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 |
|---|---|---|---|---|---|
| 1991/12/20 | 519 | 519 | 519 | 519 | 1,000 |
| 1991/12/18 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/12/17 | 524 | 524 | 524 | 524 | 9,000 |
| 1991/12/13 | 539 | 539 | 529 | 529 | 3,000 |
| 1991/12/06 | 529 | 529 | 529 | 529 | 1,000 |
| 1991/12/05 | 521 | 521 | 521 | 521 | 1,000 |
| 1991/12/03 | 524 | 524 | 501 | 501 | 4,000 |
| 1991/11/29 | 545 | 545 | 544 | 544 | 2,000 |
| 1991/11/28 | 546 | 546 | 541 | 545 | 3,000 |
| 1991/11/27 | 550 | 550 | 546 | 546 | 2,000 |
| 1991/11/20 | 570 | 570 | 570 | 570 | 5,000 |
| 1991/11/19 | 570 | 570 | 570 | 570 | 5,000 |
| 1991/11/08 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/10/31 | 630 | 630 | 610 | 610 | 6,000 |
| 1991/10/28 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/10/25 | 630 | 630 | 630 | 630 | 4,000 |
| 1991/10/24 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/10/22 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/10/21 | 629 | 629 | 629 | 629 | 1,000 |
| 1991/10/17 | 629 | 629 | 629 | 629 | 1,000 |
| 1991/10/16 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/10/08 | 640 | 640 | 630 | 630 | 2,000 |
| 1991/10/07 | 611 | 630 | 610 | 630 | 5,000 |
| 1991/10/04 | 622 | 622 | 610 | 610 | 8,000 |
| 1991/10/03 | 620 | 621 | 619 | 619 | 11,000 |
| 1991/10/02 | 630 | 630 | 615 | 615 | 4,000 |
| 1991/10/01 | 606 | 620 | 606 | 620 | 6,000 |
| 1991/09/30 | 606 | 606 | 606 | 606 | 4,000 |
| 1991/09/25 | 616 | 616 | 616 | 616 | 1,000 |
| 1991/09/24 | 616 | 616 | 616 | 616 | 1,000 |
| 1991/09/20 | 616 | 617 | 616 | 616 | 7,000 |
| 1991/09/19 | 616 | 617 | 616 | 617 | 3,000 |
| 1991/09/18 | 602 | 610 | 602 | 610 | 4,000 |
| 1991/09/12 | 600 | 630 | 600 | 630 | 29,000 |
| 1991/09/10 | 603 | 603 | 603 | 603 | 3,000 |
| 1991/09/09 | 573 | 573 | 573 | 573 | 1,000 |
| 1991/09/06 | 571 | 571 | 570 | 570 | 3,000 |
| 1991/09/05 | 563 | 563 | 563 | 563 | 2,000 |
| 1991/09/04 | 562 | 562 | 562 | 562 | 3,000 |
| 1991/09/03 | 561 | 562 | 561 | 562 | 10,000 |
| 1991/08/30 | 551 | 551 | 551 | 551 | 2,000 |
| 1991/08/28 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/08/27 | 557 | 557 | 550 | 550 | 5,000 |
| 1991/08/26 | 570 | 570 | 556 | 556 | 5,000 |
| 1991/08/23 | 562 | 562 | 561 | 562 | 10,000 |
| 1991/08/22 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/08/21 | 546 | 546 | 546 | 546 | 1,000 |
| 1991/08/12 | 606 | 606 | 606 | 606 | 4,000 |
| 1991/08/09 | 609 | 609 | 609 | 609 | 1,000 |
| 1991/08/07 | 620 | 620 | 606 | 606 | 2,000 |
| 1991/08/01 | 609 | 630 | 609 | 630 | 2,000 |
| 1991/07/31 | 606 | 606 | 606 | 606 | 1,000 |
| 1991/07/30 | 605 | 605 | 605 | 605 | 3,000 |
| 1991/07/26 | 605 | 605 | 605 | 605 | 2,000 |
| 1991/07/25 | 605 | 605 | 605 | 605 | 2,000 |
| 1991/07/24 | 605 | 605 | 605 | 605 | 1,000 |
| 1991/07/22 | 615 | 615 | 615 | 615 | 2,000 |
| 1991/07/18 | 625 | 625 | 625 | 625 | 2,000 |
| 1991/07/17 | 635 | 635 | 635 | 635 | 2,000 |
| 1991/07/16 | 630 | 631 | 630 | 631 | 4,000 |
| 1991/07/12 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/07/09 | 600 | 610 | 600 | 610 | 3,000 |
| 1991/07/04 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/07/02 | 650 | 650 | 650 | 650 | 3,000 |
| 1991/06/27 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/06/19 | 700 | 700 | 675 | 675 | 5,000 |
| 1991/06/17 | 692 | 692 | 692 | 692 | 1,000 |
