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 |
|---|---|---|---|---|---|
| 1996/12/27 | 371 | 376 | 371 | 376 | 2,000 |
| 1996/12/24 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/12/20 | 390 | 390 | 380 | 380 | 2,000 |
| 1996/12/16 | 385 | 385 | 380 | 380 | 4,000 |
| 1996/12/13 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/12/11 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/12/10 | 392 | 392 | 390 | 390 | 5,000 |
| 1996/12/05 | 392 | 392 | 392 | 392 | 3,000 |
| 1996/12/04 | 392 | 392 | 392 | 392 | 1,000 |
| 1996/12/02 | 391 | 391 | 391 | 391 | 2,000 |
| 1996/11/29 | 391 | 391 | 391 | 391 | 3,000 |
| 1996/11/28 | 390 | 401 | 390 | 395 | 9,000 |
| 1996/11/27 | 391 | 391 | 391 | 391 | 4,000 |
| 1996/11/26 | 392 | 392 | 392 | 392 | 2,000 |
| 1996/11/25 | 391 | 391 | 391 | 391 | 1,000 |
| 1996/11/22 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/10/29 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/10/28 | 391 | 391 | 391 | 391 | 1,000 |
| 1996/10/25 | 400 | 401 | 400 | 401 | 2,000 |
| 1996/10/23 | 401 | 401 | 401 | 401 | 2,000 |
| 1996/10/14 | 401 | 401 | 401 | 401 | 1,000 |
| 1996/10/03 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/10/02 | 406 | 406 | 406 | 406 | 2,000 |
| 1996/10/01 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/09/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/09/26 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/09/24 | 400 | 400 | 400 | 400 | 6,000 |
| 1996/09/20 | 411 | 411 | 411 | 411 | 4,000 |
| 1996/09/13 | 411 | 411 | 411 | 411 | 4,000 |
| 1996/09/12 | 401 | 401 | 401 | 401 | 54,000 |
| 1996/09/11 | 401 | 401 | 401 | 401 | 51,000 |
| 1996/09/09 | 410 | 410 | 401 | 401 | 2,000 |
| 1996/09/06 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/09/03 | 411 | 411 | 411 | 411 | 2,000 |
| 1996/08/30 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/08/23 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/07/31 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/07/30 | 462 | 462 | 462 | 462 | 1,000 |
| 1996/07/25 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/07/24 | 466 | 466 | 466 | 466 | 2,000 |
| 1996/07/15 | 466 | 466 | 466 | 466 | 1,000 |
| 1996/07/10 | 466 | 466 | 466 | 466 | 2,000 |
| 1996/07/05 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/07/04 | 479 | 479 | 479 | 479 | 1,000 |
| 1996/06/27 | 489 | 489 | 480 | 480 | 4,000 |
| 1996/06/11 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/06/04 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/05/30 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/05/29 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/05/27 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/05/22 | 520 | 520 | 520 | 520 | 8,000 |
| 1996/05/21 | 519 | 519 | 513 | 513 | 3,000 |
| 1996/05/20 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/05/17 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/05/16 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/05/15 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/05/14 | 500 | 500 | 495 | 495 | 11,000 |
| 1996/05/13 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/05/10 | 494 | 495 | 494 | 495 | 3,000 |
| 1996/05/09 | 492 | 492 | 492 | 492 | 1,000 |
| 1996/05/08 | 490 | 500 | 490 | 491 | 11,000 |
| 1996/05/02 | 489 | 489 | 489 | 489 | 1,000 |
| 1996/05/01 | 496 | 496 | 491 | 491 | 6,000 |
| 1996/04/30 | 512 | 512 | 496 | 496 | 2,000 |
| 1996/04/26 | 525 | 525 | 522 | 522 | 6,000 |
| 1996/04/25 | 516 | 525 | 516 | 525 | 2,000 |
| 1996/04/24 | 515 | 520 | 515 | 515 | 11,000 |
| 1996/04/23 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/04/22 | 496 | 510 | 496 | 501 | 9,000 |
| 1996/04/19 | 485 | 496 | 485 | 496 | 3,000 |
| 1996/04/18 | 496 | 496 | 485 | 485 | 12,000 |
| 1996/04/17 | 485 | 500 | 485 | 493 | 11,000 |
| 1996/04/16 | 481 | 484 | 475 | 480 | 14,000 |
| 1996/04/15 | 460 | 470 | 460 | 470 | 13,000 |
| 1996/04/12 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/04/11 | 453 | 453 | 445 | 445 | 5,000 |
| 1996/04/10 | 460 | 460 | 455 | 455 | 2,000 |
| 1996/04/09 | 453 | 453 | 453 | 453 | 4,000 |
| 1996/04/08 | 462 | 462 | 458 | 458 | 18,000 |
| 1996/04/05 | 450 | 460 | 450 | 460 | 11,000 |
| 1996/04/04 | 440 | 450 | 440 | 450 | 11,000 |
| 1996/04/03 | 430 | 432 | 422 | 432 | 12,000 |
| 1996/04/02 | 417 | 417 | 416 | 416 | 2,000 |
| 1996/04/01 | 412 | 412 | 412 | 412 | 1,000 |
| 1996/03/29 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/03/27 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/03/25 | 392 | 392 | 392 | 392 | 2,000 |
| 1996/03/22 | 391 | 393 | 391 | 393 | 2,000 |
| 1996/03/18 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/03/15 | 385 | 389 | 385 | 389 | 7,000 |
| 1996/03/14 | 380 | 390 | 380 | 388 | 16,000 |
| 1996/03/12 | 377 | 377 | 371 | 371 | 4,000 |
| 1996/03/11 | 390 | 390 | 387 | 387 | 3,000 |
| 1996/03/08 | 396 | 396 | 390 | 396 | 3,000 |
| 1996/03/07 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/03/05 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/02/27 | 410 | 410 | 410 | 410 | 6,000 |
| 1996/02/23 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/02/22 | 418 | 423 | 406 | 410 | 8,000 |
| 1996/02/21 | 416 | 417 | 416 | 417 | 3,000 |
| 1996/02/20 | 424 | 424 | 424 | 424 | 1,000 |
| 1996/02/19 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/02/15 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/02/14 | 444 | 444 | 440 | 440 | 5,000 |
| 1996/02/13 | 441 | 445 | 441 | 445 | 5,000 |
| 1996/02/09 | 445 | 445 | 445 | 445 | 3,000 |
| 1996/02/08 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/02/06 | 444 | 445 | 444 | 445 | 3,000 |
| 1996/02/05 | 445 | 445 | 445 | 445 | 6,000 |
| 1996/02/02 | 441 | 445 | 441 | 445 | 5,000 |
| 1996/01/26 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/01/25 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/01/24 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/01/23 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/01/22 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/01/18 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/01/17 | 457 | 470 | 455 | 470 | 13,000 |
| 1996/01/16 | 446 | 450 | 446 | 450 | 5,000 |
| 1996/01/11 | 443 | 443 | 443 | 443 | 1,000 |
| 1996/01/10 | 435 | 435 | 435 | 435 | 4,000 |
| 1996/01/08 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/01/05 | 443 | 443 | 443 | 443 | 3,000 |