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 |
|---|---|---|---|---|---|
| 1984/12/28 | 269 | 269 | 269 | 269 | 1,000 |
| 1984/12/26 | 271 | 271 | 270 | 271 | 5,000 |
| 1984/12/25 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/12/24 | 272 | 272 | 272 | 272 | 6,000 |
| 1984/12/22 | 274 | 274 | 271 | 271 | 2,000 |
| 1984/12/21 | 275 | 275 | 271 | 274 | 20,000 |
| 1984/12/20 | 276 | 276 | 271 | 271 | 18,000 |
| 1984/12/19 | 280 | 280 | 276 | 276 | 8,000 |
| 1984/12/18 | 280 | 280 | 275 | 280 | 5,000 |
| 1984/12/17 | 280 | 281 | 280 | 280 | 11,000 |
| 1984/12/15 | 273 | 273 | 271 | 271 | 6,000 |
| 1984/12/14 | 275 | 280 | 275 | 280 | 7,000 |
| 1984/12/13 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/12/12 | 272 | 275 | 272 | 275 | 7,000 |
| 1984/12/11 | 273 | 273 | 273 | 273 | 1,000 |
| 1984/12/10 | 276 | 280 | 271 | 280 | 16,000 |
| 1984/12/07 | 278 | 278 | 275 | 275 | 12,000 |
| 1984/12/06 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/12/05 | 280 | 281 | 278 | 278 | 29,000 |
| 1984/12/04 | 284 | 284 | 281 | 282 | 10,000 |
| 1984/12/03 | 284 | 284 | 278 | 278 | 14,000 |
| 1984/12/01 | 285 | 285 | 281 | 281 | 12,000 |
| 1984/11/30 | 288 | 288 | 285 | 285 | 13,000 |
| 1984/11/29 | 290 | 294 | 290 | 290 | 17,000 |
| 1984/11/28 | 279 | 280 | 279 | 280 | 12,000 |
| 1984/11/27 | 291 | 291 | 272 | 272 | 12,000 |
| 1984/11/26 | 295 | 295 | 293 | 293 | 5,000 |
| 1984/11/24 | 297 | 297 | 297 | 297 | 3,000 |
| 1984/11/22 | 292 | 298 | 287 | 298 | 22,000 |
| 1984/11/21 | 277 | 288 | 277 | 288 | 31,000 |
| 1984/11/20 | 275 | 278 | 274 | 278 | 3,000 |
| 1984/11/19 | 271 | 271 | 271 | 271 | 16,000 |
| 1984/11/17 | 272 | 280 | 272 | 280 | 2,000 |
| 1984/11/16 | 280 | 280 | 270 | 270 | 16,000 |
| 1984/11/15 | 271 | 272 | 270 | 270 | 19,000 |
| 1984/11/14 | 272 | 272 | 272 | 272 | 6,000 |
| 1984/11/13 | 280 | 280 | 275 | 275 | 3,000 |
| 1984/11/12 | 272 | 272 | 272 | 272 | 1,000 |
| 1984/11/09 | 271 | 283 | 271 | 283 | 12,000 |
| 1984/11/08 | 285 | 285 | 273 | 273 | 4,000 |
| 1984/11/07 | 276 | 276 | 275 | 275 | 2,000 |
| 1984/11/06 | 271 | 271 | 271 | 271 | 4,000 |
| 1984/11/05 | 280 | 280 | 270 | 270 | 7,000 |
| 1984/11/01 | 280 | 281 | 279 | 280 | 14,000 |
| 1984/10/31 | 281 | 281 | 280 | 281 | 4,000 |
| 1984/10/30 | 279 | 280 | 279 | 280 | 6,000 |
| 1984/10/29 | 283 | 283 | 279 | 279 | 14,000 |
| 1984/10/27 | 282 | 283 | 282 | 283 | 9,000 |
| 1984/10/26 | 287 | 287 | 287 | 287 | 1,000 |
| 1984/10/25 | 287 | 287 | 287 | 287 | 8,000 |
| 1984/10/22 | 315 | 317 | 314 | 317 | 6,000 |
| 1984/10/20 | 320 | 321 | 315 | 319 | 29,000 |
| 1984/10/19 | 320 | 320 | 315 | 320 | 49,000 |
| 1984/10/18 | 312 | 323 | 312 | 315 | 128,000 |
| 1984/10/17 | 305 | 307 | 304 | 305 | 51,000 |
| 1984/10/16 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/10/15 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/10/12 | 300 | 305 | 295 | 300 | 18,000 |
| 1984/10/11 | 301 | 301 | 300 | 300 | 6,000 |
| 1984/10/09 | 295 | 295 | 294 | 295 | 16,000 |
| 1984/10/08 | 286 | 291 | 286 | 291 | 7,000 |
| 1984/10/06 | 289 | 289 | 285 | 285 | 10,000 |
| 1984/10/05 | 285 | 289 | 285 | 289 | 14,000 |
