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 |
---|---|---|---|---|---|
1987/12/25 | 550 | 550 | 540 | 540 | 10,000 |
1987/12/24 | 550 | 550 | 550 | 550 | 4,000 |
1987/12/22 | 541 | 541 | 541 | 541 | 1,000 |
1987/12/21 | 550 | 550 | 540 | 540 | 6,000 |
1987/12/18 | 550 | 550 | 550 | 550 | 6,000 |
1987/12/17 | 560 | 560 | 552 | 552 | 3,000 |
1987/12/16 | 550 | 566 | 550 | 566 | 6,000 |
1987/12/15 | 549 | 549 | 547 | 549 | 8,000 |
1987/12/14 | 545 | 550 | 545 | 550 | 2,000 |
1987/12/11 | 545 | 545 | 545 | 545 | 4,000 |
1987/12/10 | 560 | 560 | 540 | 540 | 16,000 |
1987/12/09 | 531 | 550 | 531 | 550 | 4,000 |
1987/12/08 | 515 | 515 | 505 | 515 | 8,000 |
1987/12/07 | 545 | 545 | 525 | 525 | 5,000 |
1987/12/04 | 546 | 546 | 546 | 546 | 1,000 |
1987/12/02 | 540 | 540 | 525 | 525 | 2,000 |
1987/12/01 | 550 | 550 | 550 | 550 | 11,000 |
1987/11/30 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/28 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/27 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/26 | 540 | 540 | 540 | 540 | 3,000 |
1987/11/24 | 538 | 538 | 538 | 538 | 3,000 |
1987/11/20 | 561 | 561 | 561 | 561 | 1,000 |
1987/11/19 | 570 | 570 | 561 | 561 | 2,000 |
1987/11/18 | 551 | 551 | 551 | 551 | 1,000 |
1987/11/17 | 541 | 541 | 540 | 540 | 4,000 |
1987/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1987/11/11 | 510 | 510 | 510 | 510 | 1,000 |
1987/11/07 | 571 | 571 | 560 | 560 | 3,000 |
1987/11/06 | 570 | 570 | 570 | 570 | 6,000 |
1987/11/05 | 581 | 590 | 581 | 590 | 2,000 |
1987/11/04 | 590 | 590 | 590 | 590 | 3,000 |
1987/10/31 | 601 | 601 | 600 | 600 | 2,000 |
1987/10/30 | 590 | 600 | 590 | 600 | 3,000 |
1987/10/29 | 585 | 585 | 580 | 580 | 2,000 |
1987/10/28 | 580 | 585 | 580 | 585 | 8,000 |
1987/10/27 | 580 | 580 | 580 | 580 | 7,000 |
1987/10/23 | 656 | 656 | 650 | 650 | 14,000 |
1987/10/22 | 651 | 652 | 650 | 650 | 16,000 |
1987/10/21 | 630 | 630 | 630 | 630 | 7,000 |
1987/10/19 | 720 | 720 | 690 | 700 | 10,000 |
1987/10/16 | 745 | 745 | 720 | 720 | 52,000 |
1987/10/15 | 743 | 750 | 727 | 749 | 66,000 |
1987/10/14 | 730 | 750 | 727 | 750 | 102,000 |
1987/10/13 | 690 | 720 | 690 | 720 | 38,000 |
1987/10/12 | 679 | 695 | 679 | 685 | 30,000 |
1987/10/09 | 705 | 714 | 695 | 699 | 45,000 |
1987/10/08 | 720 | 741 | 700 | 700 | 126,000 |
1987/10/07 | 678 | 735 | 678 | 720 | 209,000 |
1987/10/06 | 656 | 674 | 649 | 674 | 53,000 |
1987/10/05 | 650 | 656 | 650 | 650 | 15,000 |
1987/10/03 | 652 | 660 | 650 | 651 | 42,000 |
1987/10/02 | 649 | 667 | 649 | 650 | 103,000 |
1987/10/01 | 640 | 650 | 640 | 650 | 45,000 |
1987/09/30 | 639 | 640 | 635 | 640 | 19,000 |
1987/09/29 | 620 | 647 | 620 | 640 | 26,000 |
1987/09/28 | 620 | 620 | 620 | 620 | 2,000 |
1987/09/26 | 611 | 611 | 610 | 610 | 7,000 |
