5395 理研コランダム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 2015-12-29 | 256 | 260 | 256 | 259 | 15,000 | 2,590 |
| 2015-12-28 | 260 | 260 | 259 | 259 | 3,000 | 2,590 |
| 2015-12-25 | 261 | 262 | 261 | 261 | 13,000 | 2,610 |
| 2015-12-24 | 261 | 264 | 261 | 263 | 9,000 | 2,630 |
| 2015-12-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-12-21 | 260 | 260 | 258 | 260 | 17,000 | 2,600 |
| 2015-12-18 | 259 | 260 | 258 | 260 | 25,000 | 2,600 |
| 2015-12-17 | 262 | 267 | 262 | 263 | 5,000 | 2,630 |
| 2015-12-16 | 260 | 262 | 260 | 262 | 4,000 | 2,620 |
| 2015-12-15 | 260 | 265 | 260 | 265 | 11,000 | 2,650 |
| 2015-12-14 | 260 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2015-12-11 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2015-12-09 | 261 | 264 | 260 | 264 | 11,000 | 2,640 |
| 2015-12-08 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 2015-12-07 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2015-12-04 | 260 | 261 | 260 | 261 | 11,000 | 2,610 |
| 2015-12-03 | 260 | 263 | 260 | 261 | 13,000 | 2,610 |
| 2015-12-02 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2015-12-01 | 260 | 260 | 260 | 260 | 36,000 | 2,600 |
| 2015-11-30 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2015-11-27 | 260 | 260 | 258 | 260 | 8,000 | 2,600 |
| 2015-11-26 | 260 | 260 | 257 | 260 | 40,000 | 2,600 |
| 2015-11-25 | 260 | 260 | 256 | 260 | 29,000 | 2,600 |
| 2015-11-24 | 259 | 260 | 259 | 260 | 18,000 | 2,600 |
| 2015-11-20 | 260 | 261 | 256 | 259 | 76,000 | 2,590 |
| 2015-11-19 | 260 | 260 | 258 | 260 | 18,000 | 2,600 |
| 2015-11-18 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2015-11-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-11-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-11-12 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-11-11 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2015-11-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-11-09 | 260 | 262 | 260 | 260 | 5,000 | 2,600 |
| 2015-11-05 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-11-04 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2015-11-02 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2015-10-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-10-23 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-10-22 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-10-21 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2015-10-20 | 270 | 270 | 260 | 260 | 22,000 | 2,600 |
| 2015-10-19 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-10-16 | 263 | 264 | 261 | 263 | 25,000 | 2,630 |
| 2015-10-14 | 264 | 264 | 262 | 262 | 2,000 | 2,620 |
| 2015-10-13 | 267 | 270 | 267 | 270 | 2,000 | 2,700 |
| 2015-10-09 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2015-10-08 | 267 | 271 | 263 | 263 | 4,000 | 2,630 |
| 2015-10-07 | 265 | 266 | 265 | 266 | 4,000 | 2,660 |
| 2015-10-02 | 254 | 261 | 254 | 257 | 6,000 | 2,570 |
| 2015-10-01 | 252 | 264 | 252 | 261 | 117,000 | 2,610 |
| 2015-09-30 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2015-09-29 | 252 | 252 | 252 | 252 | 7,000 | 2,520 |
| 2015-09-25 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 2015-09-24 | 259 | 259 | 255 | 255 | 4,000 | 2,550 |
| 2015-09-18 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2015-09-17 | 255 | 259 | 253 | 259 | 4,000 | 2,590 |
