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 |
|---|---|---|---|---|---|
| 1985/12/28 | 370 | 370 | 360 | 360 | 10,000 |
| 1985/12/27 | 395 | 395 | 390 | 390 | 6,000 |
| 1985/12/26 | 397 | 398 | 395 | 395 | 12,000 |
| 1985/12/25 | 395 | 397 | 395 | 397 | 12,000 |
| 1985/12/24 | 395 | 399 | 395 | 395 | 18,000 |
| 1985/12/23 | 390 | 400 | 390 | 400 | 41,000 |
| 1985/12/21 | 399 | 403 | 390 | 390 | 31,000 |
| 1985/12/20 | 397 | 403 | 397 | 400 | 32,000 |
| 1985/12/19 | 390 | 396 | 390 | 392 | 26,000 |
| 1985/12/18 | 390 | 390 | 390 | 390 | 6,000 |
| 1985/12/17 | 390 | 390 | 380 | 380 | 21,000 |
| 1985/12/16 | 373 | 377 | 373 | 377 | 6,000 |
| 1985/12/13 | 365 | 368 | 362 | 368 | 20,000 |
| 1985/12/12 | 370 | 370 | 360 | 365 | 16,000 |
| 1985/12/11 | 375 | 376 | 365 | 365 | 25,000 |
| 1985/12/10 | 359 | 377 | 359 | 377 | 18,000 |
| 1985/12/09 | 349 | 350 | 349 | 350 | 4,000 |
| 1985/12/07 | 361 | 361 | 360 | 360 | 9,000 |
| 1985/12/05 | 340 | 340 | 340 | 340 | 5,000 |
| 1985/12/04 | 331 | 340 | 331 | 340 | 6,000 |
| 1985/12/02 | 331 | 331 | 330 | 330 | 3,000 |
| 1985/11/28 | 339 | 339 | 330 | 330 | 2,000 |
| 1985/11/26 | 338 | 340 | 330 | 340 | 14,000 |
| 1985/11/25 | 340 | 340 | 337 | 337 | 4,000 |
| 1985/11/22 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/11/20 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/11/18 | 335 | 335 | 335 | 335 | 12,000 |
| 1985/11/14 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/11/13 | 340 | 340 | 335 | 335 | 2,000 |
| 1985/11/11 | 341 | 341 | 341 | 341 | 1,000 |
| 1985/11/08 | 350 | 350 | 340 | 340 | 4,000 |
| 1985/11/07 | 355 | 355 | 350 | 350 | 5,000 |
| 1985/11/02 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/11/01 | 359 | 359 | 359 | 359 | 3,000 |
| 1985/10/31 | 350 | 360 | 350 | 360 | 12,000 |
| 1985/10/30 | 345 | 350 | 345 | 350 | 12,000 |
| 1985/10/29 | 335 | 350 | 335 | 350 | 4,000 |
| 1985/10/28 | 331 | 335 | 331 | 335 | 3,000 |
| 1985/10/26 | 331 | 331 | 331 | 331 | 2,000 |
| 1985/10/25 | 331 | 331 | 331 | 331 | 2,000 |
| 1985/10/23 | 331 | 331 | 331 | 331 | 4,000 |
| 1985/10/22 | 330 | 330 | 330 | 330 | 3,000 |
| 1985/10/21 | 318 | 330 | 318 | 330 | 3,000 |
| 1985/10/15 | 318 | 318 | 318 | 318 | 4,000 |
| 1985/10/11 | 316 | 317 | 316 | 317 | 3,000 |
| 1985/10/08 | 320 | 320 | 315 | 315 | 4,000 |
| 1985/10/07 | 311 | 320 | 310 | 320 | 7,000 |
| 1985/10/01 | 310 | 310 | 310 | 310 | 5,000 |
| 1985/09/30 | 310 | 310 | 310 | 310 | 5,000 |
| 1985/09/28 | 312 | 312 | 310 | 310 | 6,000 |
| 1985/09/26 | 313 | 313 | 310 | 310 | 10,000 |
| 1985/09/25 | 323 | 323 | 318 | 318 | 8,000 |
| 1985/09/24 | 330 | 330 | 323 | 323 | 2,000 |
