5395 理研コランダム(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 256 | 257 | 256 | 257 | 3,000 | 2,570 |
| 2017-12-27 | 255 | 255 | 253 | 255 | 3,000 | 2,550 |
| 2017-12-26 | 256 | 260 | 256 | 258 | 25,000 | 2,580 |
| 2017-12-25 | 257 | 261 | 257 | 260 | 27,000 | 2,600 |
| 2017-12-22 | 263 | 263 | 260 | 262 | 23,000 | 2,620 |
| 2017-12-21 | 265 | 265 | 264 | 264 | 6,000 | 2,640 |
| 2017-12-20 | 263 | 265 | 263 | 265 | 2,000 | 2,650 |
| 2017-12-19 | 265 | 265 | 263 | 263 | 11,000 | 2,630 |
| 2017-12-18 | 268 | 270 | 266 | 266 | 5,000 | 2,660 |
| 2017-12-14 | 265 | 267 | 265 | 266 | 8,000 | 2,660 |
| 2017-12-13 | 264 | 264 | 263 | 263 | 2,000 | 2,630 |
| 2017-12-12 | 265 | 267 | 263 | 263 | 3,000 | 2,630 |
| 2017-12-11 | 263 | 265 | 263 | 265 | 2,000 | 2,650 |
| 2017-12-08 | 263 | 263 | 262 | 262 | 8,000 | 2,620 |
| 2017-12-07 | 261 | 264 | 261 | 264 | 4,000 | 2,640 |
| 2017-12-06 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2017-12-05 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2017-12-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2017-12-01 | 267 | 268 | 265 | 265 | 10,000 | 2,650 |
| 2017-11-30 | 264 | 273 | 262 | 267 | 34,000 | 2,670 |
| 2017-11-29 | 260 | 260 | 259 | 260 | 10,000 | 2,600 |
| 2017-11-28 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2017-11-27 | 260 | 260 | 259 | 260 | 9,000 | 2,600 |
| 2017-11-24 | 259 | 260 | 259 | 260 | 34,000 | 2,600 |
| 2017-11-22 | 261 | 261 | 258 | 260 | 29,000 | 2,600 |
| 2017-11-17 | 261 | 264 | 261 | 261 | 14,000 | 2,610 |
| 2017-11-16 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2017-11-15 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2017-11-13 | 264 | 266 | 264 | 266 | 3,000 | 2,660 |
| 2017-11-10 | 264 | 266 | 264 | 265 | 17,000 | 2,650 |
| 2017-11-09 | 263 | 267 | 260 | 264 | 54,000 | 2,640 |
| 2017-11-08 | 279 | 284 | 273 | 284 | 52,000 | 2,840 |
| 2017-11-07 | 272 | 275 | 271 | 275 | 11,000 | 2,750 |
| 2017-11-06 | 274 | 279 | 274 | 275 | 25,000 | 2,750 |
| 2017-11-02 | 272 | 272 | 270 | 271 | 22,000 | 2,710 |
| 2017-11-01 | 268 | 274 | 268 | 270 | 13,000 | 2,700 |
| 2017-10-31 | 266 | 266 | 264 | 266 | 8,000 | 2,660 |
| 2017-10-30 | 262 | 266 | 262 | 264 | 7,000 | 2,640 |
| 2017-10-27 | 260 | 262 | 260 | 262 | 5,000 | 2,620 |
| 2017-10-24 | 264 | 265 | 263 | 263 | 8,000 | 2,630 |
| 2017-10-23 | 265 | 267 | 263 | 265 | 13,000 | 2,650 |
| 2017-10-20 | 264 | 264 | 261 | 261 | 5,000 | 2,610 |
| 2017-10-19 | 264 | 264 | 263 | 264 | 9,000 | 2,640 |
| 2017-10-18 | 260 | 264 | 257 | 264 | 6,000 | 2,640 |
| 2017-10-17 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2017-10-16 | 254 | 256 | 254 | 256 | 3,000 | 2,560 |
| 2017-10-13 | 250 | 258 | 250 | 256 | 15,000 | 2,560 |
| 2017-10-12 | 262 | 268 | 256 | 257 | 7,000 | 2,570 |
| 2017-10-11 | 262 | 263 | 262 | 262 | 9,000 | 2,620 |
| 2017-10-10 | 259 | 262 | 259 | 260 | 14,000 | 2,600 |
| 2017-10-06 | 256 | 257 | 256 | 257 | 9,000 | 2,570 |
| 2017-10-05 | 259 | 259 | 254 | 259 | 21,000 | 2,590 |
| 2017-10-04 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2017-10-03 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2017-10-02 | 259 | 259 | 254 | 254 | 11,000 | 2,540 |
| 2017-09-29 | 258 | 258 | 256 | 256 | 6,000 | 2,560 |
