5395 理研コランダム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-12-18 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2008-12-17 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-12-15 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2008-12-11 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-12-10 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2008-12-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-12-08 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2008-12-03 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-12-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-12-01 | 156 | 161 | 156 | 161 | 2,000 | 1,610 |
| 2008-11-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-11-26 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-11-07 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-11-06 | 190 | 190 | 185 | 185 | 4,000 | 1,850 |
| 2008-11-04 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2008-10-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-10-30 | 157 | 167 | 157 | 167 | 3,000 | 1,670 |
| 2008-10-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-10-28 | 147 | 155 | 147 | 150 | 15,000 | 1,500 |
| 2008-10-27 | 162 | 167 | 162 | 167 | 3,000 | 1,670 |
| 2008-10-23 | 182 | 182 | 180 | 182 | 9,000 | 1,820 |
| 2008-10-16 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2008-10-15 | 185 | 185 | 165 | 165 | 7,000 | 1,650 |
| 2008-10-14 | 195 | 195 | 185 | 185 | 8,000 | 1,850 |
| 2008-10-10 | 163 | 163 | 150 | 150 | 12,000 | 1,500 |
| 2008-10-09 | 180 | 180 | 155 | 163 | 40,000 | 1,630 |
| 2008-10-08 | 215 | 225 | 190 | 190 | 14,000 | 1,900 |
| 2008-10-07 | 219 | 254 | 219 | 230 | 20,000 | 2,300 |
| 2008-10-06 | 200 | 224 | 195 | 224 | 10,000 | 2,240 |
| 2008-10-02 | 225 | 230 | 225 | 230 | 3,000 | 2,300 |
| 2008-10-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-30 | 230 | 230 | 225 | 230 | 4,000 | 2,300 |
| 2008-09-22 | 275 | 275 | 270 | 270 | 2,000 | 2,700 |
| 2008-09-19 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2008-09-10 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2008-09-08 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2008-09-05 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2008-09-04 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 2008-09-03 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2008-09-02 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 2008-09-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-08-29 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2008-08-26 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2008-08-25 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2008-08-20 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2008-08-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-08-12 | 285 | 300 | 285 | 300 | 2,000 | 3,000 |
| 2008-08-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2008-08-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-07-31 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2008-07-30 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 2008-07-29 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2008-07-28 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2008-07-25 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2008-07-23 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2008-07-22 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2008-07-18 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 2008-07-16 | 300 | 300 | 298 | 298 | 3,000 | 2,980 |
| 2008-07-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2008-07-14 | 298 | 300 | 290 | 300 | 6,000 | 3,000 |
| 2008-07-10 | 295 | 298 | 295 | 298 | 4,000 | 2,980 |
| 2008-07-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-07-03 | 300 | 300 | 295 | 295 | 15,000 | 2,950 |
| 2008-07-01 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2008-06-30 | 297 | 300 | 295 | 300 | 11,000 | 3,000 |
| 2008-06-27 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-06-26 | 300 | 300 | 295 | 300 | 28,000 | 3,000 |
| 2008-06-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-06-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-06-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-06-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-06-17 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2008-06-16 | 300 | 300 | 298 | 298 | 27,000 | 2,980 |
| 2008-06-13 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-06-12 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-06-11 | 299 | 305 | 299 | 305 | 4,000 | 3,050 |
| 2008-06-10 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 2008-06-09 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 2008-06-05 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-06-03 | 311 | 311 | 308 | 308 | 9,000 | 3,080 |
| 2008-06-02 | 311 | 315 | 311 | 315 | 4,000 | 3,150 |
| 2008-05-30 | 309 | 311 | 309 | 311 | 9,000 | 3,110 |
| 2008-05-29 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2008-05-28 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2008-05-27 | 300 | 300 | 292 | 300 | 14,000 | 3,000 |
| 2008-05-26 | 302 | 302 | 300 | 300 | 5,000 | 3,000 |