| 1991/06/14 | 671 | 671 | 671 | 671 | 1,000 |
| 1991/06/12 | 701 | 701 | 701 | 701 | 5,000 |
| 1991/06/11 | 701 | 701 | 701 | 701 | 1,000 |
| 1991/06/10 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/06/06 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/06/05 | 708 | 708 | 708 | 708 | 5,000 |
| 1991/05/31 | 708 | 708 | 708 | 708 | 1,000 |
| 1991/05/29 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/05/27 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/05/23 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/05/22 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/05/20 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/05/16 | 726 | 726 | 700 | 700 | 5,000 |
| 1991/05/15 | 740 | 740 | 740 | 740 | 7,000 |
| 1991/05/14 | 740 | 740 | 726 | 726 | 2,000 |
| 1991/05/13 | 741 | 741 | 740 | 740 | 2,000 |
| 1991/05/10 | 726 | 726 | 726 | 726 | 1,000 |
| 1991/05/09 | 721 | 721 | 716 | 716 | 12,000 |
| 1991/05/07 | 731 | 731 | 731 | 731 | 2,000 |
| 1991/05/02 | 740 | 750 | 740 | 740 | 6,000 |
| 1991/04/30 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/04/25 | 765 | 768 | 760 | 760 | 5,000 |
| 1991/04/24 | 769 | 769 | 769 | 769 | 1,000 |
| 1991/04/22 | 782 | 782 | 782 | 782 | 1,000 |
| 1991/04/19 | 772 | 772 | 772 | 772 | 4,000 |
| 1991/04/18 | 770 | 780 | 761 | 775 | 14,000 |
| 1991/04/17 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/04/16 | 750 | 765 | 750 | 765 | 9,000 |
| 1991/04/12 | 713 | 720 | 713 | 720 | 9,000 |
| 1991/04/11 | 735 | 735 | 710 | 710 | 12,000 |
| 1991/04/08 | 760 | 760 | 760 | 760 | 3,000 |
| 1991/04/05 | 751 | 760 | 751 | 752 | 11,000 |
| 1991/03/25 | 751 | 751 | 741 | 741 | 4,000 |
| 1991/03/22 | 760 | 760 | 750 | 750 | 4,000 |
| 1991/03/20 | 750 | 750 | 750 | 750 | 4,000 |
| 1991/03/19 | 770 | 770 | 750 | 750 | 3,000 |
| 1991/03/18 | 750 | 770 | 750 | 770 | 11,000 |
| 1991/03/15 | 721 | 750 | 721 | 750 | 8,000 |
| 1991/03/14 | 720 | 721 | 720 | 721 | 4,000 |
| 1991/03/13 | 700 | 703 | 700 | 703 | 15,000 |
| 1991/03/12 | 671 | 680 | 671 | 680 | 3,000 |
| 1991/03/11 | 690 | 690 | 670 | 670 | 4,000 |
| 1991/03/08 | 698 | 698 | 690 | 690 | 2,000 |
| 1991/03/06 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/03/04 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/03/01 | 710 | 710 | 690 | 690 | 7,000 |
| 1991/02/28 | 672 | 701 | 672 | 700 | 14,000 |
| 1991/02/27 | 670 | 670 | 670 | 670 | 4,000 |
| 1991/02/26 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/02/22 | 670 | 670 | 670 | 670 | 6,000 |
| 1991/02/21 | 700 | 700 | 690 | 690 | 2,000 |
| 1991/02/20 | 700 | 700 | 700 | 700 | 6,000 |
| 1991/02/19 | 680 | 680 | 670 | 670 | 3,000 |
| 1991/02/18 | 660 | 660 | 660 | 660 | 9,000 |
| 1991/02/15 | 640 | 643 | 640 | 640 | 6,000 |
| 1991/02/12 | 635 | 635 | 635 | 635 | 9,000 |
| 1991/02/08 | 589 | 600 | 588 | 595 | 18,000 |
| 1991/02/07 | 586 | 586 | 586 | 586 | 1,000 |
| 1991/02/06 | 566 | 571 | 566 | 571 | 5,000 |
| 1991/02/05 | 552 | 556 | 552 | 555 | 9,000 |
| 1991/02/04 | 585 | 585 | 585 | 585 | 2,000 |
| 1991/01/30 | 595 | 595 | 595 | 595 | 1,000 |
| 1991/01/29 | 597 | 597 | 597 | 597 | 1,000 |
| 1991/01/28 | 599 | 599 | 598 | 599 | 3,000 |
| 1991/01/25 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/01/22 | 592 | 600 | 592 | 600 | 3,000 |
| 1991/01/14 | 592 | 592 | 592 | 592 | 1,000 |
| 1991/01/07 | 592 | 592 | 592 | 592 | 1,000 |
| 1991/01/04 | 599 | 599 | 599 | 599 | 3,000 |