| 2017-09-28 | 248 | 251 | 245 | 251 | 9,000 | 2,510 |
| 2017-09-25 | 247 | 247 | 243 | 246 | 7,000 | 2,460 |
| 2017-09-22 | 252 | 252 | 248 | 248 | 31,000 | 2,480 |
| 2017-09-21 | 253 | 254 | 252 | 254 | 6,000 | 2,540 |
| 2017-09-20 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 2017-09-19 | 258 | 258 | 255 | 255 | 2,000 | 2,550 |
| 2017-09-15 | 256 | 256 | 253 | 253 | 4,000 | 2,530 |
| 2017-09-14 | 264 | 264 | 256 | 256 | 6,000 | 2,560 |
| 2017-09-13 | 260 | 260 | 256 | 256 | 7,000 | 2,560 |
| 2017-09-11 | 256 | 261 | 256 | 261 | 4,000 | 2,610 |
| 2017-09-08 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2017-09-07 | 268 | 268 | 254 | 256 | 58,000 | 2,560 |
| 2017-09-06 | 273 | 277 | 265 | 275 | 11,000 | 2,750 |
| 2017-09-05 | 281 | 282 | 264 | 265 | 45,000 | 2,650 |
| 2017-09-04 | 264 | 288 | 264 | 280 | 34,000 | 2,800 |
| 2017-09-01 | 262 | 268 | 257 | 268 | 22,000 | 2,680 |
| 2017-08-31 | 259 | 262 | 254 | 262 | 20,000 | 2,620 |
| 2017-08-30 | 261 | 261 | 252 | 256 | 18,000 | 2,560 |
| 2017-08-29 | 246 | 261 | 246 | 261 | 68,000 | 2,610 |
| 2017-08-28 | 246 | 246 | 244 | 246 | 10,000 | 2,460 |
| 2017-08-25 | 239 | 244 | 239 | 244 | 22,000 | 2,440 |
| 2017-08-24 | 242 | 243 | 240 | 240 | 6,000 | 2,400 |
| 2017-08-23 | 244 | 245 | 242 | 242 | 8,000 | 2,420 |
| 2017-08-22 | 241 | 243 | 241 | 242 | 7,000 | 2,420 |
| 2017-08-21 | 241 | 245 | 240 | 245 | 11,000 | 2,450 |
| 2017-08-18 | 248 | 248 | 241 | 241 | 12,000 | 2,410 |
| 2017-08-17 | 246 | 249 | 245 | 245 | 11,000 | 2,450 |
| 2017-08-16 | 236 | 250 | 236 | 246 | 53,000 | 2,460 |
| 2017-08-15 | 236 | 238 | 236 | 238 | 13,000 | 2,380 |
| 2017-08-14 | 238 | 238 | 238 | 238 | 10,000 | 2,380 |
| 2017-08-10 | 235 | 238 | 235 | 235 | 23,000 | 2,350 |
| 2017-08-09 | 234 | 238 | 231 | 236 | 56,000 | 2,360 |
| 2017-08-08 | 241 | 249 | 235 | 238 | 135,000 | 2,380 |
| 2017-08-07 | 234 | 235 | 234 | 235 | 11,000 | 2,350 |
| 2017-08-04 | 233 | 234 | 233 | 234 | 10,000 | 2,340 |
| 2017-08-03 | 232 | 232 | 231 | 232 | 6,000 | 2,320 |
| 2017-08-02 | 230 | 231 | 230 | 231 | 5,000 | 2,310 |
| 2017-08-01 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2017-07-31 | 230 | 232 | 229 | 232 | 15,000 | 2,320 |
| 2017-07-28 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2017-07-27 | 235 | 235 | 232 | 233 | 12,000 | 2,330 |
| 2017-07-26 | 234 | 236 | 234 | 234 | 21,000 | 2,340 |
| 2017-07-25 | 231 | 234 | 231 | 233 | 4,000 | 2,330 |
| 2017-07-24 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 2017-07-21 | 232 | 234 | 232 | 234 | 10,000 | 2,340 |
| 2017-07-20 | 228 | 232 | 228 | 232 | 5,000 | 2,320 |
| 2017-07-19 | 229 | 230 | 228 | 230 | 14,000 | 2,300 |
| 2017-07-18 | 227 | 228 | 227 | 228 | 4,000 | 2,280 |
| 2017-07-14 | 224 | 227 | 224 | 227 | 6,000 | 2,270 |
| 2017-07-13 | 226 | 226 | 222 | 223 | 18,000 | 2,230 |
| 2017-07-12 | 222 | 226 | 221 | 226 | 7,000 | 2,260 |
| 2017-07-11 | 223 | 225 | 223 | 223 | 5,000 | 2,230 |
| 2017-07-07 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2017-07-06 | 221 | 223 | 221 | 223 | 3,000 | 2,230 |
| 2017-07-05 | 224 | 225 | 224 | 224 | 3,000 | 2,240 |
| 2017-07-04 | 224 | 224 | 224 | 224 | 10,000 | 2,240 |