| 1985/09/19 | 313 | 313 | 313 | 313 | 3,000 |
| 1985/09/18 | 320 | 320 | 320 | 320 | 9,000 |
| 1985/09/17 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/09/13 | 330 | 330 | 321 | 321 | 7,000 |
| 1985/09/12 | 320 | 320 | 320 | 320 | 5,000 |
| 1985/09/11 | 320 | 320 | 320 | 320 | 5,000 |
| 1985/09/10 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/09/09 | 330 | 331 | 330 | 330 | 10,000 |
| 1985/09/07 | 331 | 331 | 331 | 331 | 2,000 |
| 1985/09/05 | 331 | 339 | 331 | 339 | 2,000 |
| 1985/09/03 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/09/02 | 332 | 332 | 310 | 313 | 28,000 |
| 1985/08/31 | 332 | 332 | 332 | 332 | 2,000 |
| 1985/08/30 | 329 | 330 | 329 | 330 | 7,000 |
| 1985/08/29 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/08/28 | 330 | 330 | 330 | 330 | 3,000 |
| 1985/08/27 | 330 | 330 | 330 | 330 | 6,000 |
| 1985/08/26 | 310 | 310 | 310 | 310 | 21,000 |
| 1985/08/24 | 310 | 310 | 303 | 303 | 11,000 |
| 1985/08/23 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/08/22 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/08/14 | 328 | 328 | 328 | 328 | 2,000 |
| 1985/08/12 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/08/09 | 329 | 329 | 329 | 329 | 1,000 |
| 1985/08/05 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/08/02 | 329 | 329 | 329 | 329 | 1,000 |
| 1985/07/31 | 328 | 330 | 328 | 330 | 5,000 |
| 1985/07/29 | 335 | 335 | 330 | 333 | 11,000 |
| 1985/07/27 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/07/26 | 330 | 330 | 330 | 330 | 6,000 |
| 1985/07/24 | 334 | 334 | 334 | 334 | 1,000 |
| 1985/07/23 | 338 | 338 | 335 | 335 | 2,000 |
| 1985/07/22 | 340 | 340 | 339 | 340 | 4,000 |
| 1985/07/18 | 338 | 338 | 338 | 338 | 1,000 |
| 1985/07/17 | 338 | 338 | 338 | 338 | 3,000 |
| 1985/07/16 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/07/15 | 340 | 340 | 340 | 340 | 6,000 |
| 1985/07/12 | 341 | 341 | 340 | 341 | 7,000 |
| 1985/07/11 | 340 | 341 | 340 | 340 | 8,000 |
| 1985/07/09 | 342 | 342 | 341 | 341 | 2,000 |
| 1985/07/08 | 338 | 338 | 338 | 338 | 3,000 |
| 1985/07/06 | 345 | 345 | 345 | 345 | 6,000 |
| 1985/07/05 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/07/04 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/07/03 | 344 | 344 | 343 | 343 | 6,000 |
| 1985/07/02 | 342 | 343 | 342 | 343 | 3,000 |
| 1985/07/01 | 341 | 341 | 341 | 341 | 2,000 |
| 1985/06/27 | 341 | 341 | 341 | 341 | 2,000 |
| 1985/06/26 | 347 | 350 | 340 | 341 | 12,000 |
| 1985/06/25 | 345 | 345 | 345 | 345 | 3,000 |
| 1985/06/24 | 348 | 348 | 348 | 348 | 7,000 |
| 1985/06/19 | 350 | 350 | 350 | 350 | 6,000 |
| 1985/06/18 | 350 | 350 | 348 | 348 | 10,000 |
