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 |
---|---|---|---|---|---|
1986/12/27 | 436 | 436 | 431 | 431 | 13,000 |
1986/12/25 | 456 | 456 | 456 | 456 | 3,000 |
1986/12/24 | 464 | 464 | 460 | 460 | 27,000 |
1986/12/23 | 469 | 469 | 458 | 467 | 20,000 |
1986/12/22 | 460 | 474 | 459 | 470 | 31,000 |
1986/12/19 | 460 | 470 | 460 | 460 | 71,000 |
1986/12/18 | 460 | 460 | 450 | 458 | 39,000 |
1986/12/17 | 408 | 440 | 408 | 440 | 37,000 |
1986/12/16 | 415 | 415 | 413 | 413 | 12,000 |
1986/12/15 | 412 | 413 | 412 | 412 | 7,000 |
1986/12/12 | 425 | 425 | 425 | 425 | 3,000 |
1986/12/11 | 429 | 429 | 429 | 429 | 6,000 |
1986/12/09 | 448 | 449 | 447 | 449 | 4,000 |
1986/12/08 | 454 | 459 | 450 | 450 | 39,000 |
1986/12/06 | 440 | 459 | 440 | 459 | 35,000 |
1986/12/05 | 469 | 469 | 459 | 469 | 27,000 |
1986/12/04 | 455 | 468 | 450 | 468 | 74,000 |
1986/12/03 | 470 | 475 | 455 | 455 | 85,000 |
1986/12/02 | 408 | 455 | 408 | 455 | 58,000 |
1986/12/01 | 388 | 413 | 388 | 413 | 49,000 |
1986/11/28 | 366 | 373 | 366 | 373 | 7,000 |
1986/11/27 | 360 | 361 | 360 | 361 | 28,000 |
1986/11/25 | 369 | 369 | 369 | 369 | 3,000 |
1986/11/22 | 347 | 356 | 347 | 355 | 9,000 |
1986/11/20 | 320 | 320 | 320 | 320 | 22,000 |
1986/11/18 | 331 | 331 | 331 | 331 | 4,000 |
1986/11/17 | 334 | 334 | 334 | 334 | 1,000 |
1986/11/14 | 331 | 339 | 331 | 339 | 2,000 |
1986/11/12 | 316 | 316 | 316 | 316 | 3,000 |
1986/11/11 | 313 | 315 | 313 | 315 | 5,000 |
1986/11/10 | 310 | 310 | 310 | 310 | 11,000 |
1986/11/07 | 313 | 320 | 313 | 320 | 10,000 |
1986/11/06 | 325 | 325 | 325 | 325 | 1,000 |
1986/11/04 | 322 | 325 | 322 | 325 | 5,000 |
1986/10/31 | 330 | 331 | 330 | 331 | 14,000 |
1986/10/30 | 301 | 301 | 301 | 301 | 10,000 |
1986/10/29 | 330 | 330 | 315 | 315 | 7,000 |
1986/10/28 | 325 | 325 | 325 | 325 | 3,000 |
1986/10/27 | 315 | 315 | 315 | 315 | 1,000 |
1986/10/25 | 315 | 315 | 315 | 315 | 1,000 |
1986/10/16 | 345 | 345 | 345 | 345 | 1,000 |
1986/10/15 | 335 | 345 | 335 | 345 | 3,000 |
1986/10/14 | 334 | 335 | 334 | 335 | 2,000 |
1986/10/13 | 326 | 329 | 326 | 329 | 2,000 |
1986/10/08 | 321 | 325 | 321 | 325 | 2,000 |
1986/10/07 | 316 | 316 | 307 | 307 | 13,000 |
1986/10/06 | 301 | 301 | 301 | 301 | 2,000 |
1986/10/04 | 291 | 291 | 291 | 291 | 11,000 |
1986/10/01 | 320 | 320 | 315 | 315 | 10,000 |
1986/09/30 | 340 | 340 | 334 | 334 | 4,000 |
1986/09/29 | 340 | 340 | 340 | 340 | 5,000 |
1986/09/26 | 340 | 340 | 340 | 340 | 12,000 |
1986/09/18 | 370 | 370 | 370 | 370 | 4,000 |
1986/09/11 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/10 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/09 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/08 | 384 | 384 | 384 | 384 | 2,000 |