| 2017-07-03 | 220 | 220 | 218 | 218 | 9,000 | 2,180 |
| 2017-06-30 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2017-06-29 | 224 | 224 | 222 | 222 | 5,000 | 2,220 |
| 2017-06-28 | 225 | 225 | 223 | 225 | 9,000 | 2,250 |
| 2017-06-27 | 235 | 235 | 228 | 228 | 21,000 | 2,280 |
| 2017-06-26 | 215 | 263 | 215 | 235 | 96,000 | 2,350 |
| 2017-06-23 | 213 | 215 | 213 | 215 | 3,000 | 2,150 |
| 2017-06-22 | 214 | 216 | 214 | 216 | 3,000 | 2,160 |
| 2017-06-21 | 214 | 218 | 214 | 214 | 4,000 | 2,140 |
| 2017-06-20 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2017-06-19 | 216 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2017-06-16 | 216 | 216 | 214 | 214 | 7,000 | 2,140 |
| 2017-06-15 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2017-06-14 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2017-06-13 | 216 | 216 | 213 | 215 | 3,000 | 2,150 |
| 2017-06-12 | 214 | 216 | 212 | 216 | 12,000 | 2,160 |
| 2017-06-09 | 214 | 215 | 214 | 214 | 12,000 | 2,140 |
| 2017-06-08 | 212 | 215 | 212 | 213 | 10,000 | 2,130 |
| 2017-06-07 | 209 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2017-06-06 | 211 | 212 | 208 | 212 | 6,000 | 2,120 |
| 2017-06-05 | 208 | 213 | 208 | 212 | 12,000 | 2,120 |
| 2017-06-02 | 209 | 210 | 207 | 208 | 7,000 | 2,080 |
| 2017-06-01 | 206 | 210 | 206 | 209 | 18,000 | 2,090 |
| 2017-05-31 | 206 | 206 | 206 | 206 | 19,000 | 2,060 |
| 2017-05-30 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 2017-05-29 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 2017-05-26 | 204 | 205 | 204 | 205 | 26,000 | 2,050 |
| 2017-05-25 | 206 | 206 | 204 | 204 | 3,000 | 2,040 |
| 2017-05-24 | 206 | 206 | 206 | 206 | 11,000 | 2,060 |
| 2017-05-23 | 205 | 206 | 203 | 206 | 20,000 | 2,060 |
| 2017-05-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2017-05-19 | 203 | 203 | 203 | 203 | 23,000 | 2,030 |
| 2017-05-18 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2017-05-17 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2017-05-16 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2017-05-15 | 203 | 205 | 203 | 204 | 13,000 | 2,040 |
| 2017-05-12 | 203 | 203 | 201 | 203 | 12,000 | 2,030 |
| 2017-05-11 | 200 | 202 | 200 | 202 | 7,000 | 2,020 |
| 2017-05-08 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2017-05-02 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2017-04-28 | 198 | 198 | 198 | 198 | 11,000 | 1,980 |
| 2017-04-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2017-04-26 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2017-04-24 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2017-04-21 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2017-04-20 | 192 | 192 | 191 | 191 | 21,000 | 1,910 |
| 2017-04-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2017-04-14 | 192 | 192 | 192 | 192 | 13,000 | 1,920 |
| 2017-04-13 | 190 | 192 | 185 | 192 | 14,000 | 1,920 |
| 2017-04-12 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2017-04-11 | 196 | 196 | 194 | 194 | 21,000 | 1,940 |
| 2017-04-10 | 196 | 196 | 196 | 196 | 20,000 | 1,960 |
| 2017-04-07 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2017-04-06 | 196 | 196 | 196 | 196 | 13,000 | 1,960 |
| 2017-04-04 | 201 | 201 | 194 | 197 | 16,000 | 1,970 |
