理研コランダム(5395)の株価時系列情報
理研コランダム(5395)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 1,060 | 1,070 | 1,040 | 1,040 | 12,000 |
1989/12/28 | 1,060 | 1,070 | 1,050 | 1,050 | 55,000 |
1989/12/27 | 1,030 | 1,080 | 1,020 | 1,040 | 111,000 |
1989/12/26 | 998 | 1,020 | 995 | 1,020 | 47,000 |
1989/12/25 | 982 | 999 | 982 | 990 | 22,000 |
1989/12/22 | 980 | 980 | 962 | 962 | 14,000 |
1989/12/21 | 999 | 999 | 980 | 980 | 15,000 |
1989/12/20 | 995 | 1,000 | 990 | 999 | 25,000 |
1989/12/19 | 990 | 1,000 | 980 | 995 | 43,000 |
1989/12/18 | 971 | 985 | 970 | 985 | 29,000 |
1989/12/15 | 980 | 980 | 970 | 970 | 14,000 |
1989/12/14 | 965 | 980 | 965 | 980 | 8,000 |
1989/12/13 | 971 | 971 | 962 | 962 | 15,000 |
1989/12/12 | 970 | 980 | 970 | 970 | 19,000 |
1989/12/11 | 971 | 980 | 969 | 969 | 11,000 |
1989/12/08 | 971 | 980 | 971 | 980 | 9,000 |
1989/12/07 | 980 | 980 | 970 | 970 | 7,000 |
1989/12/06 | 989 | 989 | 970 | 970 | 15,000 |
1989/12/05 | 995 | 999 | 990 | 990 | 23,000 |
1989/12/04 | 970 | 995 | 970 | 975 | 70,000 |
1989/12/01 | 927 | 960 | 927 | 960 | 23,000 |
1989/11/30 | 941 | 941 | 925 | 927 | 16,000 |
1989/11/29 | 951 | 951 | 940 | 940 | 6,000 |
1989/11/28 | 949 | 950 | 942 | 950 | 23,000 |
1989/11/27 | 950 | 950 | 950 | 950 | 6,000 |
1989/11/24 | 960 | 960 | 941 | 950 | 19,000 |
1989/11/22 | 970 | 980 | 970 | 970 | 5,000 |
1989/11/21 | 980 | 980 | 970 | 970 | 18,000 |
1989/11/20 | 991 | 1,000 | 979 | 980 | 27,000 |
1989/11/17 | 1,010 | 1,010 | 980 | 990 | 76,000 |
1989/11/16 | 940 | 1,000 | 930 | 1,000 | 111,000 |
1989/11/15 | 899 | 915 | 899 | 915 | 22,000 |
1989/11/14 | 900 | 900 | 875 | 900 | 14,000 |
1989/11/13 | 900 | 900 | 900 | 900 | 2,000 |
1989/11/10 | 890 | 900 | 880 | 880 | 19,000 |
1989/11/09 | 890 | 900 | 890 | 900 | 16,000 |
1989/11/08 | 900 | 920 | 900 | 901 | 10,000 |
1989/11/07 | 893 | 900 | 893 | 900 | 9,000 |
1989/11/06 | 895 | 900 | 895 | 900 | 14,000 |
1989/11/02 | 885 | 894 | 883 | 883 | 5,000 |
1989/11/01 | 863 | 894 | 863 | 894 | 5,000 |
1989/10/31 | 880 | 880 | 855 | 860 | 10,000 |
1989/10/30 | 900 | 900 | 880 | 880 | 20,000 |
1989/10/27 | 905 | 905 | 895 | 895 | 19,000 |
1989/10/26 | 920 | 920 | 905 | 905 | 23,000 |
1989/10/25 | 914 | 920 | 907 | 920 | 28,000 |
1989/10/24 | 920 | 920 | 905 | 915 | 27,000 |
1989/10/23 | 926 | 926 | 903 | 903 | 14,000 |
1989/10/20 | 915 | 919 | 910 | 916 | 34,000 |
1989/10/19 | 915 | 917 | 908 | 910 | 54,000 |
1989/10/18 | 901 | 917 | 890 | 890 | 30,000 |
1989/10/17 | 860 | 895 | 860 | 895 | 27,000 |
1989/10/16 | 850 | 851 | 850 | 850 | 28,000 |
1989/10/13 | 905 | 905 | 890 | 890 | 19,000 |
1989/10/12 | 910 | 918 | 895 | 918 | 25,000 |
1989/10/11 | 938 | 938 | 910 | 910 | 48,000 |