1987/09/25 | 600 | 610 | 580 | 610 | 19,000 |
1987/09/24 | 600 | 600 | 600 | 600 | 2,000 |
1987/09/22 | 582 | 586 | 582 | 586 | 2,000 |
1987/09/21 | 600 | 600 | 580 | 581 | 16,000 |
1987/09/18 | 611 | 612 | 605 | 611 | 16,000 |
1987/09/17 | 645 | 645 | 620 | 620 | 13,000 |
1987/09/16 | 644 | 650 | 640 | 649 | 23,000 |
1987/09/14 | 647 | 648 | 645 | 645 | 9,000 |
1987/09/11 | 611 | 650 | 611 | 648 | 26,000 |
1987/09/10 | 602 | 611 | 601 | 611 | 4,000 |
1987/09/09 | 599 | 600 | 599 | 599 | 8,000 |
1987/09/08 | 601 | 601 | 599 | 599 | 7,000 |
1987/09/07 | 609 | 609 | 609 | 609 | 5,000 |
1987/09/05 | 630 | 650 | 629 | 629 | 8,000 |
1987/09/04 | 630 | 630 | 629 | 629 | 5,000 |
1987/09/03 | 634 | 634 | 629 | 629 | 7,000 |
1987/09/02 | 665 | 665 | 631 | 631 | 11,000 |
1987/09/01 | 685 | 685 | 655 | 655 | 65,000 |
1987/08/31 | 650 | 690 | 650 | 680 | 58,000 |
1987/08/29 | 620 | 649 | 620 | 640 | 14,000 |
1987/08/28 | 645 | 645 | 615 | 615 | 14,000 |
1987/08/27 | 650 | 650 | 640 | 640 | 21,000 |
1987/08/26 | 631 | 650 | 620 | 650 | 41,000 |
1987/08/25 | 650 | 650 | 630 | 630 | 47,000 |
1987/08/24 | 580 | 650 | 580 | 650 | 60,000 |
1987/08/22 | 565 | 567 | 565 | 567 | 16,000 |
1987/08/20 | 560 | 560 | 555 | 555 | 10,000 |
1987/08/19 | 560 | 570 | 560 | 565 | 4,000 |
1987/08/18 | 564 | 565 | 560 | 560 | 14,000 |
1987/08/17 | 573 | 573 | 565 | 565 | 24,000 |
1987/08/14 | 555 | 555 | 553 | 553 | 6,000 |
1987/08/13 | 560 | 561 | 560 | 560 | 7,000 |
1987/08/12 | 554 | 554 | 553 | 554 | 4,000 |
1987/08/11 | 553 | 553 | 553 | 553 | 2,000 |
1987/08/10 | 550 | 570 | 550 | 570 | 12,000 |
1987/08/07 | 570 | 570 | 570 | 570 | 2,000 |
1987/08/06 | 555 | 560 | 550 | 560 | 10,000 |
1987/08/05 | 560 | 560 | 555 | 555 | 5,000 |
1987/08/04 | 575 | 595 | 575 | 575 | 12,000 |
1987/08/01 | 542 | 545 | 540 | 541 | 5,000 |
1987/07/31 | 551 | 551 | 545 | 545 | 4,000 |
1987/07/30 | 545 | 550 | 544 | 550 | 3,000 |
1987/07/29 | 550 | 553 | 542 | 546 | 50,000 |
1987/07/28 | 560 | 560 | 560 | 560 | 2,000 |
1987/07/27 | 551 | 551 | 551 | 551 | 1,000 |
1987/07/25 | 557 | 557 | 550 | 550 | 3,000 |
1987/07/24 | 560 | 560 | 550 | 550 | 18,000 |
1987/07/23 | 570 | 580 | 551 | 580 | 16,000 |
1987/07/22 | 585 | 590 | 565 | 580 | 8,000 |
1987/07/20 | 585 | 586 | 585 | 586 | 4,000 |
1987/07/17 | 586 | 586 | 585 | 586 | 7,000 |
1987/07/16 | 590 | 590 | 570 | 585 | 28,000 |
1987/07/15 | 590 | 595 | 590 | 590 | 12,000 |
1987/07/14 | 570 | 585 | 570 | 580 | 17,000 |
1987/07/13 | 589 | 589 | 569 | 569 | 4,000 |
1987/07/10 | 566 | 590 | 565 | 590 | 13,000 |
1987/07/09 | 550 | 565 | 550 | 565 | 44,000 |
1987/07/08 | 595 | 595 | 578 | 590 | 14,000 |
1987/07/07 | 580 | 590 | 570 | 590 | 33,000 |
1987/07/06 | 590 | 590 | 580 | 581 | 12,000 |
