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 |
|---|---|---|---|---|---|
| 1983/12/28 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/12/26 | 237 | 243 | 235 | 235 | 4,000 |
| 1983/12/23 | 255 | 258 | 250 | 258 | 11,000 |
| 1983/12/22 | 246 | 255 | 241 | 255 | 11,000 |
| 1983/12/20 | 232 | 232 | 231 | 231 | 2,000 |
| 1983/12/19 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/12/17 | 242 | 242 | 240 | 240 | 6,000 |
| 1983/12/15 | 252 | 252 | 243 | 243 | 9,000 |
| 1983/12/14 | 244 | 252 | 244 | 252 | 2,000 |
| 1983/12/13 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/12/12 | 256 | 260 | 243 | 243 | 28,000 |
| 1983/12/09 | 265 | 265 | 260 | 260 | 17,000 |
| 1983/12/08 | 268 | 270 | 264 | 265 | 65,000 |
| 1983/12/07 | 254 | 264 | 254 | 264 | 91,000 |
| 1983/12/06 | 249 | 259 | 249 | 259 | 49,000 |
| 1983/12/05 | 240 | 250 | 240 | 250 | 14,000 |
| 1983/12/03 | 246 | 246 | 241 | 241 | 12,000 |
| 1983/12/02 | 251 | 251 | 246 | 246 | 42,000 |
| 1983/12/01 | 255 | 260 | 250 | 251 | 65,000 |
| 1983/11/30 | 252 | 262 | 252 | 260 | 184,000 |
| 1983/11/29 | 245 | 257 | 243 | 257 | 224,000 |
| 1983/11/28 | 230 | 240 | 230 | 240 | 78,000 |
| 1983/11/26 | 224 | 225 | 224 | 225 | 14,000 |
| 1983/11/25 | 224 | 224 | 224 | 224 | 2,000 |
| 1983/11/24 | 220 | 221 | 217 | 217 | 12,000 |
| 1983/11/22 | 224 | 224 | 217 | 217 | 19,000 |
| 1983/11/21 | 225 | 225 | 217 | 222 | 12,000 |
| 1983/11/19 | 225 | 225 | 216 | 216 | 5,000 |
| 1983/11/18 | 216 | 226 | 216 | 226 | 48,000 |
| 1983/11/17 | 206 | 206 | 206 | 206 | 14,000 |
| 1983/11/14 | 206 | 206 | 206 | 206 | 8,000 |
| 1983/11/11 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/11/09 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/11/07 | 214 | 214 | 205 | 205 | 4,000 |
| 1983/11/04 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/02 | 212 | 212 | 210 | 210 | 7,000 |
| 1983/11/01 | 205 | 205 | 205 | 205 | 9,000 |
| 1983/10/31 | 210 | 210 | 210 | 210 | 8,000 |
| 1983/10/29 | 209 | 209 | 209 | 209 | 1,000 |
| 1983/10/28 | 210 | 210 | 209 | 210 | 3,000 |
| 1983/10/27 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/10/26 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/10/25 | 211 | 211 | 210 | 210 | 3,000 |
| 1983/10/24 | 210 | 215 | 200 | 200 | 15,000 |
| 1983/10/22 | 205 | 210 | 205 | 210 | 3,000 |
| 1983/10/21 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/10/20 | 203 | 203 | 200 | 200 | 22,000 |
| 1983/10/18 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/10/17 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/10/14 | 205 | 205 | 201 | 201 | 4,000 |
| 1983/10/12 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/10/11 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/10/06 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/10/05 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/10/04 | 205 | 205 | 201 | 201 | 5,000 |
| 1983/10/01 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/09/30 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/09/29 | 203 | 203 | 201 | 201 | 11,000 |
| 1983/09/28 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/09/22 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/09/20 | 224 | 224 | 223 | 223 | 3,000 |
| 1983/09/19 | 230 | 230 | 220 | 227 | 47,000 |
| 1983/09/17 | 212 | 217 | 212 | 214 | 4,000 |
| 1983/09/16 | 217 | 217 | 217 | 217 | 9,000 |
| 1983/09/14 | 202 | 213 | 200 | 212 | 15,000 |
| 1983/09/13 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/09/12 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/09/09 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/09/06 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/09/05 | 200 | 202 | 200 | 201 | 7,000 |
| 1983/09/02 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/08/29 | 200 | 200 | 198 | 198 | 3,000 |
| 1983/08/27 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/08/26 | 200 | 200 | 198 | 200 | 8,000 |
| 1983/08/25 | 200 | 201 | 200 | 200 | 12,000 |
| 1983/08/24 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/08/23 | 200 | 201 | 200 | 200 | 23,000 |
| 1983/08/22 | 201 | 207 | 201 | 207 | 6,000 |
| 1983/08/20 | 204 | 204 | 204 | 204 | 1,000 |
| 1983/08/19 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/08/17 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/08/15 | 200 | 207 | 200 | 200 | 7,000 |
| 1983/08/12 | 210 | 210 | 207 | 207 | 3,000 |
| 1983/08/11 | 211 | 211 | 211 | 211 | 2,000 |
| 1983/08/10 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/08/09 | 219 | 219 | 219 | 219 | 5,000 |
| 1983/08/06 | 219 | 220 | 219 | 220 | 7,000 |
| 1983/08/05 | 226 | 226 | 223 | 223 | 3,000 |
| 1983/08/04 | 220 | 227 | 220 | 227 | 3,000 |
| 1983/08/03 | 229 | 230 | 226 | 228 | 18,000 |
| 1983/08/02 | 220 | 230 | 219 | 230 | 37,000 |
| 1983/08/01 | 219 | 220 | 215 | 220 | 18,000 |
| 1983/07/29 | 215 | 219 | 215 | 219 | 2,000 |
| 1983/07/27 | 216 | 219 | 216 | 219 | 4,000 |
| 1983/07/26 | 219 | 219 | 209 | 209 | 14,000 |
| 1983/07/25 | 213 | 220 | 213 | 220 | 9,000 |
| 1983/07/23 | 220 | 220 | 213 | 213 | 14,000 |
| 1983/07/22 | 212 | 220 | 211 | 220 | 29,000 |
| 1983/07/21 | 215 | 217 | 215 | 217 | 14,000 |
| 1983/07/20 | 213 | 213 | 213 | 213 | 6,000 |
| 1983/07/18 | 216 | 216 | 212 | 213 | 11,000 |
| 1983/07/15 | 200 | 218 | 198 | 218 | 15,000 |
