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 |
|---|---|---|---|---|---|
| 1995/12/29 | 413 | 413 | 413 | 413 | 5,000 |
| 1995/12/25 | 439 | 440 | 439 | 440 | 5,000 |
| 1995/12/22 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/12/20 | 435 | 440 | 435 | 440 | 3,000 |
| 1995/12/19 | 420 | 440 | 420 | 440 | 13,000 |
| 1995/12/18 | 431 | 431 | 420 | 420 | 5,000 |
| 1995/12/15 | 431 | 435 | 430 | 430 | 11,000 |
| 1995/12/14 | 430 | 431 | 430 | 431 | 3,000 |
| 1995/12/13 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/12/12 | 442 | 444 | 435 | 435 | 8,000 |
| 1995/12/11 | 444 | 444 | 444 | 444 | 3,000 |
| 1995/12/08 | 416 | 430 | 416 | 430 | 10,000 |
| 1995/12/07 | 407 | 415 | 407 | 415 | 5,000 |
| 1995/12/06 | 406 | 406 | 401 | 401 | 4,000 |
| 1995/12/04 | 406 | 406 | 406 | 406 | 2,000 |
| 1995/11/30 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/11/28 | 384 | 385 | 384 | 385 | 2,000 |
| 1995/11/27 | 384 | 385 | 384 | 384 | 14,000 |
| 1995/11/24 | 388 | 388 | 388 | 388 | 2,000 |
| 1995/11/22 | 392 | 392 | 392 | 392 | 4,000 |
| 1995/11/21 | 392 | 392 | 392 | 392 | 2,000 |
| 1995/11/20 | 392 | 392 | 387 | 387 | 3,000 |
| 1995/11/16 | 407 | 407 | 400 | 400 | 2,000 |
| 1995/11/13 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/11/09 | 407 | 410 | 407 | 410 | 4,000 |
| 1995/11/08 | 407 | 407 | 407 | 407 | 1,000 |
| 1995/11/07 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/11/06 | 407 | 407 | 407 | 407 | 2,000 |
| 1995/11/02 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/11/01 | 401 | 401 | 401 | 401 | 1,000 |
| 1995/10/27 | 413 | 413 | 413 | 413 | 1,000 |
| 1995/10/19 | 414 | 414 | 413 | 413 | 2,000 |
| 1995/10/17 | 413 | 413 | 413 | 413 | 1,000 |
| 1995/10/16 | 413 | 420 | 413 | 420 | 12,000 |
| 1995/10/12 | 413 | 413 | 413 | 413 | 1,000 |
| 1995/10/11 | 413 | 413 | 413 | 413 | 2,000 |
| 1995/10/09 | 413 | 413 | 413 | 413 | 3,000 |
| 1995/10/05 | 413 | 413 | 413 | 413 | 5,000 |
| 1995/10/04 | 413 | 413 | 413 | 413 | 1,000 |
| 1995/10/03 | 413 | 413 | 413 | 413 | 2,000 |
| 1995/10/02 | 413 | 413 | 413 | 413 | 5,000 |
| 1995/09/29 | 413 | 413 | 413 | 413 | 1,000 |
| 1995/09/26 | 405 | 405 | 405 | 405 | 3,000 |
| 1995/09/22 | 401 | 401 | 401 | 401 | 3,000 |
| 1995/09/21 | 402 | 402 | 402 | 402 | 2,000 |
| 1995/09/20 | 401 | 401 | 401 | 401 | 6,000 |
| 1995/09/19 | 393 | 393 | 393 | 393 | 2,000 |
| 1995/09/13 | 389 | 389 | 389 | 389 | 2,000 |
| 1995/09/12 | 381 | 381 | 381 | 381 | 2,000 |
| 1995/09/08 | 374 | 374 | 374 | 374 | 2,000 |
| 1995/09/01 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/08/30 | 399 | 400 | 399 | 400 | 7,000 |
| 1995/08/24 | 380 | 380 | 380 | 380 | 4,000 |
| 1995/08/21 | 380 | 380 | 375 | 375 | 2,000 |
| 1995/08/18 | 365 | 370 | 365 | 370 | 5,000 |
| 1995/08/17 | 349 | 349 | 349 | 349 | 3,000 |
| 1995/08/14 | 335 | 335 | 335 | 335 | 1,000 |
| 1995/08/11 | 345 | 345 | 345 | 345 | 1,000 |
| 1995/08/07 | 335 | 335 | 335 | 335 | 2,000 |
| 1995/08/04 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/07/24 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/07/20 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/07/17 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/07/14 | 349 | 355 | 345 | 350 | 10,000 |