| 2017-04-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-03-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2017-03-30 | 199 | 201 | 198 | 199 | 6,000 | 1,990 |
| 2017-03-29 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2017-03-27 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2017-03-24 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2017-03-23 | 199 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2017-03-22 | 200 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2017-03-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2017-03-17 | 196 | 197 | 196 | 196 | 9,000 | 1,960 |
| 2017-03-16 | 194 | 198 | 194 | 198 | 5,000 | 1,980 |
| 2017-03-15 | 201 | 201 | 198 | 198 | 11,000 | 1,980 |
| 2017-03-14 | 200 | 201 | 199 | 199 | 14,000 | 1,990 |
| 2017-03-13 | 204 | 204 | 201 | 203 | 6,000 | 2,030 |
| 2017-03-10 | 200 | 204 | 200 | 204 | 6,000 | 2,040 |
| 2017-03-09 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2017-03-08 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2017-03-07 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2017-03-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2017-03-03 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
| 2017-03-02 | 203 | 203 | 201 | 201 | 9,000 | 2,010 |
| 2017-03-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-02-28 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2017-02-27 | 201 | 201 | 199 | 199 | 19,000 | 1,990 |
| 2017-02-24 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2017-02-23 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2017-02-22 | 203 | 205 | 203 | 203 | 7,000 | 2,030 |
| 2017-02-21 | 204 | 204 | 202 | 202 | 5,000 | 2,020 |
| 2017-02-20 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 2017-02-17 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2017-02-16 | 200 | 202 | 200 | 202 | 2,000 | 2,020 |
| 2017-02-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2017-02-14 | 202 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2017-02-10 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2017-02-08 | 196 | 196 | 195 | 195 | 2,000 | 1,950 |
| 2017-02-07 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2017-02-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2017-02-02 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2017-02-01 | 202 | 204 | 202 | 204 | 5,000 | 2,040 |
| 2017-01-31 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2017-01-30 | 200 | 200 | 199 | 200 | 11,000 | 2,000 |
| 2017-01-27 | 197 | 200 | 197 | 200 | 13,000 | 2,000 |
| 2017-01-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2017-01-20 | 197 | 197 | 194 | 194 | 3,000 | 1,940 |
| 2017-01-19 | 196 | 196 | 195 | 195 | 11,000 | 1,950 |
| 2017-01-17 | 200 | 200 | 197 | 197 | 4,000 | 1,970 |
| 2017-01-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-01-12 | 199 | 205 | 198 | 199 | 20,000 | 1,990 |
| 2017-01-11 | 199 | 199 | 196 | 197 | 7,000 | 1,970 |
| 2017-01-10 | 195 | 199 | 195 | 199 | 11,000 | 1,990 |
| 2017-01-06 | 193 | 195 | 192 | 193 | 6,000 | 1,930 |
| 2017-01-05 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2017-01-04 | 189 | 193 | 189 | 191 | 13,000 | 1,910 |
分割・併合履歴 ： [2018-06-27]1株→0.1株