1986/09/06 | 386 | 386 | 386 | 386 | 1,000 |
1986/09/05 | 386 | 386 | 386 | 386 | 6,000 |
1986/09/04 | 388 | 388 | 386 | 386 | 2,000 |
1986/09/02 | 390 | 390 | 390 | 390 | 5,000 |
1986/09/01 | 396 | 396 | 390 | 390 | 8,000 |
1986/08/30 | 387 | 390 | 387 | 390 | 3,000 |
1986/08/29 | 385 | 385 | 385 | 385 | 3,000 |
1986/08/28 | 385 | 385 | 381 | 381 | 7,000 |
1986/08/27 | 395 | 395 | 385 | 385 | 8,000 |
1986/08/26 | 398 | 398 | 398 | 398 | 2,000 |
1986/08/23 | 410 | 410 | 410 | 410 | 2,000 |
1986/08/22 | 420 | 420 | 420 | 420 | 6,000 |
1986/08/18 | 445 | 445 | 445 | 445 | 2,000 |
1986/08/15 | 445 | 445 | 445 | 445 | 4,000 |
1986/08/13 | 420 | 420 | 420 | 420 | 1,000 |
1986/08/12 | 416 | 416 | 416 | 416 | 1,000 |
1986/08/11 | 411 | 411 | 411 | 411 | 1,000 |
1986/08/08 | 410 | 410 | 410 | 410 | 3,000 |
1986/08/07 | 410 | 410 | 410 | 410 | 2,000 |
1986/08/02 | 406 | 406 | 405 | 405 | 3,000 |
1986/08/01 | 410 | 414 | 400 | 410 | 18,000 |
1986/07/31 | 428 | 428 | 415 | 415 | 19,000 |
1986/07/30 | 431 | 435 | 429 | 429 | 18,000 |
1986/07/29 | 440 | 440 | 430 | 430 | 21,000 |
1986/07/28 | 425 | 425 | 422 | 425 | 61,000 |
1986/07/26 | 440 | 440 | 425 | 425 | 9,000 |
1986/07/25 | 439 | 440 | 439 | 440 | 8,000 |
1986/07/24 | 450 | 450 | 445 | 445 | 18,000 |
1986/07/23 | 475 | 475 | 465 | 465 | 12,000 |
1986/07/21 | 495 | 496 | 490 | 490 | 11,000 |
1986/07/19 | 497 | 497 | 497 | 497 | 1,000 |
1986/07/18 | 496 | 497 | 496 | 497 | 4,000 |
1986/07/17 | 520 | 520 | 496 | 496 | 31,000 |
1986/07/16 | 500 | 525 | 500 | 520 | 36,000 |
1986/07/15 | 500 | 500 | 500 | 500 | 15,000 |
1986/07/14 | 490 | 510 | 490 | 495 | 6,000 |
1986/07/11 | 484 | 486 | 481 | 481 | 18,000 |
1986/07/10 | 491 | 491 | 480 | 480 | 26,000 |
1986/07/08 | 525 | 525 | 515 | 515 | 13,000 |
1986/07/07 | 540 | 540 | 526 | 526 | 15,000 |
1986/07/05 | 551 | 551 | 526 | 526 | 24,000 |
1986/07/04 | 540 | 560 | 540 | 550 | 91,000 |
1986/07/03 | 535 | 550 | 535 | 542 | 63,000 |
1986/07/02 | 522 | 549 | 510 | 535 | 112,000 |
1986/07/01 | 519 | 529 | 506 | 525 | 165,000 |
1986/06/30 | 490 | 519 | 490 | 519 | 122,000 |
1986/06/28 | 475 | 490 | 475 | 490 | 64,000 |
1986/06/27 | 453 | 470 | 453 | 470 | 40,000 |
1986/06/26 | 442 | 450 | 442 | 448 | 30,000 |
1986/06/25 | 470 | 475 | 470 | 470 | 12,000 |
1986/06/24 | 470 | 475 | 466 | 474 | 47,000 |
1986/06/23 | 480 | 483 | 464 | 475 | 61,000 |
1986/06/21 | 485 | 490 | 475 | 480 | 96,000 |
1986/06/20 | 470 | 480 | 465 | 480 | 122,000 |
1986/06/19 | 449 | 465 | 449 | 465 | 147,000 |
1986/06/18 | 423 | 440 | 421 | 440 | 45,000 |
1986/06/17 | 421 | 421 | 421 | 421 | 1,000 |
1986/06/16 | 425 | 425 | 421 | 421 | 10,000 |
1986/06/13 | 424 | 425 | 421 | 425 | 17,000 |