| 1983/07/14 | 199 | 200 | 199 | 200 | 4,000 |
| 1983/07/13 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/07/12 | 198 | 198 | 198 | 198 | 10,000 |
| 1983/07/11 | 198 | 198 | 198 | 198 | 2,000 |
| 1983/07/09 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/07/08 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/07/07 | 199 | 199 | 197 | 197 | 2,000 |
| 1983/07/05 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/07/04 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/07/01 | 198 | 199 | 196 | 196 | 4,000 |
| 1983/06/30 | 198 | 200 | 198 | 199 | 8,000 |
| 1983/06/28 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/06/27 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/06/25 | 198 | 198 | 198 | 198 | 5,000 |
| 1983/06/23 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/06/22 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/06/21 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/06/20 | 196 | 196 | 196 | 196 | 1,000 |
| 1983/06/14 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/06/13 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/06/07 | 205 | 205 | 205 | 205 | 2,000 |
| 1983/06/06 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/06/04 | 202 | 202 | 202 | 202 | 4,000 |
| 1983/06/03 | 202 | 202 | 202 | 202 | 5,000 |
| 1983/06/02 | 209 | 210 | 206 | 206 | 6,000 |
| 1983/05/31 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/05/30 | 205 | 210 | 205 | 210 | 3,000 |
| 1983/05/27 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/05/26 | 200 | 200 | 196 | 200 | 6,000 |
| 1983/05/25 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/05/24 | 201 | 201 | 200 | 200 | 9,000 |
| 1983/05/23 | 201 | 203 | 201 | 201 | 18,000 |
| 1983/05/20 | 208 | 208 | 201 | 201 | 6,000 |
| 1983/05/19 | 208 | 208 | 208 | 208 | 2,000 |
| 1983/05/18 | 205 | 210 | 205 | 210 | 9,000 |
| 1983/05/12 | 208 | 208 | 205 | 205 | 7,000 |
| 1983/05/11 | 210 | 210 | 205 | 205 | 13,000 |
| 1983/05/10 | 208 | 217 | 207 | 210 | 9,000 |
| 1983/05/09 | 204 | 206 | 204 | 206 | 5,000 |
| 1983/05/07 | 202 | 203 | 202 | 203 | 3,000 |
| 1983/05/06 | 203 | 203 | 201 | 201 | 5,000 |
| 1983/05/02 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/04/28 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/04/27 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/04/25 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/04/22 | 211 | 211 | 211 | 211 | 5,000 |
| 1983/04/21 | 211 | 211 | 211 | 211 | 6,000 |
| 1983/04/20 | 200 | 200 | 196 | 196 | 13,000 |
| 1983/04/19 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/04/18 | 198 | 198 | 198 | 198 | 7,000 |
| 1983/04/15 | 200 | 200 | 198 | 198 | 6,000 |
| 1983/04/14 | 200 | 200 | 200 | 200 | 9,000 |
| 1983/04/13 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/04/12 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/04/11 | 198 | 198 | 198 | 198 | 2,000 |
| 1983/04/09 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/04/08 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/04/07 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/04/06 | 199 | 199 | 199 | 199 | 4,000 |
| 1983/04/05 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/04/04 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/03/31 | 199 | 199 | 196 | 196 | 3,000 |
| 1983/03/30 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/03/28 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/03/22 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/03/18 | 195 | 200 | 195 | 200 | 4,000 |
| 1983/03/15 | 200 | 200 | 191 | 191 | 5,000 |
| 1983/03/14 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/03/12 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/03/11 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/03/08 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/03/07 | 200 | 200 | 195 | 195 | 5,000 |
| 1983/03/05 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/03/03 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/03/02 | 200 | 203 | 200 | 203 | 6,000 |
| 1983/03/01 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/02/28 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/02/25 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/24 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/02/21 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/18 | 200 | 200 | 199 | 199 | 4,000 |
| 1983/02/16 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/02/15 | 206 | 206 | 206 | 206 | 9,000 |
| 1983/02/12 | 205 | 205 | 205 | 205 | 2,000 |
| 1983/02/10 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/02/09 | 206 | 206 | 199 | 199 | 4,000 |
| 1983/02/03 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/02/02 | 203 | 210 | 203 | 210 | 6,000 |
| 1983/01/28 | 204 | 204 | 204 | 204 | 5,000 |
| 1983/01/26 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/01/25 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/01/22 | 201 | 201 | 200 | 200 | 11,000 |
| 1983/01/17 | 203 | 203 | 200 | 200 | 5,000 |
| 1983/01/14 | 206 | 208 | 200 | 208 | 11,000 |
| 1983/01/13 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/01/12 | 208 | 208 | 208 | 208 | 3,000 |
| 1983/01/07 | 205 | 205 | 205 | 205 | 12,000 |
| 1983/01/06 | 210 | 210 | 205 | 205 | 9,000 |
| 1983/01/05 | 210 | 210 | 210 | 210 | 4,000 |