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 |
|---|---|---|---|---|---|
| 2000/12/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/12/22 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/12/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/12/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/12/14 | 170 | 170 | 170 | 170 | 4,000 |
| 2000/12/13 | 169 | 170 | 169 | 170 | 4,000 |
| 2000/12/12 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/12/11 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/11/27 | 174 | 174 | 174 | 174 | 3,000 |
| 2000/11/21 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/11/16 | 155 | 155 | 155 | 155 | 4,000 |
| 2000/11/13 | 142 | 142 | 142 | 142 | 1,000 |
| 2000/11/10 | 143 | 143 | 143 | 143 | 6,000 |
| 2000/11/09 | 141 | 141 | 141 | 141 | 3,000 |
| 2000/11/08 | 152 | 152 | 151 | 151 | 4,000 |
| 2000/11/06 | 152 | 152 | 152 | 152 | 1,000 |
| 2000/11/02 | 152 | 152 | 152 | 152 | 2,000 |
| 2000/10/31 | 152 | 152 | 152 | 152 | 2,000 |
| 2000/10/30 | 151 | 151 | 151 | 151 | 2,000 |
| 2000/10/26 | 152 | 152 | 152 | 152 | 3,000 |
| 2000/10/25 | 152 | 152 | 152 | 152 | 1,000 |
| 2000/10/23 | 151 | 151 | 151 | 151 | 1,000 |
| 2000/10/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2000/10/17 | 175 | 175 | 175 | 175 | 1,000 |
| 2000/10/16 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/09/19 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/09/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/09/12 | 162 | 162 | 162 | 162 | 1,000 |
| 2000/09/06 | 165 | 165 | 160 | 160 | 2,000 |
| 2000/08/29 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/08/22 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/08/14 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/08/04 | 171 | 171 | 171 | 171 | 1,000 |
| 2000/08/03 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/08/02 | 170 | 170 | 167 | 170 | 3,000 |
| 2000/08/01 | 190 | 190 | 165 | 165 | 13,000 |
| 2000/07/28 | 195 | 195 | 190 | 190 | 4,000 |
| 2000/07/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/07/25 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/07/24 | 198 | 198 | 198 | 198 | 2,000 |
| 2000/07/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/07/18 | 190 | 200 | 190 | 200 | 3,000 |
| 2000/07/17 | 183 | 183 | 183 | 183 | 4,000 |
| 2000/07/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/07/12 | 210 | 215 | 210 | 215 | 5,000 |
| 2000/07/11 | 203 | 206 | 203 | 205 | 4,000 |
| 2000/07/10 | 198 | 198 | 198 | 198 | 2,000 |
| 2000/07/07 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/07/06 | 225 | 225 | 201 | 205 | 9,000 |
| 2000/07/05 | 215 | 225 | 215 | 220 | 17,000 |
| 2000/07/04 | 190 | 200 | 190 | 200 | 12,000 |
| 2000/07/03 | 180 | 185 | 180 | 185 | 6,000 |
| 2000/06/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/06/28 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/06/26 | 180 | 183 | 180 | 183 | 8,000 |
| 2000/06/21 | 183 | 183 | 183 | 183 | 1,000 |
| 2000/06/20 | 183 | 183 | 183 | 183 | 2,000 |
| 2000/06/16 | 170 | 184 | 170 | 184 | 2,000 |
| 2000/06/13 | 170 | 170 | 169 | 170 | 7,000 |
| 2000/06/12 | 160 | 170 | 160 | 170 | 3,000 |
| 2000/06/09 | 149 | 149 | 149 | 149 | 1,000 |
| 2000/06/06 | 142 | 142 | 142 | 142 | 5,000 |
