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 |
|---|---|---|---|---|---|
| 1990/12/28 | 599 | 599 | 599 | 599 | 1,000 |
| 1990/12/25 | 599 | 599 | 599 | 599 | 1,000 |
| 1990/12/21 | 605 | 610 | 600 | 600 | 6,000 |
| 1990/12/20 | 605 | 610 | 605 | 610 | 2,000 |
| 1990/12/19 | 604 | 604 | 604 | 604 | 3,000 |
| 1990/12/18 | 614 | 614 | 601 | 601 | 3,000 |
| 1990/12/17 | 615 | 615 | 614 | 615 | 6,000 |
| 1990/12/14 | 621 | 621 | 621 | 621 | 1,000 |
| 1990/12/13 | 616 | 616 | 612 | 612 | 5,000 |
| 1990/12/12 | 598 | 612 | 597 | 612 | 9,000 |
| 1990/12/11 | 597 | 597 | 597 | 597 | 2,000 |
| 1990/12/10 | 606 | 606 | 595 | 595 | 14,000 |
| 1990/12/07 | 600 | 605 | 599 | 605 | 5,000 |
| 1990/12/06 | 600 | 600 | 600 | 600 | 3,000 |
| 1990/12/05 | 600 | 600 | 600 | 600 | 4,000 |
| 1990/11/22 | 680 | 680 | 680 | 680 | 7,000 |
| 1990/11/21 | 700 | 700 | 700 | 700 | 12,000 |
| 1990/11/20 | 715 | 715 | 715 | 715 | 4,000 |
| 1990/11/02 | 775 | 775 | 775 | 775 | 5,000 |
| 1990/10/31 | 777 | 777 | 777 | 777 | 3,000 |
| 1990/10/30 | 772 | 772 | 772 | 772 | 1,000 |
| 1990/10/26 | 712 | 712 | 712 | 712 | 1,000 |
| 1990/10/25 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/10/11 | 690 | 690 | 690 | 690 | 2,000 |
| 1990/10/08 | 635 | 650 | 635 | 650 | 10,000 |
| 1990/10/03 | 620 | 630 | 620 | 630 | 13,000 |
| 1990/10/02 | 609 | 630 | 609 | 630 | 13,000 |
| 1990/09/28 | 660 | 660 | 650 | 650 | 8,000 |
| 1990/09/25 | 705 | 705 | 701 | 701 | 4,000 |
| 1990/09/21 | 720 | 720 | 720 | 720 | 1,000 |
| 1990/09/19 | 740 | 740 | 740 | 740 | 5,000 |
| 1990/09/18 | 760 | 760 | 750 | 750 | 2,000 |
| 1990/09/14 | 780 | 780 | 780 | 780 | 1,000 |
| 1990/09/13 | 770 | 780 | 770 | 780 | 3,000 |
| 1990/09/12 | 760 | 760 | 750 | 750 | 14,000 |
| 1990/09/11 | 800 | 800 | 780 | 780 | 4,000 |
| 1990/09/10 | 790 | 800 | 790 | 800 | 6,000 |
| 1990/09/04 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/09/03 | 859 | 859 | 858 | 858 | 4,000 |
| 1990/08/31 | 858 | 858 | 858 | 858 | 2,000 |
| 1990/08/30 | 852 | 858 | 848 | 858 | 4,000 |
| 1990/08/29 | 851 | 851 | 850 | 850 | 2,000 |
| 1990/08/28 | 848 | 848 | 848 | 848 | 4,000 |
| 1990/08/27 | 840 | 840 | 840 | 840 | 7,000 |
| 1990/08/17 | 939 | 940 | 930 | 930 | 8,000 |
| 1990/08/16 | 950 | 950 | 940 | 940 | 3,000 |
| 1990/08/14 | 930 | 950 | 930 | 950 | 2,000 |
| 1990/08/13 | 960 | 960 | 960 | 960 | 1,000 |
| 1990/08/10 | 961 | 961 | 960 | 960 | 8,000 |
| 1990/08/09 | 970 | 970 | 962 | 962 | 4,000 |
| 1990/08/08 | 960 | 960 | 960 | 960 | 5,000 |
| 1990/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1990/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1990/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1990/08/01 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1990/07/31 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/07/27 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 1990/07/26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1990/07/25 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1990/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/07/23 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1990/07/20 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1990/07/19 | 1,180 | 1,200 | 1,150 | 1,200 | 11,000 |
| 1990/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1990/07/13 | 1,190 | 1,190 | 1,150 | 1,150 | 35,000 |
| 1990/07/12 | 1,250 | 1,260 | 1,220 | 1,230 | 41,000 |
| 1990/07/11 | 1,190 | 1,250 | 1,190 | 1,250 | 50,000 |