1989/10/09 | 940 | 940 | 930 | 930 | 67,000 |
1989/10/06 | 932 | 935 | 920 | 932 | 67,000 |
1989/10/05 | 920 | 938 | 910 | 932 | 183,000 |
1989/10/04 | 899 | 909 | 890 | 908 | 108,000 |
1989/10/03 | 878 | 880 | 870 | 870 | 33,000 |
1989/10/02 | 860 | 890 | 860 | 868 | 52,000 |
1989/09/29 | 850 | 860 | 850 | 855 | 25,000 |
1989/09/28 | 839 | 850 | 835 | 850 | 18,000 |
1989/09/27 | 840 | 840 | 830 | 840 | 26,000 |
1989/09/26 | 816 | 835 | 810 | 816 | 37,000 |
1989/09/25 | 835 | 840 | 810 | 810 | 21,000 |
1989/09/22 | 816 | 836 | 816 | 836 | 10,000 |
1989/09/21 | 840 | 840 | 816 | 816 | 11,000 |
1989/09/20 | 821 | 840 | 821 | 840 | 11,000 |
1989/09/19 | 815 | 830 | 811 | 811 | 8,000 |
1989/09/18 | 810 | 815 | 810 | 815 | 15,000 |
1989/09/14 | 812 | 812 | 806 | 810 | 6,000 |
1989/09/13 | 802 | 808 | 801 | 805 | 5,000 |
1989/09/12 | 801 | 801 | 801 | 801 | 1,000 |
1989/09/11 | 811 | 814 | 805 | 805 | 8,000 |
1989/09/08 | 805 | 810 | 805 | 810 | 5,000 |
1989/09/07 | 815 | 815 | 805 | 805 | 18,000 |
1989/09/06 | 819 | 820 | 815 | 815 | 11,000 |
1989/09/05 | 811 | 811 | 811 | 811 | 7,000 |
1989/09/04 | 811 | 811 | 811 | 811 | 4,000 |
1989/09/01 | 833 | 840 | 810 | 810 | 13,000 |
1989/08/31 | 830 | 830 | 830 | 830 | 5,000 |
1989/08/30 | 836 | 848 | 830 | 830 | 23,000 |
1989/08/29 | 824 | 850 | 824 | 845 | 17,000 |
1989/08/28 | 842 | 842 | 820 | 820 | 20,000 |
1989/08/25 | 835 | 835 | 832 | 832 | 4,000 |
1989/08/24 | 830 | 830 | 830 | 830 | 6,000 |
1989/08/23 | 850 | 850 | 830 | 830 | 18,000 |
1989/08/22 | 860 | 860 | 850 | 850 | 34,000 |
1989/08/21 | 845 | 865 | 835 | 860 | 33,000 |
1989/08/18 | 830 | 835 | 830 | 835 | 28,000 |
1989/08/17 | 824 | 830 | 820 | 830 | 30,000 |
1989/08/16 | 810 | 830 | 810 | 825 | 11,000 |
1989/08/15 | 842 | 842 | 830 | 830 | 15,000 |
1989/08/14 | 850 | 850 | 845 | 845 | 7,000 |
1989/08/11 | 850 | 851 | 832 | 849 | 26,000 |
1989/08/10 | 851 | 870 | 850 | 850 | 107,000 |
1989/08/09 | 825 | 850 | 824 | 848 | 102,000 |
1989/08/08 | 816 | 820 | 811 | 820 | 31,000 |
1989/08/07 | 810 | 815 | 810 | 815 | 11,000 |
1989/08/04 | 810 | 810 | 805 | 810 | 46,000 |
1989/08/03 | 824 | 825 | 815 | 815 | 40,000 |
1989/08/02 | 815 | 830 | 812 | 825 | 106,000 |
1989/08/01 | 792 | 809 | 790 | 805 | 113,000 |
1989/07/31 | 780 | 790 | 775 | 790 | 50,000 |
1989/07/28 | 765 | 779 | 765 | 779 | 75,000 |
1989/07/27 | 750 | 765 | 745 | 760 | 53,000 |
1989/07/26 | 740 | 750 | 740 | 750 | 29,000 |
1989/07/25 | 735 | 740 | 735 | 740 | 8,000 |
1989/07/24 | 739 | 739 | 730 | 730 | 5,000 |
1989/07/21 | 740 | 741 | 740 | 740 | 11,000 |
1989/07/20 | 731 | 740 | 731 | 732 | 10,000 |
1989/07/19 | 726 | 736 | 726 | 730 | 4,000 |
1989/07/18 | 731 | 731 | 731 | 731 | 2,000 |
