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 |
---|---|---|---|---|---|
1994/12/29 | 436 | 436 | 430 | 430 | 7,000 |
1994/12/28 | 435 | 435 | 434 | 434 | 2,000 |
1994/12/27 | 432 | 432 | 432 | 432 | 4,000 |
1994/12/26 | 430 | 430 | 430 | 430 | 15,000 |
1994/12/22 | 430 | 430 | 425 | 425 | 5,000 |
1994/12/21 | 425 | 425 | 421 | 425 | 7,000 |
1994/12/16 | 440 | 440 | 421 | 421 | 5,000 |
1994/12/15 | 440 | 440 | 440 | 440 | 1,000 |
1994/12/14 | 440 | 440 | 440 | 440 | 6,000 |
1994/12/07 | 470 | 470 | 470 | 470 | 2,000 |
1994/11/25 | 480 | 480 | 480 | 480 | 1,000 |
1994/11/24 | 480 | 480 | 480 | 480 | 2,000 |
1994/11/16 | 473 | 473 | 473 | 473 | 1,000 |
1994/11/14 | 470 | 470 | 466 | 470 | 7,000 |
1994/11/07 | 495 | 495 | 486 | 486 | 6,000 |
1994/11/04 | 500 | 500 | 493 | 493 | 3,000 |
1994/11/02 | 491 | 491 | 491 | 491 | 2,000 |
1994/11/01 | 489 | 489 | 489 | 489 | 2,000 |
1994/10/21 | 506 | 510 | 506 | 509 | 8,000 |
1994/10/14 | 514 | 514 | 506 | 506 | 3,000 |
1994/10/13 | 505 | 515 | 505 | 515 | 24,000 |
1994/10/11 | 485 | 485 | 485 | 485 | 1,000 |
1994/10/04 | 500 | 500 | 500 | 500 | 2,000 |
1994/10/03 | 518 | 518 | 518 | 518 | 1,000 |
1994/09/30 | 510 | 528 | 510 | 528 | 5,000 |
1994/09/29 | 490 | 510 | 490 | 510 | 7,000 |
1994/09/22 | 490 | 490 | 490 | 490 | 3,000 |
1994/09/21 | 490 | 490 | 490 | 490 | 3,000 |
1994/09/20 | 490 | 490 | 490 | 490 | 5,000 |
1994/09/02 | 490 | 490 | 490 | 490 | 1,000 |
1994/08/31 | 490 | 490 | 490 | 490 | 2,000 |
1994/08/29 | 490 | 490 | 490 | 490 | 2,000 |
1994/08/25 | 490 | 490 | 490 | 490 | 1,000 |
1994/08/22 | 480 | 480 | 480 | 480 | 3,000 |
1994/08/15 | 480 | 480 | 480 | 480 | 3,000 |
1994/08/12 | 500 | 500 | 481 | 481 | 7,000 |
1994/08/11 | 508 | 508 | 508 | 508 | 1,000 |
1994/08/10 | 528 | 528 | 528 | 528 | 27,000 |
1994/08/08 | 499 | 499 | 499 | 499 | 1,000 |
1994/08/03 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/02 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/01 | 485 | 485 | 480 | 480 | 2,000 |
1994/07/28 | 490 | 490 | 490 | 490 | 1,000 |
1994/07/27 | 497 | 497 | 497 | 497 | 1,000 |
1994/07/26 | 500 | 500 | 500 | 500 | 1,000 |
1994/07/25 | 500 | 500 | 500 | 500 | 1,000 |
1994/07/22 | 505 | 505 | 500 | 500 | 3,000 |
1994/07/21 | 501 | 501 | 501 | 501 | 4,000 |
1994/07/15 | 520 | 520 | 520 | 520 | 1,000 |
1994/07/14 | 520 | 520 | 520 | 520 | 3,000 |
