5395 理研コランダム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 140 | 140 | 137 | 137 | 3,000 | 1,370 |
| 2009-12-28 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2009-12-25 | 139 | 144 | 139 | 144 | 8,000 | 1,440 |
| 2009-12-24 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2009-12-22 | 135 | 137 | 132 | 137 | 8,000 | 1,370 |
| 2009-12-21 | 139 | 139 | 131 | 131 | 5,000 | 1,310 |
| 2009-12-18 | 139 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2009-12-11 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-12-09 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-12-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-12-07 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2009-12-03 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2009-12-02 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2009-12-01 | 132 | 132 | 128 | 128 | 4,000 | 1,280 |
| 2009-11-30 | 134 | 135 | 132 | 135 | 17,000 | 1,350 |
| 2009-11-25 | 137 | 139 | 137 | 139 | 3,000 | 1,390 |
| 2009-11-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-11-20 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2009-11-13 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 2009-11-12 | 146 | 146 | 141 | 141 | 16,000 | 1,410 |
| 2009-11-09 | 144 | 149 | 144 | 149 | 2,000 | 1,490 |
| 2009-11-06 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2009-11-02 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-10-27 | 141 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2009-10-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-10-23 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2009-10-20 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2009-10-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-10-14 | 150 | 150 | 150 | 150 | 20,000 | 1,500 |
| 2009-10-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-10-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-10-02 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-10-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-28 | 147 | 147 | 146 | 146 | 11,000 | 1,460 |
| 2009-09-25 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2009-09-18 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2009-09-17 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-09-16 | 148 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2009-09-15 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-09-14 | 149 | 149 | 146 | 147 | 7,000 | 1,470 |
| 2009-09-11 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2009-09-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-09-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-09-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-09-07 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2009-09-04 | 150 | 150 | 147 | 149 | 4,000 | 1,490 |
| 2009-09-03 | 148 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2009-09-02 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2009-09-01 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2009-08-31 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-08-28 | 150 | 150 | 149 | 149 | 30,000 | 1,490 |
| 2009-08-27 | 151 | 152 | 148 | 148 | 23,000 | 1,480 |
| 2009-08-26 | 150 | 150 | 149 | 150 | 33,000 | 1,500 |
| 2009-08-25 | 151 | 151 | 149 | 149 | 12,000 | 1,490 |
| 2009-08-24 | 149 | 151 | 149 | 150 | 11,000 | 1,500 |
| 2009-08-21 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2009-08-20 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2009-08-19 | 149 | 150 | 149 | 150 | 15,000 | 1,500 |
| 2009-08-18 | 148 | 148 | 145 | 147 | 7,000 | 1,470 |
| 2009-08-17 | 149 | 149 | 147 | 147 | 3,000 | 1,470 |
| 2009-08-14 | 149 | 150 | 149 | 150 | 20,000 | 1,500 |
| 2009-08-13 | 150 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2009-08-12 | 151 | 151 | 145 | 150 | 18,000 | 1,500 |
| 2009-08-11 | 149 | 157 | 149 | 153 | 27,000 | 1,530 |
| 2009-08-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-08-07 | 137 | 144 | 137 | 144 | 17,000 | 1,440 |
| 2009-08-06 | 150 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2009-08-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2009-08-04 | 152 | 153 | 152 | 152 | 8,000 | 1,520 |
| 2009-08-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-07-29 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-07-28 | 148 | 153 | 147 | 147 | 11,000 | 1,470 |
| 2009-07-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-07-23 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2009-07-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-07-15 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-07-13 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2009-07-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-07-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-07-08 | 154 | 154 | 150 | 150 | 4,000 | 1,500 |
| 2009-07-07 | 155 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2009-07-06 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