1989/07/17 | 741 | 750 | 741 | 745 | 6,000 |
1989/07/14 | 735 | 743 | 735 | 743 | 13,000 |
1989/07/13 | 735 | 735 | 735 | 735 | 2,000 |
1989/07/12 | 752 | 752 | 741 | 741 | 7,000 |
1989/07/11 | 754 | 760 | 750 | 751 | 13,000 |
1989/07/10 | 770 | 770 | 760 | 764 | 29,000 |
1989/07/07 | 730 | 773 | 729 | 760 | 54,000 |
1989/07/05 | 704 | 730 | 691 | 730 | 20,000 |
1989/07/04 | 690 | 690 | 690 | 690 | 3,000 |
1989/07/03 | 700 | 700 | 700 | 700 | 2,000 |
1989/06/30 | 700 | 700 | 695 | 695 | 8,000 |
1989/06/29 | 700 | 705 | 700 | 705 | 4,000 |
1989/06/27 | 700 | 700 | 695 | 700 | 11,000 |
1989/06/26 | 701 | 701 | 701 | 701 | 3,000 |
1989/06/23 | 701 | 701 | 701 | 701 | 4,000 |
1989/06/22 | 718 | 718 | 700 | 706 | 12,000 |
1989/06/21 | 708 | 709 | 708 | 708 | 7,000 |
1989/06/20 | 700 | 705 | 700 | 705 | 13,000 |
1989/06/19 | 700 | 700 | 695 | 695 | 3,000 |
1989/06/16 | 701 | 701 | 700 | 700 | 7,000 |
1989/06/13 | 700 | 700 | 700 | 700 | 5,000 |
1989/06/09 | 710 | 710 | 710 | 710 | 4,000 |
1989/06/08 | 710 | 710 | 710 | 710 | 3,000 |
1989/06/07 | 709 | 709 | 709 | 709 | 4,000 |
1989/06/05 | 719 | 719 | 719 | 719 | 1,000 |
1989/06/02 | 729 | 729 | 721 | 721 | 6,000 |
1989/06/01 | 731 | 733 | 730 | 730 | 3,000 |
1989/05/31 | 735 | 735 | 730 | 730 | 11,000 |
1989/05/30 | 735 | 748 | 735 | 735 | 5,000 |
1989/05/26 | 722 | 725 | 722 | 725 | 2,000 |
1989/05/25 | 721 | 721 | 720 | 720 | 7,000 |
1989/05/24 | 721 | 721 | 721 | 721 | 3,000 |
1989/05/23 | 721 | 725 | 720 | 720 | 8,000 |
1989/05/22 | 730 | 739 | 730 | 739 | 5,000 |
1989/05/19 | 730 | 749 | 730 | 740 | 12,000 |
1989/05/18 | 720 | 750 | 720 | 750 | 9,000 |
1989/05/17 | 710 | 715 | 710 | 715 | 2,000 |
1989/05/16 | 715 | 720 | 705 | 705 | 12,000 |
1989/05/15 | 710 | 718 | 710 | 715 | 9,000 |
1989/05/12 | 719 | 719 | 710 | 710 | 10,000 |
1989/05/11 | 720 | 721 | 710 | 710 | 14,000 |
1989/05/10 | 720 | 720 | 720 | 720 | 11,000 |
1989/05/09 | 736 | 750 | 733 | 733 | 35,000 |
1989/05/08 | 720 | 735 | 718 | 735 | 29,000 |
1989/05/02 | 688 | 700 | 688 | 700 | 24,000 |
1989/05/01 | 698 | 698 | 697 | 698 | 4,000 |
1989/04/28 | 698 | 698 | 698 | 698 | 1,000 |
1989/04/27 | 674 | 700 | 674 | 700 | 7,000 |
1989/04/26 | 680 | 680 | 680 | 680 | 2,000 |
1989/04/25 | 651 | 651 | 651 | 651 | 2,000 |
1989/04/24 | 685 | 685 | 665 | 665 | 4,000 |
1989/04/21 | 685 | 685 | 685 | 685 | 2,000 |
1989/04/20 | 689 | 690 | 689 | 689 | 6,000 |
1989/04/19 | 689 | 689 | 689 | 689 | 3,000 |
1989/04/14 | 690 | 690 | 689 | 689 | 3,000 |
1989/04/13 | 689 | 689 | 689 | 689 | 1,000 |
1989/04/11 | 700 | 700 | 700 | 700 | 2,000 |
1989/04/10 | 705 | 705 | 705 | 705 | 7,000 |
1989/04/07 | 685 | 685 | 685 | 685 | 1,000 |
1989/04/06 | 695 | 695 | 695 | 695 | 1,000 |