1994/07/13 | 520 | 520 | 510 | 510 | 2,000 |
1994/07/12 | 534 | 534 | 534 | 534 | 2,000 |
1994/07/11 | 535 | 535 | 535 | 535 | 1,000 |
1994/07/08 | 520 | 525 | 520 | 525 | 4,000 |
1994/07/07 | 520 | 530 | 520 | 520 | 6,000 |
1994/07/06 | 523 | 523 | 523 | 523 | 4,000 |
1994/07/05 | 510 | 510 | 510 | 510 | 14,000 |
1994/07/04 | 510 | 510 | 510 | 510 | 2,000 |
1994/07/01 | 509 | 510 | 509 | 510 | 11,000 |
1994/06/30 | 511 | 511 | 496 | 496 | 14,000 |
1994/06/29 | 515 | 515 | 512 | 512 | 5,000 |
1994/06/28 | 516 | 516 | 515 | 515 | 6,000 |
1994/06/24 | 521 | 521 | 521 | 521 | 2,000 |
1994/06/23 | 511 | 511 | 511 | 511 | 7,000 |
1994/06/22 | 524 | 524 | 524 | 524 | 6,000 |
1994/06/21 | 535 | 535 | 535 | 535 | 1,000 |
1994/06/20 | 539 | 544 | 539 | 544 | 6,000 |
1994/06/17 | 540 | 540 | 535 | 535 | 4,000 |
1994/06/16 | 545 | 550 | 544 | 544 | 11,000 |
1994/06/15 | 535 | 550 | 535 | 545 | 44,000 |
1994/06/14 | 535 | 535 | 520 | 535 | 28,000 |
1994/06/13 | 536 | 536 | 535 | 535 | 12,000 |
1994/06/10 | 539 | 539 | 535 | 535 | 3,000 |
1994/06/08 | 541 | 541 | 540 | 540 | 13,000 |
1994/06/07 | 532 | 532 | 502 | 502 | 6,000 |
1994/06/06 | 540 | 542 | 533 | 542 | 29,000 |
1994/06/03 | 530 | 530 | 530 | 530 | 5,000 |
1994/05/31 | 493 | 493 | 492 | 492 | 2,000 |
1994/05/30 | 490 | 490 | 490 | 490 | 1,000 |
1994/05/27 | 490 | 490 | 490 | 490 | 3,000 |
1994/05/26 | 510 | 510 | 510 | 510 | 2,000 |
1994/05/24 | 510 | 510 | 510 | 510 | 2,000 |
1994/05/23 | 515 | 515 | 510 | 510 | 2,000 |
1994/05/20 | 520 | 520 | 520 | 520 | 1,000 |
1994/05/19 | 510 | 510 | 510 | 510 | 4,000 |
1994/05/18 | 510 | 510 | 510 | 510 | 10,000 |
1994/05/17 | 510 | 510 | 510 | 510 | 6,000 |
1994/05/16 | 529 | 529 | 510 | 510 | 11,000 |
1994/05/13 | 515 | 515 | 515 | 515 | 1,000 |
1994/05/12 | 535 | 535 | 510 | 510 | 2,000 |
1994/05/11 | 539 | 540 | 521 | 525 | 20,000 |
1994/05/10 | 510 | 546 | 510 | 539 | 55,000 |
1994/05/09 | 495 | 495 | 495 | 495 | 1,000 |
1994/05/06 | 490 | 490 | 490 | 490 | 5,000 |
1994/04/28 | 485 | 485 | 485 | 485 | 2,000 |
1994/04/27 | 495 | 495 | 485 | 485 | 3,000 |
1994/04/26 | 496 | 500 | 495 | 495 | 12,000 |
1994/04/25 | 510 | 510 | 494 | 494 | 4,000 |
1994/04/22 | 494 | 500 | 490 | 500 | 26,000 |
1994/04/21 | 490 | 498 | 488 | 491 | 21,000 |
1994/04/20 | 473 | 490 | 472 | 488 | 19,000 |