| 2015-09-16 | 252 | 263 | 252 | 263 | 3,000 | 2,630 |
| 2015-09-15 | 261 | 261 | 260 | 260 | 35,000 | 2,600 |
| 2015-09-14 | 260 | 261 | 257 | 260 | 11,000 | 2,600 |
| 2015-09-11 | 256 | 260 | 256 | 260 | 12,000 | 2,600 |
| 2015-09-10 | 251 | 255 | 250 | 255 | 20,000 | 2,550 |
| 2015-09-09 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 2015-09-08 | 260 | 265 | 252 | 253 | 10,000 | 2,530 |
| 2015-09-07 | 252 | 252 | 252 | 252 | 10,000 | 2,520 |
| 2015-09-04 | 255 | 258 | 253 | 254 | 7,000 | 2,540 |
| 2015-09-03 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2015-09-02 | 270 | 270 | 266 | 268 | 7,000 | 2,680 |
| 2015-09-01 | 259 | 263 | 259 | 263 | 3,000 | 2,630 |
| 2015-08-31 | 262 | 262 | 260 | 262 | 6,000 | 2,620 |
| 2015-08-28 | 254 | 260 | 254 | 260 | 8,000 | 2,600 |
| 2015-08-27 | 248 | 252 | 248 | 252 | 9,000 | 2,520 |
| 2015-08-26 | 239 | 248 | 239 | 248 | 8,000 | 2,480 |
| 2015-08-25 | 240 | 246 | 239 | 246 | 10,000 | 2,460 |
| 2015-08-24 | 255 | 255 | 240 | 248 | 28,000 | 2,480 |
| 2015-08-21 | 262 | 267 | 261 | 263 | 10,000 | 2,630 |
| 2015-08-20 | 261 | 265 | 261 | 265 | 10,000 | 2,650 |
| 2015-08-19 | 269 | 269 | 258 | 261 | 8,000 | 2,610 |
| 2015-08-18 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2015-08-17 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-08-14 | 269 | 269 | 260 | 263 | 17,000 | 2,630 |
| 2015-08-13 | 265 | 269 | 265 | 269 | 5,000 | 2,690 |
| 2015-08-12 | 265 | 265 | 260 | 265 | 14,000 | 2,650 |
| 2015-08-11 | 264 | 265 | 261 | 265 | 15,000 | 2,650 |
| 2015-08-10 | 260 | 265 | 255 | 265 | 44,000 | 2,650 |
| 2015-08-07 | 264 | 264 | 260 | 260 | 35,000 | 2,600 |
| 2015-08-06 | 269 | 269 | 262 | 265 | 31,000 | 2,650 |
| 2015-08-05 | 276 | 276 | 266 | 270 | 19,000 | 2,700 |
| 2015-08-04 | 270 | 277 | 269 | 269 | 52,000 | 2,690 |
| 2015-08-03 | 271 | 271 | 263 | 265 | 3,000 | 2,650 |
| 2015-07-31 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2015-07-30 | 273 | 273 | 269 | 271 | 14,000 | 2,710 |
| 2015-07-29 | 267 | 269 | 264 | 269 | 116,000 | 2,690 |
| 2015-07-28 | 259 | 268 | 259 | 268 | 4,000 | 2,680 |
| 2015-07-27 | 261 | 263 | 259 | 260 | 32,000 | 2,600 |
| 2015-07-24 | 258 | 278 | 258 | 277 | 22,000 | 2,770 |
| 2015-07-23 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 2015-07-22 | 262 | 262 | 261 | 261 | 2,000 | 2,610 |
| 2015-07-21 | 262 | 262 | 260 | 262 | 13,000 | 2,620 |
| 2015-07-17 | 262 | 264 | 260 | 262 | 15,000 | 2,620 |
| 2015-07-16 | 261 | 261 | 258 | 258 | 17,000 | 2,580 |
| 2015-07-15 | 270 | 270 | 260 | 264 | 20,000 | 2,640 |
| 2015-07-14 | 247 | 272 | 247 | 272 | 43,000 | 2,720 |
| 2015-07-10 | 242 | 249 | 241 | 246 | 11,000 | 2,460 |
| 2015-07-09 | 243 | 243 | 239 | 243 | 16,000 | 2,430 |
| 2015-07-08 | 247 | 247 | 244 | 244 | 10,000 | 2,440 |
| 2015-07-07 | 248 | 250 | 248 | 250 | 10,000 | 2,500 |
| 2015-07-06 | 244 | 248 | 244 | 248 | 11,000 | 2,480 |
| 2015-07-02 | 245 | 247 | 245 | 247 | 15,000 | 2,470 |
| 2015-07-01 | 243 | 250 | 243 | 247 | 16,000 | 2,470 |
| 2015-06-30 | 240 | 245 | 240 | 245 | 11,000 | 2,450 |
| 2015-06-29 | 243 | 245 | 243 | 245 | 6,000 | 2,450 |
| 2015-06-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2015-06-25 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2015-06-24 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2015-06-23 | 248 | 250 | 248 | 248 | 18,000 | 2,480 |