| 1985/06/17 | 348 | 348 | 348 | 348 | 2,000 |
| 1985/06/14 | 346 | 346 | 346 | 346 | 3,000 |
| 1985/06/13 | 350 | 350 | 345 | 345 | 9,000 |
| 1985/06/12 | 350 | 350 | 345 | 350 | 8,000 |
| 1985/06/11 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/06/10 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/06/07 | 345 | 345 | 345 | 345 | 4,000 |
| 1985/06/05 | 345 | 345 | 345 | 345 | 2,000 |
| 1985/06/04 | 350 | 350 | 345 | 350 | 9,000 |
| 1985/06/03 | 350 | 350 | 350 | 350 | 9,000 |
| 1985/06/01 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/05/31 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/05/30 | 350 | 351 | 350 | 351 | 3,000 |
| 1985/05/29 | 347 | 347 | 347 | 347 | 1,000 |
| 1985/05/27 | 351 | 351 | 341 | 346 | 8,000 |
| 1985/05/23 | 361 | 371 | 360 | 371 | 4,000 |
| 1985/05/22 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/05/20 | 372 | 372 | 371 | 371 | 4,000 |
| 1985/05/17 | 370 | 370 | 369 | 369 | 11,000 |
| 1985/05/16 | 370 | 370 | 370 | 370 | 8,000 |
| 1985/05/15 | 370 | 370 | 370 | 370 | 4,000 |
| 1985/05/14 | 358 | 358 | 358 | 358 | 1,000 |
| 1985/05/13 | 351 | 351 | 351 | 351 | 1,000 |
| 1985/05/10 | 347 | 347 | 347 | 347 | 2,000 |
| 1985/05/09 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/05/08 | 346 | 346 | 340 | 340 | 17,000 |
| 1985/05/02 | 346 | 346 | 345 | 345 | 10,000 |
| 1985/05/01 | 345 | 345 | 345 | 345 | 6,000 |
| 1985/04/30 | 345 | 345 | 345 | 345 | 4,000 |
| 1985/04/27 | 340 | 343 | 340 | 343 | 5,000 |
| 1985/04/26 | 340 | 345 | 340 | 345 | 7,000 |
| 1985/04/24 | 345 | 349 | 345 | 349 | 16,000 |
| 1985/04/23 | 351 | 351 | 350 | 350 | 4,000 |
| 1985/04/22 | 351 | 352 | 351 | 351 | 3,000 |
| 1985/04/19 | 350 | 350 | 350 | 350 | 17,000 |
| 1985/04/17 | 365 | 365 | 365 | 365 | 7,000 |
| 1985/04/16 | 365 | 365 | 365 | 365 | 4,000 |
| 1985/04/15 | 380 | 380 | 379 | 379 | 7,000 |
| 1985/04/12 | 380 | 380 | 380 | 380 | 3,000 |
| 1985/04/11 | 391 | 391 | 390 | 390 | 8,000 |
| 1985/04/09 | 400 | 410 | 400 | 401 | 9,000 |
| 1985/04/06 | 410 | 410 | 410 | 410 | 8,000 |
| 1985/04/05 | 410 | 411 | 410 | 411 | 11,000 |
| 1985/04/04 | 410 | 410 | 410 | 410 | 6,000 |
| 1985/04/03 | 411 | 415 | 411 | 415 | 10,000 |
| 1985/04/02 | 410 | 410 | 410 | 410 | 5,000 |
| 1985/04/01 | 401 | 401 | 401 | 401 | 2,000 |
| 1985/03/29 | 391 | 400 | 391 | 391 | 5,000 |
| 1985/03/28 | 391 | 391 | 385 | 386 | 24,000 |
| 1985/03/27 | 395 | 395 | 391 | 391 | 3,000 |
| 1985/03/26 | 396 | 396 | 390 | 390 | 15,000 |
| 1985/03/25 | 401 | 401 | 395 | 395 | 6,000 |
| 1985/03/23 | 396 | 396 | 395 | 395 | 3,000 |
| 1985/03/22 | 410 | 410 | 385 | 385 | 10,000 |
