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 |
---|---|---|---|---|---|
1997/12/19 | 220 | 220 | 220 | 220 | 3,000 |
1997/12/11 | 211 | 211 | 211 | 211 | 1,000 |
1997/12/09 | 211 | 211 | 211 | 211 | 1,000 |
1997/12/08 | 220 | 220 | 220 | 220 | 4,000 |
1997/12/04 | 212 | 212 | 212 | 212 | 1,000 |
1997/12/03 | 211 | 211 | 211 | 211 | 1,000 |
1997/11/28 | 210 | 210 | 210 | 210 | 1,000 |
1997/11/27 | 230 | 230 | 230 | 230 | 1,000 |
1997/11/20 | 245 | 245 | 240 | 240 | 2,000 |
1997/11/11 | 242 | 242 | 240 | 240 | 4,000 |
1997/11/07 | 255 | 255 | 255 | 255 | 3,000 |
1997/11/06 | 255 | 255 | 255 | 255 | 1,000 |
1997/11/05 | 277 | 277 | 277 | 277 | 3,000 |
1997/10/29 | 252 | 252 | 252 | 252 | 1,000 |
1997/10/28 | 260 | 260 | 251 | 251 | 2,000 |
1997/10/27 | 265 | 265 | 265 | 265 | 1,000 |
1997/10/24 | 270 | 270 | 270 | 270 | 1,000 |
1997/10/23 | 274 | 274 | 274 | 274 | 3,000 |
1997/10/22 | 279 | 279 | 279 | 279 | 1,000 |
1997/10/15 | 279 | 279 | 279 | 279 | 1,000 |
1997/10/14 | 299 | 299 | 299 | 299 | 1,000 |
1997/10/13 | 311 | 311 | 300 | 300 | 2,000 |
1997/10/09 | 301 | 301 | 301 | 301 | 1,000 |
1997/10/08 | 301 | 301 | 301 | 301 | 3,000 |
1997/09/30 | 246 | 246 | 246 | 246 | 2,000 |
1997/09/29 | 255 | 255 | 255 | 255 | 1,000 |
1997/09/26 | 276 | 276 | 276 | 276 | 1,000 |
1997/09/22 | 320 | 320 | 311 | 311 | 18,000 |
1997/09/09 | 331 | 331 | 331 | 331 | 1,000 |
1997/09/08 | 361 | 361 | 361 | 361 | 2,000 |
1997/09/04 | 331 | 331 | 331 | 331 | 1,000 |
1997/09/03 | 337 | 337 | 337 | 337 | 1,000 |
1997/09/01 | 337 | 337 | 337 | 337 | 2,000 |
1997/08/25 | 340 | 340 | 340 | 340 | 1,000 |
1997/08/22 | 346 | 346 | 346 | 346 | 1,000 |
1997/08/21 | 345 | 345 | 345 | 345 | 2,000 |
1997/08/20 | 346 | 346 | 346 | 346 | 2,000 |
1997/08/19 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/18 | 350 | 350 | 350 | 350 | 3,000 |
1997/08/08 | 356 | 356 | 356 | 356 | 8,000 |
1997/08/07 | 360 | 360 | 356 | 356 | 2,000 |
1997/08/05 | 395 | 395 | 395 | 395 | 2,000 |
1997/07/25 | 380 | 380 | 380 | 380 | 5,000 |
1997/07/23 | 369 | 369 | 369 | 369 | 2,000 |
1997/07/22 | 369 | 370 | 365 | 370 | 5,000 |
1997/07/18 | 365 | 369 | 365 | 369 | 10,000 |
1997/07/17 | 368 | 368 | 368 | 368 | 1,000 |
1997/07/16 | 360 | 360 | 360 | 360 | 3,000 |
1997/07/14 | 355 | 355 | 355 | 355 | 5,000 |
1997/07/10 | 355 | 355 | 355 | 355 | 1,000 |
1997/07/09 | 369 | 369 | 369 | 369 | 2,000 |
1997/07/08 | 369 | 369 | 369 | 369 | 9,000 |
1997/07/07 | 384 | 384 | 384 | 384 | 5,000 |
1997/07/04 | 369 | 369 | 369 | 369 | 6,000 |
1997/07/03 | 369 | 369 | 369 | 369 | 6,000 |
1997/06/26 | 369 | 369 | 369 | 369 | 2,000 |
1997/06/25 | 375 | 375 | 375 | 375 | 16,000 |
1997/06/24 | 380 | 380 | 380 | 380 | 1,000 |
