5395 理研コランダム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 175 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2010-12-29 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2010-12-28 | 174 | 174 | 174 | 174 | 9,000 | 1,740 |
| 2010-12-27 | 173 | 176 | 173 | 176 | 12,000 | 1,760 |
| 2010-12-24 | 173 | 175 | 173 | 173 | 29,000 | 1,730 |
| 2010-12-22 | 172 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2010-12-21 | 170 | 171 | 170 | 171 | 7,000 | 1,710 |
| 2010-12-20 | 174 | 174 | 165 | 170 | 25,000 | 1,700 |
| 2010-12-17 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2010-12-16 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2010-12-15 | 173 | 173 | 171 | 171 | 5,000 | 1,710 |
| 2010-12-14 | 172 | 175 | 172 | 173 | 6,000 | 1,730 |
| 2010-12-13 | 171 | 174 | 171 | 174 | 8,000 | 1,740 |
| 2010-12-10 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-12-09 | 172 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2010-12-08 | 171 | 173 | 171 | 172 | 6,000 | 1,720 |
| 2010-12-07 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2010-12-06 | 168 | 171 | 168 | 170 | 16,000 | 1,700 |
| 2010-12-03 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-12-02 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2010-12-01 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-11-30 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2010-11-29 | 166 | 169 | 166 | 169 | 9,000 | 1,690 |
| 2010-11-26 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2010-11-25 | 165 | 168 | 165 | 168 | 17,000 | 1,680 |
| 2010-11-24 | 163 | 166 | 163 | 166 | 7,000 | 1,660 |
| 2010-11-22 | 166 | 166 | 161 | 163 | 16,000 | 1,630 |
| 2010-11-19 | 165 | 165 | 161 | 161 | 6,000 | 1,610 |
| 2010-11-18 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2010-11-17 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2010-11-16 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2010-11-15 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-11-12 | 167 | 167 | 162 | 162 | 2,000 | 1,620 |
| 2010-11-10 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2010-11-09 | 161 | 161 | 157 | 157 | 6,000 | 1,570 |
| 2010-11-08 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2010-11-02 | 163 | 167 | 163 | 167 | 2,000 | 1,670 |
| 2010-11-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-10-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-10-28 | 159 | 161 | 159 | 161 | 4,000 | 1,610 |
| 2010-10-27 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2010-10-26 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2010-10-25 | 164 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2010-10-21 | 164 | 164 | 159 | 159 | 2,000 | 1,590 |
| 2010-10-20 | 161 | 161 | 159 | 159 | 12,000 | 1,590 |
| 2010-10-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2010-10-18 | 168 | 168 | 162 | 167 | 6,000 | 1,670 |
| 2010-10-15 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2010-10-14 | 172 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2010-10-13 | 175 | 175 | 172 | 172 | 3,000 | 1,720 |
| 2010-10-12 | 173 | 176 | 172 | 172 | 7,000 | 1,720 |
| 2010-10-08 | 171 | 176 | 171 | 176 | 6,000 | 1,760 |
| 2010-10-07 | 176 | 176 | 171 | 171 | 4,000 | 1,710 |
| 2010-10-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2010-10-05 | 172 | 172 | 168 | 168 | 4,000 | 1,680 |
| 2010-10-04 | 171 | 172 | 170 | 172 | 8,000 | 1,720 |
| 2010-09-29 | 176 | 176 | 170 | 170 | 13,000 | 1,700 |
| 2010-09-28 | 176 | 178 | 176 | 176 | 7,000 | 1,760 |
| 2010-09-27 | 175 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2010-09-24 | 167 | 174 | 167 | 170 | 17,000 | 1,700 |
| 2010-09-22 | 163 | 166 | 163 | 166 | 5,000 | 1,660 |
| 2010-09-21 | 163 | 165 | 157 | 165 | 13,000 | 1,650 |
| 2010-09-17 | 152 | 153 | 150 | 151 | 9,000 | 1,510 |
| 2010-09-16 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2010-09-15 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2010-09-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-09-13 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2010-09-10 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-09-09 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
| 2010-09-08 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-09-06 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-09-03 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2010-09-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-08-30 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-08-27 | 142 | 146 | 142 | 146 | 2,000 | 1,460 |
| 2010-08-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-08-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-08-23 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2010-08-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-08-17 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 2010-08-16 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2010-08-13 | 142 | 142 | 140 | 140 | 18,000 | 1,400 |
| 2010-08-12 | 146 | 147 | 142 | 147 | 9,000 | 1,470 |
| 2010-08-11 | 144 | 146 | 144 | 146 | 11,000 | 1,460 |
| 2010-08-10 | 152 | 152 | 149 | 149 | 6,000 | 1,490 |
| 2010-08-09 | 147 | 152 | 147 | 152 | 7,000 | 1,520 |
| 2010-08-06 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-08-05 | 151 | 151 | 142 | 147 | 14,000 | 1,470 |
| 2010-08-04 | 151 | 151 | 150 | 151 | 14,000 | 1,510 |
| 2010-07-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-07-23 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2010-07-21 | 157 | 158 | 157 | 158 | 8,000 | 1,580 |
| 2010-07-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-07-15 | 161 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2010-07-09 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2010-07-08 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-07-06 | 164 | 175 | 163 | 175 | 5,000 | 1,750 |