| 1984/10/04 | 273 | 285 | 272 | 285 | 28,000 |
| 1984/10/03 | 284 | 284 | 283 | 283 | 3,000 |
| 1984/10/02 | 281 | 281 | 281 | 281 | 3,000 |
| 1984/10/01 | 290 | 290 | 285 | 285 | 18,000 |
| 1984/09/29 | 290 | 290 | 290 | 290 | 10,000 |
| 1984/09/28 | 300 | 300 | 295 | 295 | 16,000 |
| 1984/09/27 | 300 | 301 | 300 | 301 | 8,000 |
| 1984/09/26 | 318 | 318 | 299 | 300 | 46,000 |
| 1984/09/25 | 319 | 322 | 315 | 318 | 40,000 |
| 1984/09/22 | 314 | 320 | 313 | 320 | 24,000 |
| 1984/09/21 | 297 | 297 | 295 | 297 | 10,000 |
| 1984/09/20 | 300 | 300 | 297 | 297 | 23,000 |
| 1984/09/19 | 305 | 315 | 300 | 300 | 48,000 |
| 1984/09/18 | 325 | 325 | 300 | 300 | 82,000 |
| 1984/09/17 | 325 | 329 | 313 | 322 | 86,000 |
| 1984/09/14 | 309 | 324 | 308 | 324 | 130,000 |
| 1984/09/13 | 300 | 306 | 295 | 301 | 58,000 |
| 1984/09/12 | 285 | 291 | 285 | 290 | 22,000 |
| 1984/09/11 | 301 | 303 | 287 | 290 | 42,000 |
| 1984/09/10 | 316 | 316 | 300 | 300 | 59,000 |
| 1984/09/07 | 325 | 329 | 315 | 320 | 298,000 |
| 1984/09/06 | 314 | 325 | 303 | 325 | 254,000 |
| 1984/09/05 | 281 | 315 | 281 | 315 | 406,000 |
| 1984/09/04 | 266 | 281 | 265 | 278 | 51,000 |
| 1984/09/03 | 270 | 270 | 258 | 263 | 33,000 |
| 1984/08/31 | 272 | 272 | 269 | 269 | 20,000 |
| 1984/08/30 | 268 | 270 | 268 | 270 | 5,000 |
| 1984/08/29 | 268 | 268 | 268 | 268 | 8,000 |
| 1984/08/28 | 267 | 270 | 265 | 270 | 20,000 |
| 1984/08/27 | 271 | 271 | 265 | 265 | 16,000 |
| 1984/08/25 | 261 | 261 | 260 | 260 | 2,000 |
| 1984/08/24 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/08/23 | 270 | 270 | 261 | 261 | 6,000 |
| 1984/08/22 | 283 | 283 | 270 | 270 | 17,000 |
| 1984/08/21 | 279 | 284 | 271 | 284 | 22,000 |
| 1984/08/20 | 270 | 280 | 270 | 280 | 10,000 |
| 1984/08/18 | 270 | 279 | 270 | 279 | 18,000 |
| 1984/08/17 | 275 | 275 | 275 | 275 | 5,000 |
| 1984/08/16 | 274 | 274 | 269 | 274 | 4,000 |
| 1984/08/15 | 268 | 269 | 265 | 269 | 23,000 |
| 1984/08/14 | 265 | 265 | 265 | 265 | 7,000 |
| 1984/08/13 | 275 | 275 | 274 | 274 | 2,000 |
| 1984/08/10 | 279 | 279 | 273 | 275 | 24,000 |
| 1984/08/09 | 285 | 289 | 275 | 280 | 104,000 |
| 1984/08/08 | 275 | 290 | 271 | 286 | 200,000 |
| 1984/08/07 | 263 | 272 | 263 | 272 | 54,000 |
| 1984/08/06 | 254 | 258 | 254 | 258 | 6,000 |
| 1984/08/04 | 259 | 259 | 254 | 255 | 14,000 |
| 1984/08/03 | 250 | 259 | 249 | 259 | 54,000 |
| 1984/08/02 | 239 | 239 | 239 | 239 | 49,000 |
| 1984/08/01 | 238 | 238 | 238 | 238 | 2,000 |
| 1984/07/31 | 240 | 240 | 238 | 238 | 8,000 |
| 1984/07/30 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/07/28 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/07/27 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/07/26 | 239 | 239 | 239 | 239 | 1,000 |
| 1984/07/24 | 237 | 237 | 237 | 237 | 10,000 |
| 1984/07/23 | 241 | 241 | 240 | 240 | 13,000 |
| 1984/07/19 | 243 | 250 | 243 | 250 | 6,000 |
| 1984/07/18 | 242 | 242 | 240 | 241 | 12,000 |
| 1984/07/17 | 249 | 249 | 249 | 249 | 2,000 |
| 1984/07/12 | 240 | 240 | 237 | 237 | 16,000 |
| 1984/07/11 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/07/09 | 259 | 259 | 255 | 256 | 10,000 |