1997/06/19 | 375 | 380 | 375 | 380 | 6,000 |
1997/06/18 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/17 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/16 | 380 | 380 | 380 | 380 | 2,000 |
1997/06/13 | 366 | 366 | 366 | 366 | 1,000 |
1997/06/11 | 370 | 371 | 370 | 370 | 19,000 |
1997/06/10 | 376 | 376 | 371 | 371 | 2,000 |
1997/06/09 | 371 | 371 | 371 | 371 | 1,000 |
1997/06/06 | 395 | 395 | 395 | 395 | 2,000 |
1997/05/30 | 365 | 365 | 365 | 365 | 3,000 |
1997/05/26 | 365 | 365 | 361 | 361 | 3,000 |
1997/05/23 | 365 | 365 | 365 | 365 | 2,000 |
1997/05/22 | 361 | 361 | 360 | 360 | 6,000 |
1997/05/14 | 361 | 361 | 361 | 361 | 1,000 |
1997/05/08 | 370 | 370 | 370 | 370 | 2,000 |
1997/05/07 | 367 | 367 | 367 | 367 | 1,000 |
1997/05/06 | 365 | 365 | 365 | 365 | 2,000 |
1997/04/28 | 360 | 360 | 360 | 360 | 5,000 |
1997/04/25 | 367 | 367 | 363 | 363 | 3,000 |
1997/04/24 | 369 | 369 | 369 | 369 | 3,000 |
1997/04/23 | 373 | 373 | 373 | 373 | 2,000 |
1997/04/18 | 373 | 373 | 373 | 373 | 3,000 |
1997/04/16 | 378 | 378 | 378 | 378 | 1,000 |
1997/04/14 | 373 | 380 | 373 | 379 | 11,000 |
1997/04/11 | 378 | 378 | 375 | 375 | 4,000 |
1997/04/10 | 380 | 380 | 378 | 378 | 2,000 |
1997/04/08 | 378 | 378 | 378 | 378 | 5,000 |
1997/04/07 | 380 | 380 | 380 | 380 | 5,000 |
1997/04/04 | 380 | 380 | 380 | 380 | 1,000 |
1997/04/03 | 380 | 380 | 380 | 380 | 6,000 |
1997/04/02 | 380 | 380 | 380 | 380 | 1,000 |
1997/04/01 | 385 | 385 | 385 | 385 | 15,000 |
1997/03/27 | 385 | 385 | 385 | 385 | 1,000 |
1997/03/25 | 384 | 384 | 384 | 384 | 470,000 |
1997/03/24 | 390 | 390 | 384 | 384 | 474,000 |
1997/03/17 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/14 | 375 | 375 | 375 | 375 | 2,000 |
1997/03/13 | 385 | 385 | 385 | 385 | 13,000 |
1997/03/06 | 385 | 385 | 385 | 385 | 5,000 |
1997/03/05 | 390 | 390 | 390 | 390 | 5,000 |
1997/02/28 | 375 | 375 | 375 | 375 | 1,000 |
1997/02/27 | 375 | 375 | 375 | 375 | 1,000 |
1997/02/26 | 375 | 375 | 375 | 375 | 3,000 |
1997/02/24 | 375 | 375 | 375 | 375 | 2,000 |
1997/02/21 | 375 | 375 | 375 | 375 | 1,000 |
1997/02/17 | 371 | 371 | 371 | 371 | 2,000 |
1997/02/14 | 371 | 372 | 371 | 371 | 5,000 |
1997/02/13 | 371 | 371 | 371 | 371 | 1,000 |
1997/02/07 | 376 | 380 | 375 | 375 | 3,000 |
1997/02/06 | 376 | 380 | 375 | 380 | 6,000 |
1997/02/05 | 376 | 380 | 376 | 380 | 8,000 |
1997/01/28 | 371 | 371 | 371 | 371 | 6,000 |
1997/01/27 | 376 | 376 | 376 | 376 | 6,000 |
1997/01/24 | 378 | 378 | 377 | 377 | 7,000 |
1997/01/21 | 380 | 380 | 378 | 378 | 6,000 |
1997/01/20 | 364 | 379 | 364 | 379 | 5,000 |
1997/01/09 | 369 | 369 | 369 | 369 | 1,000 |
1997/01/08 | 386 | 386 | 386 | 386 | 1,000 |
1997/01/07 | 386 | 386 | 386 | 386 | 1,000 |