| 2010-07-02 | 169 | 173 | 166 | 166 | 4,000 | 1,660 |
| 2010-07-01 | 170 | 170 | 164 | 164 | 7,000 | 1,640 |
| 2010-06-30 | 165 | 170 | 161 | 170 | 5,000 | 1,700 |
| 2010-06-25 | 172 | 177 | 169 | 177 | 10,000 | 1,770 |
| 2010-06-24 | 174 | 180 | 174 | 179 | 4,000 | 1,790 |
| 2010-06-23 | 172 | 179 | 172 | 179 | 2,000 | 1,790 |
| 2010-06-22 | 169 | 179 | 169 | 179 | 24,000 | 1,790 |
| 2010-06-21 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2010-06-18 | 163 | 166 | 163 | 164 | 4,000 | 1,640 |
| 2010-06-17 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-06-16 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-06-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-06-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-06-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-06-09 | 165 | 165 | 161 | 163 | 14,000 | 1,630 |
| 2010-06-07 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2010-06-04 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2010-06-03 | 166 | 167 | 165 | 165 | 6,000 | 1,650 |
| 2010-06-02 | 167 | 167 | 164 | 164 | 12,000 | 1,640 |
| 2010-05-31 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-05-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-05-27 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2010-05-26 | 155 | 155 | 151 | 152 | 7,000 | 1,520 |
| 2010-05-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2010-05-24 | 164 | 164 | 149 | 157 | 23,000 | 1,570 |
| 2010-05-21 | 164 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2010-05-20 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-05-19 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2010-05-18 | 170 | 171 | 170 | 170 | 11,000 | 1,700 |
| 2010-05-17 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2010-05-14 | 174 | 178 | 174 | 178 | 5,000 | 1,780 |
| 2010-05-13 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2010-05-12 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2010-05-11 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2010-05-10 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2010-05-06 | 183 | 183 | 182 | 183 | 5,000 | 1,830 |
| 2010-04-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-04-28 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-04-27 | 191 | 191 | 184 | 189 | 10,000 | 1,890 |
| 2010-04-26 | 185 | 194 | 185 | 193 | 9,000 | 1,930 |
| 2010-04-23 | 179 | 184 | 179 | 184 | 9,000 | 1,840 |
| 2010-04-21 | 178 | 179 | 175 | 179 | 5,000 | 1,790 |
| 2010-04-20 | 179 | 179 | 178 | 178 | 2,000 | 1,780 |
| 2010-04-16 | 180 | 181 | 180 | 180 | 7,000 | 1,800 |
| 2010-04-15 | 180 | 183 | 179 | 183 | 6,000 | 1,830 |
| 2010-04-14 | 180 | 180 | 177 | 177 | 8,000 | 1,770 |
| 2010-04-13 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2010-04-12 | 177 | 177 | 173 | 175 | 9,000 | 1,750 |
| 2010-04-09 | 172 | 173 | 172 | 173 | 11,000 | 1,730 |
| 2010-04-08 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2010-04-07 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2010-04-06 | 176 | 178 | 175 | 177 | 12,000 | 1,770 |
| 2010-04-05 | 165 | 175 | 165 | 175 | 16,000 | 1,750 |
| 2010-04-02 | 158 | 162 | 158 | 162 | 14,000 | 1,620 |
| 2010-04-01 | 156 | 158 | 156 | 158 | 8,000 | 1,580 |
| 2010-03-31 | 162 | 162 | 152 | 158 | 21,000 | 1,580 |
| 2010-03-30 | 162 | 162 | 157 | 162 | 16,000 | 1,620 |
| 2010-03-29 | 161 | 162 | 161 | 162 | 5,000 | 1,620 |
| 2010-03-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2010-03-23 | 161 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2010-03-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-03-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-03-17 | 148 | 159 | 148 | 159 | 10,000 | 1,590 |
| 2010-03-16 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2010-03-15 | 152 | 154 | 152 | 154 | 4,000 | 1,540 |
| 2010-03-12 | 150 | 154 | 150 | 152 | 4,000 | 1,520 |
| 2010-03-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-03-10 | 145 | 154 | 145 | 154 | 6,000 | 1,540 |
| 2010-03-09 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2010-03-05 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2010-03-04 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-03-03 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-02-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-02-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-02-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-02-23 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-02-22 | 144 | 147 | 143 | 147 | 6,000 | 1,470 |
| 2010-02-18 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-02-17 | 134 | 146 | 134 | 141 | 9,000 | 1,410 |
| 2010-02-16 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-02-15 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2010-02-03 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-02-02 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2010-01-28 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2010-01-27 | 140 | 140 | 136 | 136 | 5,000 | 1,360 |
| 2010-01-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-01-25 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2010-01-20 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-01-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-01-15 | 141 | 141 | 137 | 137 | 10,000 | 1,370 |
| 2010-01-14 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2010-01-12 | 140 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2010-01-07 | 140 | 140 | 137 | 137 | 6,000 | 1,370 |
| 2010-01-05 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