| 1990/07/10 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 |
| 1990/07/09 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 |
| 1990/07/06 | 1,150 | 1,190 | 1,130 | 1,190 | 8,000 |
| 1990/07/05 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 |
| 1990/07/04 | 1,190 | 1,200 | 1,180 | 1,200 | 13,000 |
| 1990/07/03 | 1,110 | 1,170 | 1,110 | 1,150 | 10,000 |
| 1990/07/02 | 1,130 | 1,140 | 1,100 | 1,100 | 6,000 |
| 1990/06/29 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1990/06/28 | 1,150 | 1,190 | 1,150 | 1,180 | 13,000 |
| 1990/06/27 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1990/06/26 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 |
| 1990/06/25 | 1,190 | 1,190 | 1,130 | 1,130 | 18,000 |
| 1990/06/22 | 1,120 | 1,190 | 1,120 | 1,190 | 64,000 |
| 1990/06/21 | 1,080 | 1,150 | 1,080 | 1,110 | 29,000 |
| 1990/06/20 | 1,070 | 1,070 | 1,050 | 1,070 | 7,000 |
| 1990/06/19 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 |
| 1990/06/18 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 |
| 1990/06/15 | 1,020 | 1,050 | 1,010 | 1,010 | 41,000 |
| 1990/06/14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1990/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/06/12 | 1,050 | 1,050 | 1,000 | 1,000 | 22,000 |
| 1990/06/11 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1990/06/07 | 1,030 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1990/06/06 | 1,010 | 1,030 | 1,010 | 1,020 | 12,000 |
| 1990/06/05 | 1,050 | 1,050 | 1,010 | 1,040 | 14,000 |
| 1990/06/04 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1990/06/01 | 1,050 | 1,080 | 1,050 | 1,070 | 14,000 |
| 1990/05/31 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1990/05/30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1990/05/29 | 1,090 | 1,090 | 1,000 | 1,000 | 6,000 |
| 1990/05/28 | 1,030 | 1,070 | 990 | 1,070 | 14,000 |
| 1990/05/25 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 |
| 1990/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/05/22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1990/05/21 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 1990/05/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1990/05/16 | 1,090 | 1,100 | 1,060 | 1,060 | 14,000 |
| 1990/05/15 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1990/05/14 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 |
| 1990/05/11 | 1,080 | 1,100 | 1,060 | 1,060 | 18,000 |
| 1990/05/10 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1990/05/09 | 990 | 1,000 | 990 | 999 | 23,000 |
| 1990/05/08 | 980 | 985 | 980 | 981 | 5,000 |
| 1990/05/07 | 970 | 975 | 970 | 975 | 9,000 |
| 1990/05/02 | 955 | 970 | 955 | 970 | 7,000 |
| 1990/05/01 | 970 | 970 | 955 | 955 | 8,000 |
| 1990/04/27 | 955 | 955 | 955 | 955 | 2,000 |
| 1990/04/26 | 935 | 935 | 935 | 935 | 2,000 |
| 1990/04/25 | 910 | 915 | 910 | 915 | 11,000 |
| 1990/04/24 | 905 | 910 | 905 | 910 | 4,000 |
| 1990/04/20 | 889 | 900 | 889 | 900 | 2,000 |
| 1990/04/19 | 879 | 879 | 879 | 879 | 1,000 |
| 1990/04/17 | 879 | 879 | 870 | 870 | 12,000 |
| 1990/04/16 | 876 | 891 | 876 | 891 | 3,000 |
| 1990/04/13 | 875 | 875 | 875 | 875 | 1,000 |
| 1990/04/12 | 871 | 875 | 870 | 870 | 21,000 |
| 1990/04/11 | 890 | 892 | 890 | 891 | 5,000 |
| 1990/04/10 | 890 | 890 | 885 | 890 | 8,000 |
| 1990/04/09 | 861 | 890 | 860 | 890 | 17,000 |
| 1990/04/06 | 859 | 859 | 859 | 859 | 17,000 |
| 1990/04/03 | 940 | 940 | 940 | 940 | 4,000 |