| 1984/07/07 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/07/06 | 264 | 264 | 264 | 264 | 2,000 |
| 1984/07/04 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/07/03 | 258 | 259 | 258 | 258 | 11,000 |
| 1984/07/02 | 268 | 268 | 255 | 255 | 13,000 |
| 1984/06/30 | 260 | 269 | 260 | 269 | 13,000 |
| 1984/06/29 | 260 | 264 | 260 | 264 | 9,000 |
| 1984/06/23 | 236 | 236 | 236 | 236 | 2,000 |
| 1984/06/22 | 245 | 245 | 235 | 235 | 25,000 |
| 1984/06/21 | 244 | 245 | 244 | 245 | 8,000 |
| 1984/06/20 | 240 | 244 | 240 | 244 | 3,000 |
| 1984/06/19 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/06/16 | 240 | 240 | 239 | 239 | 13,000 |
| 1984/06/15 | 246 | 246 | 245 | 245 | 13,000 |
| 1984/06/14 | 246 | 246 | 246 | 246 | 1,000 |
| 1984/06/12 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/06/06 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/06/04 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/06/02 | 250 | 250 | 240 | 240 | 3,000 |
| 1984/06/01 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/05/31 | 252 | 252 | 250 | 250 | 6,000 |
| 1984/05/29 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/05/28 | 256 | 256 | 256 | 256 | 1,000 |
| 1984/05/26 | 251 | 260 | 251 | 260 | 30,000 |
| 1984/05/25 | 250 | 250 | 250 | 250 | 7,000 |
| 1984/05/24 | 250 | 250 | 250 | 250 | 10,000 |
| 1984/05/23 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/05/19 | 258 | 258 | 258 | 258 | 3,000 |
| 1984/05/18 | 265 | 265 | 264 | 265 | 4,000 |
| 1984/05/17 | 265 | 266 | 265 | 266 | 6,000 |
| 1984/05/16 | 273 | 273 | 272 | 272 | 2,000 |
| 1984/05/15 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/05/14 | 285 | 285 | 280 | 280 | 8,000 |
| 1984/05/11 | 290 | 295 | 285 | 285 | 16,000 |
| 1984/05/10 | 295 | 295 | 285 | 290 | 22,000 |
| 1984/05/09 | 289 | 296 | 285 | 295 | 87,000 |
| 1984/05/08 | 272 | 285 | 270 | 285 | 60,000 |
| 1984/05/07 | 270 | 272 | 270 | 272 | 4,000 |
| 1984/05/04 | 270 | 271 | 270 | 270 | 14,000 |
| 1984/05/02 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/05/01 | 271 | 271 | 270 | 270 | 5,000 |
| 1984/04/28 | 270 | 270 | 270 | 270 | 8,000 |
| 1984/04/27 | 267 | 267 | 267 | 267 | 1,000 |
| 1984/04/26 | 275 | 275 | 266 | 266 | 10,000 |
| 1984/04/25 | 285 | 285 | 278 | 278 | 5,000 |
| 1984/04/24 | 265 | 275 | 262 | 275 | 16,000 |
| 1984/04/23 | 262 | 265 | 262 | 265 | 2,000 |
| 1984/04/21 | 262 | 262 | 261 | 261 | 6,000 |
| 1984/04/20 | 266 | 266 | 263 | 263 | 6,000 |
| 1984/04/19 | 263 | 265 | 262 | 265 | 9,000 |
| 1984/04/18 | 262 | 262 | 262 | 262 | 3,000 |
| 1984/04/17 | 265 | 265 | 265 | 265 | 4,000 |
| 1984/04/16 | 270 | 270 | 265 | 265 | 10,000 |
| 1984/04/13 | 280 | 280 | 270 | 270 | 9,000 |
| 1984/04/12 | 287 | 289 | 285 | 286 | 36,000 |
| 1984/04/11 | 274 | 274 | 261 | 262 | 29,000 |
| 1984/04/10 | 280 | 280 | 276 | 276 | 10,000 |
| 1984/04/09 | 287 | 287 | 280 | 280 | 4,000 |
| 1984/04/07 | 287 | 288 | 286 | 286 | 32,000 |
| 1984/04/06 | 299 | 299 | 285 | 286 | 34,000 |
| 1984/04/05 | 302 | 302 | 296 | 299 | 110,000 |
| 1984/04/04 | 294 | 303 | 291 | 298 | 253,000 |
| 1984/04/03 | 287 | 299 | 285 | 299 | 65,000 |
| 1984/04/02 | 304 | 305 | 282 | 282 | 115,000 |