1986/06/12 | 420 | 426 | 416 | 426 | 14,000 |
1986/06/11 | 420 | 425 | 419 | 419 | 8,000 |
1986/06/10 | 427 | 427 | 417 | 417 | 7,000 |
1986/06/09 | 416 | 427 | 416 | 427 | 7,000 |
1986/06/07 | 434 | 434 | 434 | 434 | 2,000 |
1986/06/06 | 419 | 432 | 419 | 432 | 5,000 |
1986/06/05 | 415 | 416 | 415 | 416 | 10,000 |
1986/06/04 | 420 | 420 | 416 | 416 | 5,000 |
1986/06/03 | 415 | 415 | 415 | 415 | 5,000 |
1986/06/02 | 438 | 438 | 435 | 435 | 9,000 |
1986/05/31 | 436 | 436 | 436 | 436 | 7,000 |
1986/05/29 | 443 | 445 | 435 | 440 | 17,000 |
1986/05/28 | 450 | 450 | 440 | 440 | 85,000 |
1986/05/27 | 438 | 440 | 435 | 435 | 41,000 |
1986/05/26 | 428 | 435 | 425 | 435 | 12,000 |
1986/05/24 | 425 | 430 | 425 | 429 | 14,000 |
1986/05/23 | 411 | 420 | 410 | 420 | 8,000 |
1986/05/22 | 406 | 406 | 400 | 400 | 19,000 |
1986/05/21 | 401 | 401 | 401 | 401 | 4,000 |
1986/05/20 | 415 | 425 | 415 | 415 | 16,000 |
1986/05/19 | 400 | 425 | 400 | 425 | 12,000 |
1986/05/17 | 406 | 420 | 406 | 420 | 9,000 |
1986/05/16 | 420 | 420 | 419 | 419 | 5,000 |
1986/05/15 | 429 | 430 | 425 | 425 | 11,000 |
1986/05/14 | 425 | 434 | 425 | 434 | 8,000 |
1986/05/13 | 401 | 412 | 400 | 412 | 11,000 |
1986/05/12 | 401 | 401 | 401 | 401 | 3,000 |
1986/05/09 | 400 | 400 | 400 | 400 | 7,000 |
1986/05/08 | 400 | 400 | 400 | 400 | 4,000 |
1986/05/07 | 396 | 400 | 393 | 400 | 11,000 |
1986/05/06 | 400 | 400 | 393 | 393 | 13,000 |
1986/05/02 | 395 | 395 | 395 | 395 | 3,000 |
1986/04/30 | 405 | 405 | 400 | 400 | 3,000 |
1986/04/26 | 396 | 396 | 396 | 396 | 2,000 |
1986/04/25 | 395 | 395 | 395 | 395 | 12,000 |
1986/04/24 | 394 | 394 | 393 | 393 | 5,000 |
1986/04/23 | 390 | 390 | 390 | 390 | 12,000 |
1986/04/21 | 420 | 420 | 420 | 420 | 1,000 |
1986/04/19 | 430 | 430 | 429 | 429 | 2,000 |
1986/04/18 | 439 | 439 | 426 | 426 | 49,000 |
1986/04/17 | 400 | 420 | 397 | 420 | 18,000 |
1986/04/16 | 400 | 400 | 400 | 400 | 6,000 |
1986/04/15 | 398 | 398 | 395 | 395 | 6,000 |
1986/04/14 | 401 | 401 | 400 | 400 | 8,000 |
1986/04/11 | 410 | 410 | 406 | 406 | 9,000 |
1986/04/10 | 420 | 420 | 415 | 415 | 15,000 |
1986/04/08 | 400 | 400 | 395 | 395 | 4,000 |
1986/04/07 | 400 | 400 | 391 | 400 | 7,000 |
1986/04/05 | 402 | 402 | 400 | 400 | 6,000 |
1986/04/04 | 403 | 403 | 402 | 402 | 2,000 |
1986/04/03 | 410 | 415 | 400 | 400 | 7,000 |
1986/04/02 | 400 | 400 | 400 | 400 | 2,000 |
1986/04/01 | 395 | 400 | 390 | 400 | 5,000 |
1986/03/31 | 407 | 407 | 400 | 400 | 12,000 |
1986/03/28 | 410 | 410 | 407 | 407 | 16,000 |
1986/03/27 | 403 | 413 | 402 | 410 | 17,000 |
1986/03/26 | 401 | 401 | 401 | 401 | 1,000 |
1986/03/25 | 420 | 425 | 408 | 408 | 10,000 |
1986/03/24 | 400 | 415 | 400 | 415 | 25,000 |
