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 |
---|---|---|---|---|---|
2001/12/27 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/26 | 136 | 136 | 136 | 136 | 1,000 |
2001/12/21 | 145 | 145 | 145 | 145 | 2,000 |
2001/12/20 | 138 | 143 | 138 | 143 | 5,000 |
2001/12/19 | 140 | 140 | 140 | 140 | 5,000 |
2001/12/18 | 130 | 135 | 130 | 135 | 5,000 |
2001/12/17 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/14 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/12 | 128 | 128 | 128 | 128 | 4,000 |
2001/12/11 | 133 | 133 | 133 | 133 | 4,000 |
2001/12/10 | 140 | 140 | 135 | 135 | 9,000 |
2001/12/07 | 137 | 137 | 135 | 135 | 3,000 |
2001/12/06 | 140 | 140 | 138 | 138 | 4,000 |
2001/12/05 | 141 | 141 | 140 | 140 | 7,000 |
2001/12/04 | 141 | 141 | 141 | 141 | 5,000 |
2001/11/30 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/29 | 141 | 141 | 141 | 141 | 3,000 |
2001/11/27 | 150 | 150 | 150 | 150 | 2,000 |
2001/11/26 | 152 | 152 | 152 | 152 | 1,000 |
2001/11/22 | 148 | 148 | 148 | 148 | 1,000 |
2001/11/21 | 140 | 140 | 140 | 140 | 4,000 |
2001/11/19 | 145 | 145 | 142 | 142 | 6,000 |
2001/11/16 | 135 | 135 | 135 | 135 | 3,000 |
2001/11/15 | 130 | 130 | 130 | 130 | 5,000 |
2001/11/14 | 141 | 141 | 141 | 141 | 5,000 |
2001/11/13 | 141 | 141 | 141 | 141 | 2,000 |
2001/11/08 | 144 | 144 | 144 | 144 | 1,000 |
2001/11/06 | 144 | 144 | 144 | 144 | 2,000 |
2001/11/05 | 140 | 144 | 140 | 144 | 21,000 |
2001/10/31 | 141 | 141 | 141 | 141 | 2,000 |
2001/10/30 | 141 | 141 | 141 | 141 | 6,000 |
2001/10/26 | 139 | 139 | 139 | 139 | 5,000 |
2001/10/25 | 137 | 137 | 137 | 137 | 1,000 |
2001/10/19 | 137 | 137 | 137 | 137 | 1,000 |
2001/10/16 | 136 | 136 | 136 | 136 | 1,000 |
2001/10/15 | 136 | 136 | 136 | 136 | 1,000 |
2001/10/12 | 137 | 137 | 137 | 137 | 1,000 |
2001/10/04 | 131 | 137 | 131 | 137 | 2,000 |
2001/10/03 | 132 | 132 | 131 | 131 | 19,000 |
2001/10/02 | 131 | 131 | 131 | 131 | 5,000 |
2001/10/01 | 131 | 131 | 131 | 131 | 11,000 |
2001/09/28 | 131 | 131 | 130 | 131 | 14,000 |
2001/09/27 | 133 | 133 | 133 | 133 | 5,000 |
2001/09/26 | 131 | 135 | 131 | 135 | 8,000 |
2001/09/25 | 145 | 145 | 145 | 145 | 9,000 |
2001/09/21 | 130 | 130 | 130 | 130 | 14,000 |
2001/09/20 | 130 | 130 | 130 | 130 | 5,000 |
2001/09/19 | 130 | 130 | 130 | 130 | 2,000 |
2001/09/18 | 128 | 128 | 128 | 128 | 3,000 |
2001/09/17 | 130 | 130 | 128 | 128 | 7,000 |
2001/09/14 | 130 | 130 | 130 | 130 | 10,000 |
2001/09/13 | 135 | 135 | 125 | 126 | 13,000 |
2001/09/12 | 140 | 140 | 135 | 135 | 16,000 |
