5395 理研コランダム(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2012-12-27 | 145 | 154 | 145 | 145 | 11,000 | 1,450 |
| 2012-12-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-12-25 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
| 2012-12-21 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2012-12-20 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2012-12-19 | 145 | 145 | 140 | 140 | 10,000 | 1,400 |
| 2012-12-18 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2012-12-17 | 143 | 145 | 143 | 144 | 10,000 | 1,440 |
| 2012-12-13 | 142 | 145 | 140 | 142 | 10,000 | 1,420 |
| 2012-12-12 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2012-12-11 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2012-12-10 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2012-12-07 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-12-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-12-05 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-11-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2012-11-27 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-11-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-11-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-11-20 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2012-11-12 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2012-11-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-11-08 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2012-11-07 | 138 | 138 | 136 | 138 | 8,000 | 1,380 |
| 2012-11-06 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-11-05 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2012-11-02 | 139 | 139 | 137 | 137 | 7,000 | 1,370 |
| 2012-10-29 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-10-26 | 137 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2012-10-25 | 138 | 142 | 138 | 142 | 3,000 | 1,420 |
| 2012-10-23 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2012-10-22 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2012-10-19 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-10-18 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2012-10-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-10-15 | 137 | 141 | 137 | 141 | 4,000 | 1,410 |
| 2012-10-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-10-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2012-10-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2012-10-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-10-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-09-26 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2012-09-20 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2012-09-18 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2012-09-14 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
| 2012-09-13 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2012-09-11 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2012-09-10 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2012-09-07 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-09-05 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2012-09-04 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2012-09-03 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2012-08-31 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-08-28 | 140 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2012-08-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-08-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-08-22 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-08-13 | 139 | 145 | 139 | 145 | 6,000 | 1,450 |
| 2012-08-07 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2012-07-25 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2012-07-24 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-07-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-07-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2012-07-17 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2012-07-13 | 140 | 142 | 140 | 142 | 3,000 | 1,420 |
| 2012-07-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-07-11 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2012-07-06 | 145 | 152 | 145 | 152 | 5,000 | 1,520 |
| 2012-07-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2012-07-04 | 139 | 139 | 136 | 139 | 7,000 | 1,390 |
| 2012-07-02 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2012-06-29 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2012-06-27 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2012-06-26 | 139 | 142 | 139 | 142 | 15,000 | 1,420 |
| 2012-06-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-06-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2012-06-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2012-06-12 | 140 | 145 | 140 | 145 | 7,000 | 1,450 |
| 2012-06-11 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2012-06-06 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-06-05 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2012-06-01 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-05-29 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-05-21 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2012-05-17 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2012-05-15 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2012-05-14 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2012-05-07 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2012-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-05-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-04-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-04-26 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2012-04-25 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2012-04-24 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 2012-04-23 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2012-04-20 | 148 | 148 | 148 | 148 | 16,000 | 1,480 |
| 2012-04-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-04-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-04-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-04-13 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2012-04-12 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2012-04-11 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2012-04-10 | 155 | 155 | 151 | 151 | 5,000 | 1,510 |
| 2012-04-09 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2012-04-05 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2012-04-04 | 150 | 154 | 150 | 154 | 12,000 | 1,540 |
| 2012-04-03 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2012-03-30 | 155 | 155 | 152 | 154 | 3,000 | 1,540 |
| 2012-03-29 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2012-03-28 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2012-03-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2012-03-26 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2012-03-23 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2012-03-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-03-21 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-03-19 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2012-03-16 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2012-03-15 | 153 | 153 | 152 | 152 | 19,000 | 1,520 |
| 2012-03-14 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2012-03-12 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2012-03-09 | 152 | 153 | 152 | 153 | 12,000 | 1,530 |
| 2012-03-08 | 152 | 154 | 152 | 154 | 7,000 | 1,540 |
| 2012-03-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-03-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2012-03-05 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2012-03-02 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2012-03-01 | 159 | 159 | 154 | 155 | 9,000 | 1,550 |
| 2012-02-29 | 156 | 160 | 156 | 159 | 14,000 | 1,590 |
| 2012-02-28 | 157 | 157 | 153 | 154 | 4,000 | 1,540 |
| 2012-02-27 | 153 | 158 | 153 | 157 | 15,000 | 1,570 |
| 2012-02-24 | 154 | 154 | 153 | 153 | 12,000 | 1,530 |
| 2012-02-23 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-02-22 | 149 | 152 | 149 | 152 | 8,000 | 1,520 |
| 2012-02-21 | 152 | 154 | 152 | 154 | 12,000 | 1,540 |
| 2012-02-20 | 148 | 155 | 148 | 155 | 26,000 | 1,550 |
| 2012-02-17 | 147 | 150 | 147 | 147 | 20,000 | 1,470 |
| 2012-02-16 | 151 | 151 | 147 | 147 | 25,000 | 1,470 |
| 2012-02-15 | 150 | 151 | 149 | 149 | 11,000 | 1,490 |
| 2012-02-14 | 150 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2012-02-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-02-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-02-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2012-02-08 | 152 | 152 | 148 | 148 | 8,000 | 1,480 |
| 2012-02-07 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2012-02-06 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2012-01-31 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2012-01-27 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2012-01-26 | 151 | 151 | 148 | 148 | 7,000 | 1,480 |
| 2012-01-25 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2012-01-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-01-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-01-18 | 150 | 155 | 150 | 155 | 9,000 | 1,550 |
| 2012-01-16 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2012-01-13 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-01-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-01-11 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
分割・併合履歴 ： [2018-06-27]1株→0.1株