| 1984/03/31 | 294 | 309 | 291 | 305 | 348,000 |
| 1984/03/30 | 280 | 301 | 276 | 294 | 195,000 |
| 1984/03/29 | 259 | 282 | 259 | 278 | 51,000 |
| 1984/03/28 | 239 | 254 | 239 | 254 | 7,000 |
| 1984/03/27 | 234 | 238 | 230 | 238 | 7,000 |
| 1984/03/26 | 226 | 228 | 226 | 228 | 14,000 |
| 1984/03/24 | 222 | 222 | 222 | 222 | 3,000 |
| 1984/03/23 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/03/22 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/03/21 | 240 | 240 | 235 | 240 | 11,000 |
| 1984/03/19 | 241 | 241 | 241 | 241 | 4,000 |
| 1984/03/16 | 254 | 257 | 254 | 254 | 4,000 |
| 1984/03/15 | 250 | 254 | 250 | 253 | 16,000 |
| 1984/03/14 | 243 | 243 | 240 | 240 | 5,000 |
| 1984/03/13 | 240 | 240 | 236 | 240 | 6,000 |
| 1984/03/12 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/03/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/03/08 | 229 | 230 | 226 | 226 | 10,000 |
| 1984/03/07 | 235 | 235 | 230 | 230 | 10,000 |
| 1984/03/06 | 239 | 239 | 235 | 235 | 3,000 |
| 1984/03/02 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/02/29 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/02/27 | 235 | 240 | 235 | 240 | 12,000 |
| 1984/02/25 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/02/23 | 236 | 236 | 235 | 235 | 3,000 |
| 1984/02/22 | 236 | 236 | 235 | 235 | 4,000 |
| 1984/02/21 | 246 | 246 | 238 | 238 | 3,000 |
| 1984/02/20 | 248 | 248 | 241 | 241 | 4,000 |
| 1984/02/18 | 250 | 250 | 243 | 243 | 3,000 |
| 1984/02/17 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/02/16 | 245 | 249 | 235 | 235 | 16,000 |
| 1984/02/15 | 240 | 240 | 225 | 225 | 8,000 |
| 1984/02/14 | 254 | 254 | 250 | 250 | 3,000 |
| 1984/02/13 | 255 | 255 | 253 | 253 | 4,000 |
| 1984/02/09 | 256 | 256 | 255 | 255 | 3,000 |
| 1984/02/08 | 254 | 255 | 254 | 255 | 3,000 |
| 1984/02/07 | 258 | 258 | 250 | 250 | 6,000 |
| 1984/02/06 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/02/03 | 263 | 266 | 260 | 260 | 10,000 |
| 1984/02/02 | 250 | 260 | 250 | 253 | 20,000 |
| 1984/02/01 | 256 | 260 | 250 | 260 | 21,000 |
| 1984/01/31 | 275 | 275 | 261 | 261 | 7,000 |
| 1984/01/30 | 279 | 279 | 275 | 275 | 4,000 |
| 1984/01/28 | 282 | 282 | 282 | 282 | 8,000 |
| 1984/01/27 | 280 | 280 | 270 | 272 | 35,000 |
| 1984/01/26 | 264 | 279 | 264 | 279 | 25,000 |
| 1984/01/25 | 262 | 262 | 261 | 261 | 28,000 |
| 1984/01/24 | 276 | 280 | 275 | 275 | 21,000 |
| 1984/01/23 | 282 | 293 | 282 | 286 | 193,000 |
| 1984/01/21 | 264 | 274 | 260 | 272 | 101,000 |
| 1984/01/20 | 260 | 260 | 255 | 259 | 30,000 |
| 1984/01/19 | 260 | 260 | 250 | 255 | 28,000 |
| 1984/01/18 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/01/17 | 267 | 267 | 260 | 260 | 22,000 |
| 1984/01/13 | 267 | 268 | 265 | 268 | 9,000 |
| 1984/01/12 | 265 | 269 | 260 | 268 | 30,000 |
| 1984/01/11 | 275 | 275 | 260 | 260 | 5,000 |
| 1984/01/10 | 279 | 279 | 273 | 275 | 9,000 |
| 1984/01/09 | 280 | 285 | 273 | 273 | 88,000 |
| 1984/01/07 | 255 | 282 | 255 | 282 | 44,000 |
| 1984/01/06 | 250 | 255 | 250 | 255 | 10,000 |
| 1984/01/05 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/01/04 | 255 | 255 | 255 | 255 | 5,000 |