1986/03/20 | 430 | 430 | 425 | 425 | 11,000 |
1986/03/19 | 435 | 435 | 430 | 430 | 8,000 |
1986/03/18 | 450 | 450 | 435 | 435 | 42,000 |
1986/03/17 | 440 | 455 | 436 | 455 | 31,000 |
1986/03/15 | 440 | 445 | 440 | 440 | 7,000 |
1986/03/14 | 450 | 455 | 440 | 445 | 58,000 |
1986/03/13 | 437 | 449 | 436 | 445 | 30,000 |
1986/03/12 | 460 | 460 | 435 | 435 | 41,000 |
1986/03/11 | 450 | 460 | 440 | 458 | 144,000 |
1986/03/10 | 438 | 455 | 438 | 450 | 143,000 |
1986/03/07 | 418 | 419 | 403 | 419 | 49,000 |
1986/03/06 | 399 | 403 | 399 | 403 | 24,000 |
1986/03/05 | 400 | 400 | 399 | 399 | 10,000 |
1986/03/04 | 410 | 411 | 405 | 405 | 11,000 |
1986/03/03 | 405 | 405 | 405 | 405 | 5,000 |
1986/03/01 | 405 | 405 | 405 | 405 | 2,000 |
1986/02/28 | 405 | 405 | 404 | 405 | 5,000 |
1986/02/27 | 410 | 420 | 410 | 410 | 13,000 |
1986/02/26 | 416 | 416 | 416 | 416 | 2,000 |
1986/02/25 | 422 | 430 | 421 | 421 | 12,000 |
1986/02/24 | 437 | 438 | 437 | 438 | 4,000 |
1986/02/22 | 445 | 445 | 439 | 439 | 13,000 |
1986/02/21 | 435 | 441 | 434 | 441 | 34,000 |
1986/02/20 | 430 | 435 | 430 | 435 | 38,000 |
1986/02/19 | 450 | 454 | 437 | 445 | 62,000 |
1986/02/18 | 433 | 467 | 430 | 461 | 307,000 |
1986/02/17 | 400 | 431 | 400 | 430 | 96,000 |
1986/02/15 | 395 | 395 | 395 | 395 | 7,000 |
1986/02/14 | 375 | 375 | 375 | 375 | 6,000 |
1986/02/13 | 395 | 395 | 390 | 390 | 7,000 |
1986/02/10 | 400 | 400 | 390 | 395 | 10,000 |
1986/02/07 | 400 | 400 | 395 | 395 | 4,000 |
1986/02/06 | 395 | 400 | 395 | 395 | 12,000 |
1986/02/05 | 390 | 395 | 390 | 395 | 21,000 |
1986/02/04 | 385 | 390 | 385 | 385 | 14,000 |
1986/02/03 | 386 | 394 | 385 | 385 | 12,000 |
1986/02/01 | 385 | 385 | 385 | 385 | 1,000 |
1986/01/31 | 391 | 394 | 385 | 385 | 7,000 |
1986/01/30 | 395 | 395 | 395 | 395 | 8,000 |
1986/01/29 | 395 | 400 | 395 | 400 | 6,000 |
1986/01/28 | 404 | 404 | 395 | 395 | 14,000 |
1986/01/27 | 409 | 409 | 405 | 405 | 5,000 |
1986/01/25 | 410 | 410 | 410 | 410 | 2,000 |
1986/01/24 | 395 | 400 | 390 | 400 | 9,000 |
1986/01/23 | 405 | 405 | 400 | 400 | 2,000 |
1986/01/22 | 405 | 405 | 405 | 405 | 6,000 |
1986/01/21 | 406 | 406 | 406 | 406 | 5,000 |
1986/01/20 | 418 | 418 | 418 | 418 | 7,000 |
1986/01/18 | 393 | 395 | 390 | 390 | 5,000 |
1986/01/17 | 400 | 400 | 396 | 396 | 13,000 |
1986/01/16 | 420 | 420 | 400 | 400 | 31,000 |
1986/01/14 | 421 | 421 | 421 | 421 | 2,000 |
1986/01/13 | 409 | 420 | 405 | 420 | 14,000 |
1986/01/10 | 410 | 415 | 405 | 414 | 9,000 |
1986/01/09 | 410 | 415 | 395 | 415 | 10,000 |
1986/01/08 | 420 | 431 | 411 | 411 | 112,000 |
1986/01/07 | 400 | 420 | 396 | 420 | 46,000 |
1986/01/06 | 367 | 371 | 367 | 370 | 13,000 |
1986/01/04 | 366 | 366 | 366 | 366 | 5,000 |