| 2015-06-22 | 251 | 251 | 250 | 250 | 9,000 | 2,500 |
| 2015-06-19 | 251 | 251 | 250 | 251 | 18,000 | 2,510 |
| 2015-06-18 | 252 | 254 | 249 | 254 | 45,000 | 2,540 |
| 2015-06-17 | 249 | 254 | 249 | 254 | 16,000 | 2,540 |
| 2015-06-16 | 250 | 250 | 247 | 247 | 7,000 | 2,470 |
| 2015-06-15 | 248 | 251 | 248 | 250 | 8,000 | 2,500 |
| 2015-06-12 | 253 | 253 | 245 | 248 | 70,000 | 2,480 |
| 2015-06-11 | 242 | 246 | 238 | 238 | 21,000 | 2,380 |
| 2015-06-10 | 235 | 242 | 234 | 242 | 30,000 | 2,420 |
| 2015-06-09 | 237 | 240 | 236 | 236 | 13,000 | 2,360 |
| 2015-06-08 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2015-06-05 | 234 | 239 | 231 | 231 | 14,000 | 2,310 |
| 2015-06-04 | 236 | 238 | 233 | 233 | 11,000 | 2,330 |
| 2015-06-03 | 235 | 236 | 235 | 236 | 40,000 | 2,360 |
| 2015-06-02 | 229 | 230 | 229 | 230 | 5,000 | 2,300 |
| 2015-06-01 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2015-05-29 | 229 | 229 | 229 | 229 | 7,000 | 2,290 |
| 2015-05-28 | 228 | 229 | 228 | 229 | 4,000 | 2,290 |
| 2015-05-27 | 231 | 231 | 227 | 227 | 2,000 | 2,270 |
| 2015-05-26 | 226 | 232 | 226 | 231 | 11,000 | 2,310 |
| 2015-05-25 | 224 | 226 | 224 | 226 | 11,000 | 2,260 |
| 2015-05-22 | 222 | 225 | 220 | 225 | 13,000 | 2,250 |
| 2015-05-21 | 222 | 225 | 222 | 222 | 7,000 | 2,220 |
| 2015-05-20 | 224 | 224 | 220 | 220 | 53,000 | 2,200 |
| 2015-05-19 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2015-05-18 | 227 | 227 | 225 | 225 | 5,000 | 2,250 |
| 2015-05-15 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 2015-05-14 | 228 | 228 | 227 | 228 | 8,000 | 2,280 |
| 2015-05-13 | 228 | 228 | 225 | 225 | 12,000 | 2,250 |
| 2015-05-12 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 2015-05-11 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
| 2015-05-08 | 221 | 225 | 221 | 223 | 11,000 | 2,230 |
| 2015-05-07 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2015-05-01 | 223 | 224 | 223 | 224 | 3,000 | 2,240 |
| 2015-04-27 | 224 | 227 | 224 | 227 | 4,000 | 2,270 |
| 2015-04-24 | 223 | 224 | 223 | 223 | 7,000 | 2,230 |
| 2015-04-23 | 226 | 227 | 223 | 224 | 10,000 | 2,240 |
| 2015-04-22 | 228 | 228 | 225 | 227 | 4,000 | 2,270 |
| 2015-04-21 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2015-04-20 | 225 | 225 | 220 | 224 | 9,000 | 2,240 |
| 2015-04-17 | 226 | 226 | 225 | 225 | 9,000 | 2,250 |
| 2015-04-16 | 230 | 230 | 226 | 226 | 9,000 | 2,260 |
| 2015-04-15 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2015-04-14 | 231 | 235 | 231 | 235 | 3,000 | 2,350 |
| 2015-04-13 | 231 | 237 | 231 | 237 | 5,000 | 2,370 |
| 2015-04-10 | 234 | 236 | 232 | 232 | 8,000 | 2,320 |
| 2015-04-09 | 233 | 235 | 233 | 235 | 3,000 | 2,350 |
| 2015-04-08 | 237 | 237 | 234 | 234 | 16,000 | 2,340 |
| 2015-04-07 | 235 | 235 | 234 | 234 | 2,000 | 2,340 |
| 2015-04-06 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2015-04-03 | 236 | 236 | 232 | 233 | 7,000 | 2,330 |
| 2015-04-02 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 2015-04-01 | 231 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2015-03-31 | 229 | 240 | 225 | 240 | 39,000 | 2,400 |
| 2015-03-30 | 237 | 237 | 231 | 231 | 11,000 | 2,310 |
| 2015-03-27 | 228 | 240 | 227 | 238 | 16,000 | 2,380 |