1994/04/19 | 480 | 480 | 465 | 465 | 9,000 |
1994/04/18 | 480 | 485 | 480 | 480 | 7,000 |
1994/04/15 | 460 | 470 | 460 | 470 | 19,000 |
1994/04/12 | 440 | 455 | 440 | 455 | 22,000 |
1994/04/11 | 445 | 445 | 440 | 440 | 6,000 |
1994/04/08 | 440 | 440 | 440 | 440 | 1,000 |
1994/03/31 | 430 | 430 | 430 | 430 | 1,000 |
1994/03/30 | 440 | 441 | 440 | 441 | 2,000 |
1994/03/28 | 448 | 448 | 448 | 448 | 1,000 |
1994/03/25 | 450 | 450 | 448 | 448 | 6,000 |
1994/03/24 | 450 | 453 | 450 | 453 | 3,000 |
1994/03/22 | 455 | 460 | 455 | 460 | 3,000 |
1994/03/18 | 451 | 452 | 447 | 451 | 18,000 |
1994/03/17 | 450 | 450 | 448 | 448 | 8,000 |
1994/03/16 | 450 | 450 | 445 | 446 | 10,000 |
1994/03/15 | 461 | 465 | 460 | 460 | 6,000 |
1994/03/14 | 459 | 460 | 459 | 460 | 6,000 |
1994/03/11 | 460 | 460 | 460 | 460 | 5,000 |
1994/03/10 | 460 | 460 | 460 | 460 | 3,000 |
1994/03/09 | 460 | 460 | 460 | 460 | 1,000 |
1994/03/03 | 462 | 462 | 462 | 462 | 1,000 |
1994/03/02 | 480 | 480 | 467 | 467 | 10,000 |
1994/03/01 | 470 | 473 | 470 | 473 | 4,000 |
1994/02/28 | 464 | 470 | 464 | 470 | 3,000 |
1994/02/25 | 460 | 460 | 460 | 460 | 10,000 |
1994/02/24 | 457 | 460 | 450 | 460 | 8,000 |
1994/02/23 | 465 | 465 | 460 | 460 | 4,000 |
1994/02/22 | 466 | 466 | 465 | 465 | 9,000 |
1994/02/18 | 500 | 500 | 491 | 491 | 6,000 |
1994/02/16 | 500 | 505 | 500 | 501 | 6,000 |
1994/02/10 | 494 | 510 | 494 | 510 | 8,000 |
1994/02/09 | 510 | 510 | 501 | 501 | 13,000 |
1994/02/08 | 499 | 530 | 499 | 530 | 15,000 |
1994/02/07 | 500 | 500 | 499 | 499 | 2,000 |
1994/02/04 | 487 | 504 | 485 | 504 | 8,000 |
1994/02/03 | 491 | 491 | 487 | 487 | 3,000 |
1994/02/02 | 480 | 481 | 480 | 481 | 10,000 |
1994/02/01 | 480 | 480 | 465 | 480 | 23,000 |
1994/01/31 | 470 | 481 | 470 | 480 | 10,000 |
1994/01/27 | 472 | 472 | 470 | 470 | 6,000 |
1994/01/26 | 450 | 460 | 450 | 460 | 6,000 |
1994/01/25 | 445 | 445 | 445 | 445 | 1,000 |
1994/01/20 | 500 | 500 | 499 | 500 | 5,000 |
1994/01/19 | 465 | 495 | 465 | 495 | 20,000 |
1994/01/18 | 445 | 460 | 445 | 460 | 38,000 |
1994/01/13 | 405 | 405 | 405 | 405 | 2,000 |
1994/01/11 | 420 | 430 | 420 | 420 | 10,000 |
1994/01/10 | 419 | 420 | 419 | 420 | 6,000 |
1994/01/07 | 410 | 410 | 410 | 410 | 1,000 |
1994/01/06 | 400 | 410 | 400 | 410 | 13,000 |
1994/01/05 | 375 | 385 | 375 | 385 | 13,000 |
1994/01/04 | 382 | 382 | 375 | 375 | 2,000 |