| 2000/05/24 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/05/23 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/05/22 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/05/19 | 164 | 164 | 164 | 164 | 1,000 |
| 2000/05/17 | 177 | 177 | 177 | 177 | 5,000 |
| 2000/05/16 | 177 | 177 | 177 | 177 | 1,000 |
| 2000/05/15 | 177 | 177 | 177 | 177 | 2,000 |
| 2000/05/11 | 177 | 177 | 177 | 177 | 2,000 |
| 2000/05/10 | 177 | 177 | 177 | 177 | 2,000 |
| 2000/05/09 | 175 | 177 | 175 | 177 | 3,000 |
| 2000/05/08 | 175 | 175 | 175 | 175 | 3,000 |
| 2000/05/02 | 175 | 175 | 175 | 175 | 1,000 |
| 2000/04/27 | 174 | 175 | 174 | 175 | 3,000 |
| 2000/04/26 | 174 | 174 | 174 | 174 | 1,000 |
| 2000/04/25 | 174 | 174 | 174 | 174 | 1,000 |
| 2000/04/21 | 174 | 174 | 174 | 174 | 3,000 |
| 2000/04/20 | 174 | 175 | 174 | 175 | 3,000 |
| 2000/04/19 | 174 | 175 | 174 | 175 | 4,000 |
| 2000/04/18 | 174 | 174 | 174 | 174 | 4,000 |
| 2000/04/17 | 174 | 175 | 174 | 175 | 2,000 |
| 2000/04/13 | 174 | 174 | 174 | 174 | 1,000 |
| 2000/04/12 | 174 | 174 | 174 | 174 | 10,000 |
| 2000/04/10 | 170 | 173 | 170 | 173 | 2,000 |
| 2000/04/07 | 167 | 170 | 167 | 170 | 2,000 |
| 2000/04/06 | 165 | 170 | 165 | 166 | 5,000 |
| 2000/04/05 | 170 | 200 | 164 | 164 | 14,000 |
| 2000/04/04 | 160 | 165 | 160 | 165 | 8,000 |
| 2000/04/03 | 154 | 160 | 154 | 160 | 6,000 |
| 2000/03/30 | 154 | 154 | 154 | 154 | 5,000 |
| 2000/03/29 | 151 | 153 | 151 | 153 | 12,000 |
| 2000/03/28 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/03/27 | 150 | 150 | 146 | 147 | 5,000 |
| 2000/03/24 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/03/23 | 142 | 142 | 142 | 142 | 1,000 |
| 2000/03/22 | 155 | 157 | 155 | 157 | 7,000 |
| 2000/03/21 | 145 | 156 | 145 | 156 | 4,000 |
| 2000/03/17 | 139 | 145 | 137 | 145 | 9,000 |
| 2000/03/16 | 135 | 136 | 135 | 136 | 4,000 |
| 2000/03/15 | 135 | 135 | 135 | 135 | 1,000 |
| 2000/03/14 | 135 | 135 | 135 | 135 | 2,000 |
| 2000/03/13 | 135 | 135 | 135 | 135 | 2,000 |
| 2000/03/10 | 130 | 140 | 130 | 140 | 5,000 |
| 2000/03/09 | 131 | 131 | 130 | 130 | 2,000 |
| 2000/03/08 | 135 | 135 | 131 | 131 | 2,000 |
| 2000/03/06 | 143 | 143 | 140 | 140 | 2,000 |
| 2000/03/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/03/01 | 140 | 140 | 140 | 140 | 2,000 |
| 2000/02/25 | 130 | 130 | 130 | 130 | 4,000 |
| 2000/02/23 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/02/22 | 140 | 140 | 130 | 130 | 4,000 |
| 2000/02/21 | 170 | 170 | 140 | 140 | 6,000 |
| 2000/02/18 | 149 | 154 | 149 | 154 | 5,000 |
| 2000/02/16 | 146 | 146 | 145 | 145 | 4,000 |
| 2000/02/15 | 140 | 146 | 140 | 146 | 3,000 |
| 2000/02/14 | 140 | 140 | 135 | 135 | 3,000 |
| 2000/02/07 | 154 | 154 | 154 | 154 | 1,000 |
| 2000/02/04 | 150 | 155 | 150 | 155 | 5,000 |
| 2000/02/02 | 150 | 150 | 150 | 150 | 6,000 |
| 2000/02/01 | 150 | 150 | 130 | 149 | 7,000 |
| 2000/01/28 | 130 | 130 | 130 | 130 | 4,000 |
| 2000/01/27 | 121 | 125 | 121 | 125 | 4,000 |
| 2000/01/26 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/01/25 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/01/21 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/01/19 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/01/18 | 130 | 130 | 130 | 130 | 3,000 |
| 2000/01/11 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/01/04 | 130 | 130 | 130 | 130 | 1,000 |