| 2015-03-26 | 232 | 232 | 228 | 228 | 13,000 | 2,280 |
| 2015-03-25 | 243 | 243 | 232 | 232 | 12,000 | 2,320 |
| 2015-03-24 | 236 | 243 | 233 | 243 | 32,000 | 2,430 |
| 2015-03-23 | 248 | 250 | 240 | 240 | 65,000 | 2,400 |
| 2015-03-20 | 213 | 275 | 212 | 245 | 145,000 | 2,450 |
| 2015-03-19 | 216 | 216 | 212 | 212 | 5,000 | 2,120 |
| 2015-03-18 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2015-03-17 | 216 | 216 | 213 | 213 | 3,000 | 2,130 |
| 2015-03-16 | 215 | 217 | 213 | 216 | 7,000 | 2,160 |
| 2015-03-13 | 214 | 215 | 210 | 215 | 14,000 | 2,150 |
| 2015-03-12 | 207 | 212 | 206 | 212 | 14,000 | 2,120 |
| 2015-03-11 | 207 | 207 | 205 | 205 | 4,000 | 2,050 |
| 2015-03-10 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-03-09 | 210 | 211 | 208 | 211 | 23,000 | 2,110 |
| 2015-03-06 | 213 | 213 | 212 | 213 | 4,000 | 2,130 |
| 2015-03-05 | 213 | 213 | 212 | 213 | 6,000 | 2,130 |
| 2015-03-04 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2015-03-02 | 215 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2015-02-27 | 215 | 215 | 212 | 214 | 15,000 | 2,140 |
| 2015-02-26 | 213 | 216 | 213 | 215 | 11,000 | 2,150 |
| 2015-02-25 | 212 | 214 | 212 | 213 | 10,000 | 2,130 |
| 2015-02-24 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2015-02-23 | 208 | 212 | 208 | 209 | 8,000 | 2,090 |
| 2015-02-20 | 207 | 208 | 206 | 207 | 14,000 | 2,070 |
| 2015-02-19 | 206 | 208 | 206 | 206 | 10,000 | 2,060 |
| 2015-02-18 | 201 | 205 | 201 | 205 | 6,000 | 2,050 |
| 2015-02-17 | 202 | 202 | 202 | 202 | 12,000 | 2,020 |
| 2015-02-16 | 207 | 207 | 206 | 207 | 10,000 | 2,070 |
| 2015-02-13 | 204 | 227 | 201 | 204 | 94,000 | 2,040 |
| 2015-02-12 | 203 | 204 | 203 | 204 | 21,000 | 2,040 |
| 2015-02-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-02-09 | 199 | 201 | 199 | 201 | 3,000 | 2,010 |
| 2015-02-06 | 195 | 197 | 194 | 197 | 14,000 | 1,970 |
| 2015-02-05 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2015-02-04 | 200 | 204 | 200 | 203 | 10,000 | 2,030 |
| 2015-02-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2015-02-02 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2015-01-30 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-01-29 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2015-01-28 | 197 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2015-01-27 | 195 | 198 | 195 | 198 | 6,000 | 1,980 |
| 2015-01-26 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2015-01-23 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2015-01-22 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-01-21 | 194 | 195 | 192 | 192 | 11,000 | 1,920 |
| 2015-01-20 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2015-01-19 | 198 | 198 | 191 | 194 | 21,000 | 1,940 |
| 2015-01-16 | 193 | 196 | 193 | 196 | 11,000 | 1,960 |
| 2015-01-15 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2015-01-14 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2015-01-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2015-01-09 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2015-01-08 | 197 | 201 | 197 | 198 | 4,000 | 1,980 |
| 2015-01-07 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-01-06 | 197 | 197 | 195 | 195 | 5,000 | 1,950 |
| 2015-01-05 | 195 | 196 | 195 | 196 | 7,000 | 1,960 |
分割・併合履歴 ： [2018-06-27]1株→0.1株