2001/09/11 | 145 | 145 | 140 | 140 | 9,000 |
2001/09/10 | 145 | 145 | 142 | 142 | 3,000 |
2001/09/07 | 145 | 145 | 145 | 145 | 3,000 |
2001/09/06 | 145 | 145 | 145 | 145 | 1,000 |
2001/09/05 | 145 | 145 | 145 | 145 | 1,000 |
2001/09/04 | 146 | 146 | 145 | 145 | 8,000 |
2001/09/03 | 146 | 146 | 146 | 146 | 2,000 |
2001/08/29 | 148 | 148 | 146 | 146 | 17,000 |
2001/08/28 | 148 | 148 | 148 | 148 | 5,000 |
2001/08/27 | 147 | 147 | 147 | 147 | 1,000 |
2001/08/24 | 148 | 148 | 148 | 148 | 2,000 |
2001/08/23 | 145 | 145 | 145 | 145 | 3,000 |
2001/08/22 | 145 | 145 | 145 | 145 | 5,000 |
2001/08/21 | 147 | 147 | 145 | 145 | 9,000 |
2001/08/17 | 142 | 147 | 142 | 147 | 5,000 |
2001/08/16 | 145 | 145 | 145 | 145 | 4,000 |
2001/08/15 | 142 | 142 | 141 | 141 | 8,000 |
2001/08/14 | 145 | 145 | 143 | 143 | 12,000 |
2001/08/13 | 143 | 143 | 140 | 140 | 11,000 |
2001/08/07 | 146 | 146 | 140 | 140 | 9,000 |
2001/08/06 | 146 | 146 | 146 | 146 | 2,000 |
2001/08/03 | 144 | 145 | 144 | 145 | 4,000 |
2001/08/01 | 145 | 145 | 142 | 142 | 6,000 |
2001/07/30 | 140 | 147 | 140 | 147 | 6,000 |
2001/07/27 | 140 | 141 | 140 | 141 | 16,000 |
2001/07/26 | 141 | 141 | 140 | 140 | 22,000 |
2001/07/25 | 142 | 143 | 140 | 143 | 15,000 |
2001/07/24 | 141 | 142 | 140 | 142 | 15,000 |
2001/07/23 | 147 | 147 | 141 | 141 | 3,000 |
2001/07/19 | 150 | 150 | 150 | 150 | 2,000 |
2001/07/18 | 150 | 150 | 146 | 150 | 9,000 |
2001/07/17 | 152 | 152 | 150 | 150 | 14,000 |
2001/07/16 | 152 | 152 | 152 | 152 | 3,000 |
2001/07/10 | 155 | 157 | 155 | 157 | 9,000 |
2001/07/09 | 155 | 155 | 155 | 155 | 4,000 |
2001/07/06 | 155 | 155 | 155 | 155 | 7,000 |
2001/07/05 | 157 | 157 | 155 | 156 | 14,000 |
2001/07/04 | 158 | 160 | 158 | 160 | 6,000 |
2001/07/03 | 158 | 160 | 158 | 160 | 6,000 |
2001/07/02 | 160 | 160 | 158 | 158 | 7,000 |
2001/06/29 | 158 | 161 | 158 | 161 | 9,000 |
2001/06/28 | 160 | 160 | 160 | 160 | 2,000 |
2001/06/27 | 160 | 160 | 155 | 160 | 12,000 |
2001/06/26 | 160 | 160 | 157 | 160 | 11,000 |
2001/06/25 | 160 | 165 | 159 | 159 | 32,000 |
2001/06/22 | 160 | 160 | 160 | 160 | 13,000 |
2001/06/21 | 160 | 160 | 160 | 160 | 1,000 |
2001/06/20 | 160 | 160 | 159 | 159 | 10,000 |
2001/06/19 | 160 | 160 | 160 | 160 | 1,000 |
2001/06/18 | 160 | 160 | 160 | 160 | 3,000 |
2001/06/15 | 169 | 169 | 160 | 161 | 10,000 |
2001/06/14 | 158 | 160 | 158 | 160 | 7,000 |
2001/06/13 | 158 | 160 | 158 | 160 | 3,000 |
2001/06/12 | 160 | 160 | 158 | 158 | 8,000 |
2001/06/11 | 165 | 165 | 160 | 160 | 5,000 |
2001/06/08 | 160 | 160 | 158 | 160 | 9,000 |