1987/07/04 | 590 | 590 | 590 | 590 | 7,000 |
1987/07/03 | 615 | 615 | 599 | 599 | 9,000 |
1987/07/02 | 610 | 630 | 610 | 610 | 47,000 |
1987/07/01 | 590 | 620 | 590 | 610 | 90,000 |
1987/06/30 | 600 | 600 | 580 | 580 | 17,000 |
1987/06/29 | 585 | 600 | 585 | 595 | 14,000 |
1987/06/27 | 600 | 600 | 585 | 585 | 20,000 |
1987/06/26 | 600 | 611 | 590 | 590 | 69,000 |
1987/06/24 | 585 | 589 | 545 | 545 | 51,000 |
1987/06/23 | 599 | 600 | 580 | 595 | 21,000 |
1987/06/22 | 625 | 625 | 599 | 600 | 64,000 |
1987/06/19 | 620 | 635 | 605 | 615 | 82,000 |
1987/06/18 | 575 | 620 | 575 | 600 | 73,000 |
1987/06/17 | 569 | 580 | 569 | 580 | 67,000 |
1987/06/16 | 610 | 610 | 590 | 590 | 70,000 |
1987/06/15 | 643 | 644 | 600 | 620 | 98,000 |
1987/06/12 | 645 | 665 | 645 | 645 | 236,000 |
1987/06/11 | 668 | 700 | 648 | 648 | 569,000 |
1987/06/10 | 566 | 648 | 565 | 648 | 467,000 |
1987/06/09 | 570 | 581 | 546 | 548 | 317,000 |
1987/06/08 | 530 | 583 | 520 | 581 | 315,000 |
1987/06/06 | 479 | 510 | 479 | 510 | 165,000 |
1987/06/05 | 474 | 480 | 450 | 480 | 64,000 |
1987/06/04 | 470 | 476 | 468 | 476 | 36,000 |
1987/06/03 | 460 | 486 | 460 | 486 | 131,000 |
1987/06/02 | 423 | 450 | 422 | 450 | 33,000 |
1987/06/01 | 411 | 420 | 411 | 420 | 9,000 |
1987/05/30 | 410 | 416 | 406 | 416 | 10,000 |
1987/05/29 | 409 | 410 | 409 | 410 | 11,000 |
1987/05/28 | 406 | 410 | 405 | 410 | 7,000 |
1987/05/27 | 405 | 405 | 400 | 405 | 11,000 |
1987/05/25 | 404 | 404 | 400 | 400 | 12,000 |
1987/05/23 | 406 | 410 | 406 | 410 | 2,000 |
1987/05/22 | 403 | 406 | 403 | 406 | 5,000 |
1987/05/21 | 410 | 410 | 403 | 408 | 16,000 |
1987/05/20 | 395 | 399 | 395 | 399 | 12,000 |
1987/05/19 | 395 | 395 | 394 | 395 | 6,000 |
1987/05/18 | 393 | 394 | 390 | 390 | 9,000 |
1987/05/15 | 394 | 394 | 394 | 394 | 1,000 |
1987/05/14 | 385 | 390 | 385 | 390 | 4,000 |
1987/05/13 | 380 | 385 | 371 | 385 | 19,000 |
1987/05/12 | 380 | 385 | 380 | 385 | 3,000 |
1987/05/11 | 385 | 385 | 385 | 385 | 2,000 |
1987/05/08 | 370 | 370 | 369 | 369 | 5,000 |
1987/05/07 | 369 | 369 | 369 | 369 | 8,000 |
1987/04/28 | 380 | 380 | 370 | 370 | 3,000 |
1987/04/27 | 370 | 370 | 370 | 370 | 2,000 |
1987/04/25 | 369 | 369 | 369 | 369 | 2,000 |
1987/04/24 | 385 | 385 | 365 | 365 | 21,000 |
1987/04/22 | 380 | 380 | 365 | 365 | 17,000 |
1987/04/21 | 381 | 385 | 381 | 385 | 10,000 |
1987/04/20 | 385 | 385 | 383 | 383 | 6,000 |
1987/04/17 | 380 | 380 | 380 | 380 | 2,000 |
1987/04/16 | 385 | 385 | 380 | 380 | 9,000 |
1987/04/14 | 398 | 398 | 398 | 398 | 7,000 |
1987/04/13 | 390 | 399 | 385 | 385 | 11,000 |
1987/04/10 | 392 | 392 | 390 | 390 | 5,000 |
1987/04/08 | 367 | 367 | 367 | 367 | 4,000 |
1987/04/07 | 371 | 371 | 367 | 367 | 7,000 |
1987/04/06 | 378 | 379 | 375 | 375 | 12,000 |