| 1985/03/20 | 420 | 420 | 410 | 410 | 12,000 |
| 1985/03/18 | 400 | 400 | 400 | 400 | 8,000 |
| 1985/03/16 | 405 | 410 | 400 | 400 | 13,000 |
| 1985/03/15 | 425 | 425 | 410 | 410 | 12,000 |
| 1985/03/14 | 442 | 442 | 442 | 442 | 3,000 |
| 1985/03/13 | 441 | 450 | 440 | 445 | 26,000 |
| 1985/03/12 | 440 | 445 | 439 | 445 | 116,000 |
| 1985/03/11 | 445 | 450 | 445 | 450 | 28,000 |
| 1985/03/08 | 460 | 460 | 450 | 459 | 54,000 |
| 1985/03/07 | 457 | 470 | 457 | 462 | 104,000 |
| 1985/03/06 | 450 | 465 | 450 | 455 | 149,000 |
| 1985/03/05 | 428 | 445 | 425 | 445 | 116,000 |
| 1985/03/04 | 421 | 430 | 420 | 430 | 28,000 |
| 1985/03/02 | 420 | 421 | 420 | 421 | 19,000 |
| 1985/03/01 | 422 | 422 | 418 | 420 | 35,000 |
| 1985/02/28 | 410 | 431 | 410 | 430 | 94,000 |
| 1985/02/27 | 410 | 415 | 390 | 390 | 33,000 |
| 1985/02/26 | 387 | 395 | 386 | 395 | 15,000 |
| 1985/02/25 | 385 | 399 | 385 | 385 | 27,000 |
| 1985/02/23 | 395 | 400 | 389 | 389 | 22,000 |
| 1985/02/22 | 410 | 410 | 400 | 400 | 26,000 |
| 1985/02/21 | 410 | 430 | 410 | 429 | 29,000 |
| 1985/02/20 | 400 | 415 | 400 | 412 | 36,000 |
| 1985/02/19 | 391 | 400 | 391 | 395 | 56,000 |
| 1985/02/18 | 408 | 408 | 390 | 393 | 83,000 |
| 1985/02/15 | 440 | 440 | 427 | 433 | 37,000 |
| 1985/02/14 | 459 | 459 | 445 | 450 | 52,000 |
| 1985/02/13 | 440 | 450 | 432 | 449 | 77,000 |
| 1985/02/12 | 480 | 480 | 450 | 450 | 176,000 |
| 1985/02/08 | 440 | 495 | 438 | 470 | 417,000 |
| 1985/02/07 | 405 | 432 | 399 | 432 | 255,000 |
| 1985/02/06 | 414 | 414 | 375 | 400 | 106,000 |
| 1985/02/05 | 379 | 413 | 376 | 413 | 297,000 |
| 1985/02/04 | 376 | 390 | 376 | 380 | 111,000 |
| 1985/02/02 | 370 | 380 | 370 | 376 | 29,000 |
| 1985/02/01 | 360 | 373 | 358 | 370 | 57,000 |
| 1985/01/31 | 370 | 370 | 360 | 370 | 67,000 |
| 1985/01/30 | 369 | 375 | 365 | 365 | 71,000 |
| 1985/01/29 | 370 | 373 | 356 | 360 | 104,000 |
| 1985/01/28 | 394 | 395 | 369 | 375 | 232,000 |
| 1985/01/26 | 378 | 389 | 370 | 389 | 252,000 |
| 1985/01/25 | 371 | 380 | 366 | 378 | 433,000 |
| 1985/01/24 | 375 | 377 | 355 | 356 | 306,000 |
| 1985/01/23 | 338 | 373 | 335 | 370 | 436,000 |
| 1985/01/22 | 350 | 352 | 330 | 330 | 72,000 |
| 1985/01/21 | 372 | 372 | 340 | 350 | 226,000 |
| 1985/01/19 | 357 | 379 | 357 | 372 | 580,000 |
| 1985/01/18 | 298 | 355 | 298 | 347 | 489,000 |
| 1985/01/17 | 299 | 299 | 297 | 298 | 20,000 |
| 1985/01/16 | 297 | 300 | 292 | 300 | 18,000 |
| 1985/01/14 | 291 | 304 | 291 | 299 | 36,000 |
| 1985/01/11 | 284 | 294 | 284 | 294 | 8,000 |
| 1985/01/09 | 270 | 279 | 270 | 279 | 5,000 |
| 1985/01/08 | 270 | 270 | 261 | 270 | 7,000 |
| 1985/01/04 | 269 | 270 | 269 | 270 | 2,000 |