| 1995/07/13 | 341 | 350 | 340 | 350 | 5,000 |
| 1995/07/10 | 331 | 331 | 331 | 331 | 1,000 |
| 1995/07/07 | 315 | 325 | 315 | 325 | 20,000 |
| 1995/07/06 | 314 | 314 | 314 | 314 | 3,000 |
| 1995/07/05 | 324 | 324 | 324 | 324 | 5,000 |
| 1995/07/04 | 329 | 329 | 329 | 329 | 1,000 |
| 1995/07/03 | 329 | 329 | 329 | 329 | 5,000 |
| 1995/06/30 | 329 | 329 | 329 | 329 | 3,000 |
| 1995/06/29 | 329 | 329 | 329 | 329 | 2,000 |
| 1995/06/28 | 329 | 329 | 329 | 329 | 1,000 |
| 1995/06/27 | 341 | 341 | 341 | 341 | 1,000 |
| 1995/06/26 | 341 | 341 | 341 | 341 | 1,000 |
| 1995/06/23 | 341 | 341 | 341 | 341 | 1,000 |
| 1995/06/22 | 356 | 356 | 356 | 356 | 2,000 |
| 1995/06/12 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/06/08 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/06/07 | 385 | 385 | 385 | 385 | 6,000 |
| 1995/05/25 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/05/23 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/05/22 | 380 | 390 | 380 | 390 | 4,000 |
| 1995/05/16 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/05/10 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/05/08 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/05/01 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/04/28 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/04/25 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/04/24 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/04/10 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/04/07 | 391 | 391 | 391 | 391 | 2,000 |
| 1995/04/03 | 395 | 395 | 395 | 395 | 4,000 |
| 1995/03/30 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/03/28 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/03/27 | 411 | 411 | 411 | 411 | 1,000 |
| 1995/03/22 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/03/20 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/03/17 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/03/16 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/03/14 | 390 | 390 | 390 | 390 | 4,000 |
| 1995/03/08 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/03/02 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/02/28 | 410 | 410 | 400 | 400 | 5,000 |
| 1995/02/24 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/02/23 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/02/09 | 410 | 410 | 410 | 410 | 3,000 |
| 1995/02/08 | 401 | 410 | 401 | 410 | 3,000 |
| 1995/02/07 | 399 | 401 | 399 | 401 | 4,000 |
| 1995/02/02 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/01/31 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/01/30 | 414 | 415 | 414 | 415 | 3,000 |
| 1995/01/27 | 420 | 421 | 420 | 420 | 7,000 |
| 1995/01/24 | 426 | 426 | 426 | 426 | 2,000 |
| 1995/01/23 | 436 | 436 | 436 | 436 | 3,000 |
| 1995/01/20 | 442 | 442 | 442 | 442 | 3,000 |
| 1995/01/19 | 446 | 446 | 444 | 444 | 4,000 |
| 1995/01/18 | 450 | 450 | 450 | 450 | 5,000 |
| 1995/01/13 | 450 | 450 | 442 | 450 | 12,000 |
| 1995/01/12 | 442 | 442 | 442 | 442 | 3,000 |
| 1995/01/11 | 450 | 450 | 441 | 441 | 3,000 |
| 1995/01/10 | 444 | 450 | 444 | 450 | 2,000 |
| 1995/01/09 | 437 | 438 | 437 | 438 | 5,000 |
| 1995/01/06 | 454 | 454 | 442 | 442 | 6,000 |
| 1995/01/05 | 450 | 450 | 442 | 442 | 3,000 |