2001/06/07 | 160 | 160 | 160 | 160 | 3,000 |
2001/06/06 | 160 | 160 | 160 | 160 | 3,000 |
2001/06/05 | 160 | 160 | 160 | 160 | 2,000 |
2001/06/04 | 160 | 160 | 160 | 160 | 2,000 |
2001/06/01 | 160 | 160 | 160 | 160 | 6,000 |
2001/05/31 | 160 | 160 | 160 | 160 | 1,000 |
2001/05/30 | 160 | 160 | 160 | 160 | 1,000 |
2001/05/29 | 160 | 160 | 160 | 160 | 2,000 |
2001/05/28 | 162 | 162 | 160 | 160 | 4,000 |
2001/05/25 | 160 | 160 | 160 | 160 | 9,000 |
2001/05/24 | 165 | 165 | 158 | 158 | 7,000 |
2001/05/23 | 165 | 165 | 165 | 165 | 2,000 |
2001/05/22 | 165 | 165 | 165 | 165 | 5,000 |
2001/05/21 | 165 | 167 | 165 | 167 | 4,000 |
2001/05/17 | 168 | 168 | 158 | 164 | 10,000 |
2001/05/16 | 166 | 170 | 166 | 170 | 4,000 |
2001/05/15 | 170 | 170 | 170 | 170 | 2,000 |
2001/05/14 | 170 | 170 | 170 | 170 | 2,000 |
2001/05/11 | 170 | 170 | 170 | 170 | 8,000 |
2001/05/08 | 171 | 171 | 171 | 171 | 1,000 |
2001/05/07 | 173 | 173 | 169 | 169 | 12,000 |
2001/05/02 | 170 | 172 | 169 | 172 | 5,000 |
2001/05/01 | 170 | 170 | 169 | 169 | 13,000 |
2001/04/27 | 169 | 170 | 169 | 170 | 7,000 |
2001/04/24 | 170 | 170 | 170 | 170 | 5,000 |
2001/04/23 | 170 | 170 | 170 | 170 | 2,000 |
2001/04/20 | 175 | 175 | 170 | 170 | 6,000 |
2001/04/19 | 165 | 165 | 165 | 165 | 7,000 |
2001/04/18 | 170 | 170 | 165 | 165 | 8,000 |
2001/04/17 | 170 | 170 | 170 | 170 | 9,000 |
2001/04/13 | 170 | 170 | 170 | 170 | 2,000 |
2001/04/12 | 170 | 170 | 170 | 170 | 1,000 |
2001/04/09 | 170 | 170 | 170 | 170 | 1,000 |
2001/04/06 | 170 | 170 | 170 | 170 | 2,000 |
2001/04/03 | 174 | 174 | 174 | 174 | 2,000 |
2001/04/02 | 161 | 165 | 161 | 165 | 3,000 |
2001/03/28 | 160 | 160 | 160 | 160 | 2,000 |
2001/03/27 | 158 | 160 | 158 | 160 | 3,000 |
2001/03/22 | 158 | 158 | 158 | 158 | 1,000 |
2001/03/21 | 158 | 158 | 158 | 158 | 1,000 |
2001/03/13 | 160 | 160 | 160 | 160 | 1,000 |
2001/03/09 | 174 | 174 | 174 | 174 | 1,000 |
2001/03/08 | 157 | 157 | 157 | 157 | 2,000 |
2001/02/26 | 156 | 156 | 156 | 156 | 1,000 |
2001/02/23 | 174 | 174 | 174 | 174 | 1,000 |
2001/02/22 | 157 | 157 | 157 | 157 | 1,000 |
2001/02/19 | 161 | 161 | 161 | 161 | 1,000 |
2001/02/14 | 157 | 157 | 157 | 157 | 1,000 |
2001/02/07 | 155 | 155 | 154 | 155 | 3,000 |
2001/02/02 | 151 | 151 | 151 | 151 | 1,000 |
2001/01/31 | 151 | 151 | 151 | 151 | 2,000 |
2001/01/30 | 151 | 151 | 151 | 151 | 1,000 |
2001/01/29 | 150 | 150 | 150 | 150 | 6,000 |
2001/01/26 | 150 | 150 | 150 | 150 | 2,000 |
2001/01/18 | 145 | 145 | 145 | 145 | 1,000 |
2001/01/17 | 143 | 143 | 143 | 143 | 1,000 |