1987/04/04 | 379 | 380 | 379 | 380 | 2,000 |
1987/04/03 | 370 | 379 | 370 | 379 | 6,000 |
1987/04/02 | 365 | 370 | 365 | 370 | 13,000 |
1987/04/01 | 366 | 370 | 366 | 370 | 11,000 |
1987/03/31 | 370 | 370 | 363 | 365 | 16,000 |
1987/03/30 | 373 | 379 | 370 | 379 | 9,000 |
1987/03/28 | 373 | 373 | 371 | 371 | 13,000 |
1987/03/27 | 375 | 378 | 375 | 378 | 7,000 |
1987/03/26 | 379 | 380 | 375 | 375 | 12,000 |
1987/03/25 | 377 | 380 | 377 | 378 | 30,000 |
1987/03/24 | 380 | 380 | 380 | 380 | 17,000 |
1987/03/23 | 385 | 385 | 385 | 385 | 4,000 |
1987/03/20 | 383 | 383 | 382 | 382 | 9,000 |
1987/03/19 | 383 | 384 | 382 | 383 | 9,000 |
1987/03/18 | 384 | 395 | 383 | 383 | 14,000 |
1987/03/17 | 396 | 396 | 382 | 382 | 7,000 |
1987/03/16 | 396 | 396 | 396 | 396 | 3,000 |
1987/03/12 | 409 | 409 | 396 | 396 | 20,000 |
1987/03/11 | 406 | 419 | 406 | 419 | 9,000 |
1987/03/10 | 401 | 401 | 400 | 401 | 3,000 |
1987/03/09 | 400 | 400 | 395 | 400 | 18,000 |
1987/03/07 | 391 | 392 | 391 | 392 | 6,000 |
1987/03/06 | 385 | 385 | 380 | 380 | 16,000 |
1987/03/05 | 397 | 397 | 385 | 386 | 16,000 |
1987/03/04 | 397 | 397 | 397 | 397 | 5,000 |
1987/03/03 | 410 | 410 | 410 | 410 | 9,000 |
1987/03/02 | 410 | 410 | 410 | 410 | 6,000 |
1987/02/27 | 445 | 445 | 442 | 445 | 23,000 |
1987/02/26 | 400 | 425 | 400 | 425 | 24,000 |
1987/02/25 | 372 | 399 | 372 | 395 | 31,000 |
1987/02/24 | 385 | 385 | 370 | 370 | 62,000 |
1987/02/23 | 410 | 410 | 398 | 398 | 55,000 |
1987/02/19 | 465 | 466 | 465 | 465 | 22,000 |
1987/02/18 | 490 | 490 | 470 | 470 | 61,000 |
1987/02/17 | 533 | 533 | 490 | 490 | 372,000 |
1987/02/16 | 485 | 488 | 485 | 488 | 166,000 |
1987/02/13 | 425 | 425 | 425 | 425 | 26,000 |
1987/02/12 | 369 | 390 | 369 | 390 | 21,000 |
1987/02/10 | 373 | 373 | 369 | 369 | 4,000 |
1987/02/09 | 375 | 375 | 368 | 368 | 3,000 |
1987/02/07 | 375 | 376 | 375 | 376 | 5,000 |
1987/02/04 | 390 | 390 | 390 | 390 | 21,000 |
1987/02/03 | 390 | 390 | 390 | 390 | 13,000 |
1987/02/02 | 390 | 390 | 385 | 390 | 22,000 |
1987/01/31 | 389 | 395 | 389 | 395 | 18,000 |
1987/01/29 | 375 | 391 | 374 | 390 | 28,000 |
1987/01/28 | 385 | 385 | 375 | 375 | 9,000 |
1987/01/26 | 394 | 394 | 394 | 394 | 8,000 |
1987/01/23 | 390 | 396 | 390 | 396 | 16,000 |
1987/01/22 | 390 | 390 | 390 | 390 | 14,000 |
1987/01/21 | 376 | 390 | 376 | 390 | 18,000 |
1987/01/20 | 376 | 376 | 376 | 376 | 4,000 |
1987/01/16 | 391 | 391 | 390 | 391 | 7,000 |
1987/01/14 | 390 | 390 | 390 | 390 | 1,000 |
1987/01/13 | 388 | 388 | 388 | 388 | 2,000 |
1987/01/12 | 388 | 388 | 388 | 388 | 4,000 |
1987/01/09 | 383 | 383 | 383 | 383 | 1,000 |
1987/01/08 | 395 | 395 | 388 | 388 | 5,000 |
1987/01/07 | 400 | 400 | 398 | 398 | 5,000 |
1987/01/06 | 411 | 411 | 401 | 401 | 14,000 |