| 2009-07-03 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-07-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-06-30 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2009-06-29 | 160 | 164 | 155 | 155 | 4,000 | 1,550 |
| 2009-06-26 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2009-06-25 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-06-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-06-23 | 158 | 158 | 158 | 158 | 11,000 | 1,580 |
| 2009-06-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-06-16 | 173 | 173 | 158 | 158 | 11,000 | 1,580 |
| 2009-06-15 | 161 | 173 | 161 | 173 | 12,000 | 1,730 |
| 2009-06-12 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2009-06-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-06-10 | 156 | 165 | 155 | 155 | 18,000 | 1,550 |
| 2009-06-09 | 154 | 158 | 152 | 155 | 16,000 | 1,550 |
| 2009-06-08 | 142 | 147 | 142 | 147 | 14,000 | 1,470 |
| 2009-06-05 | 139 | 143 | 139 | 140 | 10,000 | 1,400 |
| 2009-06-04 | 138 | 140 | 137 | 138 | 9,000 | 1,380 |
| 2009-06-03 | 140 | 141 | 136 | 137 | 16,000 | 1,370 |
| 2009-06-02 | 143 | 149 | 140 | 140 | 12,000 | 1,400 |
| 2009-06-01 | 145 | 148 | 141 | 148 | 7,000 | 1,480 |
| 2009-05-29 | 140 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2009-05-28 | 136 | 138 | 136 | 138 | 4,000 | 1,380 |
| 2009-05-27 | 135 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2009-05-25 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2009-05-22 | 134 | 136 | 134 | 136 | 3,000 | 1,360 |
| 2009-05-21 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2009-05-20 | 131 | 131 | 129 | 129 | 2,000 | 1,290 |
| 2009-05-18 | 133 | 134 | 128 | 128 | 4,000 | 1,280 |
| 2009-05-15 | 129 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2009-05-14 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-05-13 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2009-05-12 | 124 | 126 | 124 | 125 | 6,000 | 1,250 |
| 2009-05-11 | 135 | 135 | 123 | 123 | 26,000 | 1,230 |
| 2009-05-08 | 132 | 137 | 132 | 134 | 14,000 | 1,340 |
| 2009-05-07 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2009-05-01 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-04-30 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-04-28 | 135 | 137 | 135 | 137 | 3,000 | 1,370 |
| 2009-04-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-04-24 | 140 | 143 | 140 | 143 | 3,000 | 1,430 |
| 2009-04-23 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-04-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-04-20 | 150 | 150 | 143 | 143 | 8,000 | 1,430 |
| 2009-04-15 | 151 | 152 | 151 | 152 | 4,000 | 1,520 |
| 2009-04-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-04-13 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-04-10 | 149 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2009-04-09 | 151 | 151 | 144 | 144 | 2,000 | 1,440 |
| 2009-04-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-04-03 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2009-03-26 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2009-03-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-03-24 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2009-03-19 | 139 | 149 | 139 | 149 | 3,000 | 1,490 |
| 2009-03-18 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-03-16 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2009-03-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-03-10 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2009-03-04 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-02-27 | 125 | 125 | 118 | 118 | 3,000 | 1,180 |
| 2009-02-26 | 117 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2009-02-25 | 118 | 121 | 106 | 121 | 11,000 | 1,210 |
| 2009-02-24 | 118 | 120 | 116 | 116 | 13,000 | 1,160 |
| 2009-02-23 | 122 | 123 | 121 | 123 | 18,000 | 1,230 |
| 2009-02-18 | 126 | 150 | 126 | 150 | 11,000 | 1,500 |
| 2009-02-13 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2009-02-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-02-09 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2009-02-06 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2009-02-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-02-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-02-02 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-01-28 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-01-27 | 150 | 155 | 150 | 155 | 9,000 | 1,550 |
| 2009-01-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2009-01-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-01-21 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2009-01-19 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-01-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-01-14 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2009-01-13 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-01-08 | 151 | 156 | 151 | 156 | 11,000 | 1,560 |
分割・併合履歴 ： [2018-06-27]1株→0.1株