| 2008-05-23 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 2008-05-22 | 301 | 301 | 300 | 301 | 9,000 | 3,010 |
| 2008-05-21 | 307 | 307 | 304 | 304 | 6,000 | 3,040 |
| 2008-05-20 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2008-05-19 | 305 | 311 | 305 | 311 | 10,000 | 3,110 |
| 2008-05-16 | 304 | 305 | 302 | 305 | 10,000 | 3,050 |
| 2008-05-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-05-14 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2008-05-13 | 310 | 310 | 301 | 303 | 4,000 | 3,030 |
| 2008-05-09 | 313 | 313 | 312 | 312 | 3,000 | 3,120 |
| 2008-05-08 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
| 2008-05-07 | 310 | 316 | 310 | 312 | 18,000 | 3,120 |
| 2008-05-02 | 310 | 310 | 309 | 310 | 7,000 | 3,100 |
| 2008-05-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-04-30 | 308 | 310 | 308 | 309 | 7,000 | 3,090 |
| 2008-04-28 | 302 | 308 | 302 | 308 | 9,000 | 3,080 |
| 2008-04-25 | 296 | 300 | 291 | 300 | 10,000 | 3,000 |
| 2008-04-24 | 294 | 298 | 294 | 296 | 8,000 | 2,960 |
| 2008-04-22 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2008-04-21 | 300 | 300 | 293 | 293 | 8,000 | 2,930 |
| 2008-04-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-04-17 | 301 | 302 | 301 | 301 | 6,000 | 3,010 |
| 2008-04-16 | 295 | 301 | 295 | 296 | 8,000 | 2,960 |
| 2008-04-15 | 274 | 280 | 274 | 280 | 9,000 | 2,800 |
| 2008-04-14 | 275 | 281 | 275 | 277 | 17,000 | 2,770 |
| 2008-04-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2008-04-10 | 289 | 289 | 286 | 286 | 5,000 | 2,860 |
| 2008-04-09 | 293 | 299 | 293 | 294 | 16,000 | 2,940 |
| 2008-04-08 | 302 | 302 | 290 | 290 | 5,000 | 2,900 |
| 2008-04-07 | 310 | 310 | 303 | 303 | 7,000 | 3,030 |
| 2008-04-04 | 296 | 297 | 290 | 297 | 9,000 | 2,970 |
| 2008-04-03 | 299 | 299 | 284 | 284 | 2,000 | 2,840 |
| 2008-04-02 | 280 | 289 | 280 | 289 | 3,000 | 2,890 |
| 2008-04-01 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2008-03-31 | 305 | 310 | 290 | 290 | 6,000 | 2,900 |
| 2008-03-28 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 2008-03-27 | 310 | 311 | 310 | 310 | 6,000 | 3,100 |
| 2008-03-26 | 310 | 316 | 310 | 311 | 23,000 | 3,110 |
| 2008-03-25 | 314 | 314 | 310 | 310 | 4,000 | 3,100 |
| 2008-03-24 | 293 | 294 | 293 | 294 | 10,000 | 2,940 |
| 2008-03-21 | 266 | 299 | 266 | 299 | 6,000 | 2,990 |
| 2008-03-19 | 265 | 270 | 260 | 270 | 18,000 | 2,700 |
| 2008-03-18 | 247 | 260 | 247 | 260 | 25,000 | 2,600 |
| 2008-03-17 | 253 | 253 | 250 | 250 | 8,000 | 2,500 |
| 2008-03-14 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-03-13 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2008-03-12 | 252 | 255 | 251 | 251 | 4,000 | 2,510 |
| 2008-03-11 | 242 | 249 | 242 | 249 | 10,000 | 2,490 |
| 2008-03-10 | 251 | 251 | 248 | 248 | 3,000 | 2,480 |
| 2008-03-07 | 250 | 250 | 245 | 250 | 20,000 | 2,500 |
| 2008-03-06 | 251 | 251 | 230 | 249 | 31,000 | 2,490 |
| 2008-03-05 | 257 | 257 | 250 | 250 | 7,000 | 2,500 |
| 2008-03-04 | 263 | 263 | 260 | 260 | 10,000 | 2,600 |
| 2008-03-03 | 264 | 270 | 260 | 263 | 13,000 | 2,630 |
| 2008-02-29 | 281 | 281 | 270 | 278 | 15,000 | 2,780 |
| 2008-02-28 | 287 | 287 | 281 | 285 | 9,000 | 2,850 |
| 2008-02-27 | 287 | 290 | 283 | 290 | 12,000 | 2,900 |
| 2008-02-26 | 277 | 282 | 277 | 282 | 7,000 | 2,820 |
| 2008-02-25 | 285 | 285 | 277 | 277 | 10,000 | 2,770 |
| 2008-02-22 | 271 | 276 | 268 | 270 | 14,000 | 2,700 |
| 2008-02-21 | 290 | 291 | 277 | 277 | 53,000 | 2,770 |
| 2008-02-20 | 239 | 240 | 239 | 240 | 6,000 | 2,400 |
| 2008-02-18 | 227 | 239 | 227 | 239 | 7,000 | 2,390 |
| 2008-02-15 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-02-14 | 215 | 237 | 215 | 237 | 4,000 | 2,370 |
| 2008-02-13 | 213 | 217 | 213 | 217 | 7,000 | 2,170 |
| 2008-02-12 | 222 | 222 | 220 | 220 | 6,000 | 2,200 |
| 2008-02-08 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2008-02-07 | 239 | 240 | 235 | 235 | 8,000 | 2,350 |
| 2008-02-06 | 245 | 245 | 238 | 238 | 9,000 | 2,380 |
| 2008-02-05 | 240 | 250 | 240 | 250 | 15,000 | 2,500 |
| 2008-02-04 | 256 | 256 | 250 | 250 | 20,000 | 2,500 |
| 2008-02-01 | 258 | 258 | 255 | 255 | 4,000 | 2,550 |
| 2008-01-31 | 260 | 260 | 250 | 250 | 15,000 | 2,500 |
| 2008-01-30 | 240 | 251 | 240 | 250 | 12,000 | 2,500 |
| 2008-01-29 | 247 | 247 | 235 | 235 | 13,000 | 2,350 |
| 2008-01-28 | 265 | 265 | 230 | 232 | 61,000 | 2,320 |
| 2008-01-25 | 270 | 270 | 260 | 260 | 12,000 | 2,600 |
| 2008-01-24 | 278 | 278 | 244 | 269 | 47,000 | 2,690 |
| 2008-01-23 | 275 | 275 | 273 | 273 | 15,000 | 2,730 |
| 2008-01-22 | 270 | 270 | 235 | 235 | 39,000 | 2,350 |
| 2008-01-21 | 280 | 280 | 270 | 270 | 27,000 | 2,700 |
| 2008-01-18 | 285 | 295 | 274 | 294 | 29,000 | 2,940 |
| 2008-01-17 | 200 | 290 | 200 | 280 | 204,000 | 2,800 |
| 2008-01-15 | 386 | 386 | 375 | 375 | 3,000 | 3,750 |
| 2008-01-11 | 441 | 441 | 405 | 405 | 16,000 | 4,050 |
| 2008-01-10 | 450 | 459 | 445 | 456 | 14,000 | 4,560 |
| 2008-01-09 | 447 | 453 | 445 | 450 | 48,000 | 4,500 |
| 2008-01-08 | 455 | 455 | 442 | 449 | 7,000 | 4,490 |
| 2008-01-07 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 2008-01-04 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