| 1990/04/02 | 955 | 955 | 950 | 950 | 6,000 |
| 1990/03/30 | 985 | 985 | 975 | 975 | 17,000 |
| 1990/03/29 | 975 | 985 | 975 | 980 | 7,000 |
| 1990/03/28 | 1,000 | 1,000 | 970 | 970 | 22,000 |
| 1990/03/27 | 1,000 | 1,000 | 995 | 995 | 48,000 |
| 1990/03/26 | 995 | 1,000 | 991 | 999 | 22,000 |
| 1990/03/23 | 981 | 1,000 | 981 | 996 | 17,000 |
| 1990/03/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/03/20 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1990/03/19 | 1,180 | 1,180 | 1,140 | 1,140 | 16,000 |
| 1990/03/16 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1990/03/15 | 1,160 | 1,180 | 1,150 | 1,150 | 11,000 |
| 1990/03/14 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1990/03/13 | 1,200 | 1,200 | 1,160 | 1,160 | 14,000 |
| 1990/03/12 | 1,230 | 1,230 | 1,190 | 1,190 | 10,000 |
| 1990/03/09 | 1,200 | 1,210 | 1,190 | 1,210 | 14,000 |
| 1990/03/08 | 1,160 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1990/03/07 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1990/03/06 | 1,220 | 1,230 | 1,200 | 1,200 | 21,000 |
| 1990/03/05 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 |
| 1990/03/02 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1990/03/01 | 1,230 | 1,320 | 1,210 | 1,320 | 9,000 |
| 1990/02/28 | 1,170 | 1,200 | 1,160 | 1,200 | 7,000 |
| 1990/02/27 | 1,140 | 1,170 | 1,140 | 1,170 | 18,000 |
| 1990/02/26 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 |
| 1990/02/23 | 1,230 | 1,250 | 1,230 | 1,230 | 6,000 |
| 1990/02/22 | 1,260 | 1,270 | 1,230 | 1,250 | 26,000 |
| 1990/02/21 | 1,310 | 1,310 | 1,250 | 1,250 | 25,000 |
| 1990/02/20 | 1,330 | 1,330 | 1,310 | 1,330 | 32,000 |
| 1990/02/19 | 1,370 | 1,370 | 1,330 | 1,330 | 64,000 |
| 1990/02/16 | 1,310 | 1,350 | 1,310 | 1,350 | 35,000 |
| 1990/02/15 | 1,300 | 1,340 | 1,280 | 1,310 | 36,000 |
| 1990/02/14 | 1,340 | 1,340 | 1,280 | 1,320 | 46,000 |
| 1990/02/13 | 1,380 | 1,390 | 1,320 | 1,320 | 71,000 |
| 1990/02/09 | 1,430 | 1,510 | 1,400 | 1,400 | 508,000 |
| 1990/02/08 | 1,260 | 1,370 | 1,260 | 1,370 | 204,000 |
| 1990/02/07 | 1,270 | 1,270 | 1,200 | 1,260 | 104,000 |
| 1990/02/06 | 1,240 | 1,260 | 1,230 | 1,250 | 83,000 |
| 1990/02/05 | 1,210 | 1,260 | 1,210 | 1,240 | 59,000 |
| 1990/02/02 | 1,200 | 1,210 | 1,200 | 1,200 | 27,000 |
| 1990/02/01 | 1,200 | 1,240 | 1,200 | 1,220 | 118,000 |
| 1990/01/31 | 1,270 | 1,270 | 1,210 | 1,260 | 170,000 |
| 1990/01/30 | 1,180 | 1,270 | 1,170 | 1,270 | 439,000 |
| 1990/01/29 | 1,070 | 1,190 | 1,060 | 1,190 | 252,000 |
| 1990/01/26 | 1,060 | 1,080 | 1,060 | 1,070 | 64,000 |
| 1990/01/25 | 1,020 | 1,070 | 1,020 | 1,050 | 35,000 |
| 1990/01/24 | 1,020 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1990/01/23 | 1,010 | 1,040 | 1,010 | 1,030 | 20,000 |
| 1990/01/22 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 |
| 1990/01/19 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 |
| 1990/01/18 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 |
| 1990/01/17 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1990/01/16 | 1,070 | 1,070 | 1,040 | 1,040 | 23,000 |
| 1990/01/12 | 1,080 | 1,090 | 1,060 | 1,060 | 30,000 |
| 1990/01/11 | 1,080 | 1,090 | 1,060 | 1,080 | 41,000 |
| 1990/01/10 | 1,060 | 1,070 | 1,050 | 1,070 | 63,000 |
| 1990/01/09 | 1,090 | 1,090 | 1,050 | 1,060 | 46,000 |
| 1990/01/08 | 1,010 | 1,100 | 1,010 | 1,080 | 39,000 |
| 1990/01/05 | 997 | 1,020 | 997 | 1,000 | 29,000 |
| 1990/01/04 | 1,030 | 1,030 | 995 | 1,000 | 16,000 |