | 425 | 11,000 | 4,250 |
| 2007-03-30 | 434 | 434 | 426 | 426 | 8,000 | 4,260 |
| 2007-03-29 | 449 | 449 | 447 | 449 | 35,000 | 4,490 |
| 2007-03-28 | 430 | 431 | 430 | 430 | 7,000 | 4,300 |
| 2007-03-27 | 440 | 440 | 435 | 440 | 9,000 | 4,400 |
| 2007-03-26 | 440 | 440 | 436 | 436 | 6,000 | 4,360 |
| 2007-03-23 | 438 | 440 | 436 | 440 | 11,000 | 4,400 |
| 2007-03-22 | 436 | 437 | 436 | 437 | 2,000 | 4,370 |
| 2007-03-20 | 445 | 447 | 430 | 430 | 52,000 | 4,300 |
| 2007-03-19 | 433 | 447 | 433 | 440 | 11,000 | 4,400 |
| 2007-03-16 | 430 | 435 | 430 | 435 | 14,000 | 4,350 |
| 2007-03-15 | 432 | 432 | 428 | 428 | 2,000 | 4,280 |
| 2007-03-14 | 425 | 438 | 420 | 431 | 41,000 | 4,310 |
| 2007-03-13 | 445 | 470 | 420 | 433 | 63,000 | 4,330 |
| 2007-03-12 | 420 | 465 | 420 | 445 | 58,000 | 4,450 |
| 2007-03-09 | 420 | 420 | 412 | 412 | 4,000 | 4,120 |
| 2007-03-08 | 423 | 430 | 420 | 420 | 24,000 | 4,200 |
| 2007-03-07 | 403 | 430 | 395 | 430 | 41,000 | 4,300 |
| 2007-03-06 | 388 | 400 | 388 | 400 | 16,000 | 4,000 |
| 2007-03-05 | 400 | 400 | 389 | 398 | 56,000 | 3,980 |
| 2007-03-02 | 399 | 404 | 399 | 404 | 2,000 | 4,040 |
| 2007-03-01 | 400 | 400 | 390 | 395 | 6,000 | 3,950 |
| 2007-02-28 | 379 | 400 | 375 | 400 | 13,000 | 4,000 |
| 2007-02-27 | 405 | 405 | 403 | 403 | 5,000 | 4,030 |
| 2007-02-26 | 417 | 417 | 405 | 405 | 25,000 | 4,050 |
| 2007-02-23 | 415 | 417 | 405 | 417 | 23,000 | 4,170 |
| 2007-02-22 | 396 | 404 | 396 | 404 | 12,000 | 4,040 |
| 2007-02-21 | 397 | 400 | 397 | 399 | 9,000 | 3,990 |
| 2007-02-20 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2007-02-19 | 404 | 404 | 400 | 400 | 7,000 | 4,000 |
| 2007-02-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2007-02-15 | 390 | 405 | 390 | 405 | 50,000 | 4,050 |
| 2007-02-14 | 390 | 390 | 387 | 387 | 6,000 | 3,870 |
| 2007-02-13 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 2007-02-09 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2007-02-08 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 2007-02-07 | 380 | 398 | 380 | 398 | 5,000 | 3,980 |
| 2007-02-06 | 384 | 400 | 380 | 395 | 18,000 | 3,950 |
| 2007-02-05 | 354 | 384 | 354 | 384 | 13,000 | 3,840 |
| 2007-02-02 | 364 | 364 | 354 | 354 | 10,000 | 3,540 |
| 2007-02-01 | 370 | 370 | 360 | 364 | 4,000 | 3,640 |
| 2007-01-31 | 373 | 373 | 370 | 370 | 4,000 | 3,700 |
| 2007-01-30 | 374 | 380 | 373 | 380 | 6,000 | 3,800 |
| 2007-01-29 | 381 | 381 | 374 | 376 | 9,000 | 3,760 |
| 2007-01-26 | 407 | 407 | 395 | 396 | 26,000 | 3,960 |
| 2007-01-25 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2007-01-24 | 409 | 410 | 405 | 410 | 21,000 | 4,100 |
| 2007-01-23 | 403 | 409 | 395 | 409 | 73,000 | 4,090 |
| 2007-01-22 | 397 | 406 | 396 | 403 | 50,000 | 4,030 |
| 2007-01-19 | 356 | 394 | 356 | 394 | 34,000 | 3,940 |
| 2007-01-18 | 351 | 359 | 351 | 355 | 26,000 | 3,550 |
| 2007-01-17 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 2007-01-16 | 334 | 343 | 333 | 343 | 33,000 | 3,430 |
| 2007-01-15 | 340 | 341 | 334 | 334 | 8,000 | 3,340 |
| 2007-01-12 | 333 | 335 | 332 | 332 | 8,000 | 3,320 |
| 2007-01-11 | 341 | 346 | 341 | 346 | 3,000 | 3,460 |
| 2007-01-10 | 336 | 340 | 336 | 340 | 7,000 | 3,400 |
| 2007-01-09 | 340 | 340 | 336 | 336 | 3,000 | 3,360 |
| 2007-01-04 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
分割・併合履歴 ： [2018-06-27]1株→0.1株