1989/04/05 | 700 | 700 | 695 | 695 | 5,000 |
1989/04/04 | 696 | 696 | 695 | 695 | 3,000 |
1989/03/31 | 656 | 656 | 656 | 656 | 3,000 |
1989/03/29 | 652 | 652 | 652 | 652 | 1,000 |
1989/03/27 | 651 | 651 | 640 | 640 | 5,000 |
1989/03/24 | 659 | 659 | 659 | 659 | 2,000 |
1989/03/23 | 665 | 665 | 661 | 661 | 3,000 |
1989/03/22 | 655 | 665 | 651 | 665 | 11,000 |
1989/03/20 | 685 | 685 | 685 | 685 | 1,000 |
1989/03/17 | 690 | 690 | 675 | 675 | 4,000 |
1989/03/16 | 681 | 690 | 681 | 690 | 6,000 |
1989/03/15 | 685 | 686 | 685 | 686 | 4,000 |
1989/03/14 | 700 | 700 | 695 | 695 | 3,000 |
1989/03/13 | 705 | 705 | 700 | 700 | 3,000 |
1989/03/09 | 699 | 699 | 695 | 695 | 4,000 |
1989/03/08 | 700 | 700 | 695 | 700 | 4,000 |
1989/03/07 | 700 | 700 | 700 | 700 | 1,000 |
1989/03/06 | 690 | 697 | 690 | 697 | 4,000 |
1989/03/03 | 720 | 720 | 719 | 720 | 17,000 |
1989/03/02 | 715 | 720 | 715 | 720 | 17,000 |
1989/03/01 | 715 | 715 | 715 | 715 | 7,000 |
1989/02/28 | 694 | 695 | 694 | 695 | 4,000 |
1989/02/27 | 691 | 691 | 691 | 691 | 2,000 |
1989/02/22 | 700 | 700 | 688 | 690 | 8,000 |
1989/02/21 | 714 | 714 | 700 | 700 | 6,000 |
1989/02/20 | 715 | 715 | 715 | 715 | 6,000 |
1989/02/17 | 711 | 720 | 711 | 715 | 5,000 |
1989/02/16 | 705 | 711 | 702 | 710 | 7,000 |
1989/02/15 | 702 | 702 | 702 | 702 | 2,000 |
1989/02/14 | 709 | 709 | 701 | 701 | 11,000 |
1989/02/13 | 708 | 708 | 701 | 701 | 4,000 |
1989/02/10 | 711 | 711 | 710 | 710 | 2,000 |
1989/02/09 | 701 | 708 | 701 | 708 | 5,000 |
1989/02/08 | 725 | 725 | 703 | 703 | 7,000 |
1989/02/07 | 740 | 740 | 730 | 731 | 9,000 |
1989/02/06 | 740 | 740 | 740 | 740 | 4,000 |
1989/02/03 | 706 | 735 | 700 | 715 | 10,000 |
1989/02/02 | 716 | 716 | 700 | 705 | 13,000 |
1989/02/01 | 719 | 720 | 716 | 716 | 14,000 |
1989/01/31 | 740 | 745 | 732 | 734 | 29,000 |
1989/01/30 | 750 | 760 | 750 | 750 | 28,000 |
1989/01/28 | 747 | 765 | 745 | 760 | 60,000 |
1989/01/27 | 719 | 740 | 719 | 740 | 26,000 |
1989/01/26 | 711 | 714 | 704 | 714 | 7,000 |
1989/01/25 | 700 | 705 | 700 | 705 | 17,000 |
1989/01/24 | 675 | 680 | 675 | 675 | 12,000 |
1989/01/23 | 670 | 675 | 670 | 670 | 11,000 |
1989/01/20 | 675 | 675 | 670 | 670 | 5,000 |
1989/01/19 | 667 | 675 | 667 | 675 | 8,000 |
1989/01/18 | 671 | 680 | 665 | 665 | 11,000 |
1989/01/17 | 651 | 669 | 651 | 661 | 10,000 |
1989/01/13 | 631 | 640 | 631 | 640 | 10,000 |
1989/01/12 | 640 | 641 | 635 | 640 | 9,000 |
1989/01/11 | 640 | 641 | 640 | 640 | 5,000 |
1989/01/10 | 635 | 635 | 623 | 630 | 11,000 |
1989/01/09 | 630 | 640 | 620 | 620 | 25,000 |
1989/01/06 | 630 | 630 | 630 | 630 | 3,000 |
1989/01/05 | 640 | 640 | 630 | 630 | 2,000 |
1989/01/04 | 640 | 640 | 640 | 640 | 2,000 |