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 |
---|---|---|---|---|---|
2002/12/30 | 118 | 118 | 118 | 118 | 2,000 |
2002/12/27 | 118 | 118 | 118 | 118 | 1,000 |
2002/12/25 | 112 | 112 | 110 | 110 | 7,000 |
2002/12/24 | 114 | 120 | 113 | 113 | 16,000 |
2002/12/20 | 114 | 119 | 114 | 119 | 6,000 |
2002/12/19 | 113 | 114 | 113 | 114 | 7,000 |
2002/12/18 | 114 | 114 | 114 | 114 | 4,000 |
2002/12/17 | 114 | 114 | 113 | 113 | 11,000 |
2002/12/16 | 113 | 113 | 113 | 113 | 3,000 |
2002/12/13 | 117 | 117 | 115 | 115 | 13,000 |
2002/12/12 | 117 | 117 | 117 | 117 | 1,000 |
2002/12/11 | 117 | 117 | 117 | 117 | 1,000 |
2002/12/09 | 117 | 118 | 117 | 118 | 3,000 |
2002/12/02 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/29 | 114 | 114 | 114 | 114 | 2,000 |
2002/11/28 | 115 | 120 | 115 | 120 | 3,000 |
2002/11/27 | 114 | 125 | 112 | 125 | 11,000 |
2002/11/25 | 114 | 114 | 114 | 114 | 7,000 |
2002/11/22 | 114 | 114 | 114 | 114 | 1,000 |
2002/11/21 | 112 | 114 | 112 | 114 | 4,000 |
2002/11/20 | 115 | 115 | 114 | 114 | 5,000 |
2002/11/19 | 116 | 116 | 115 | 115 | 3,000 |
2002/11/18 | 117 | 117 | 116 | 116 | 3,000 |
2002/11/13 | 116 | 116 | 116 | 116 | 1,000 |
2002/11/12 | 120 | 120 | 116 | 116 | 7,000 |
2002/11/08 | 129 | 129 | 129 | 129 | 1,000 |
2002/11/06 | 120 | 121 | 120 | 121 | 4,000 |
2002/10/30 | 120 | 120 | 118 | 118 | 3,000 |
2002/10/28 | 127 | 127 | 127 | 127 | 1,000 |
2002/10/25 | 120 | 120 | 120 | 120 | 6,000 |
2002/10/23 | 118 | 118 | 118 | 118 | 3,000 |
2002/10/22 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/21 | 120 | 120 | 120 | 120 | 2,000 |
2002/10/18 | 119 | 119 | 119 | 119 | 1,000 |
2002/10/17 | 118 | 118 | 118 | 118 | 1,000 |
2002/10/15 | 118 | 118 | 118 | 118 | 2,000 |
2002/10/10 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/09 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/08 | 120 | 120 | 120 | 120 | 5,000 |
2002/10/07 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/04 | 123 | 123 | 123 | 123 | 1,000 |
2002/10/03 | 123 | 123 | 123 | 123 | 1,000 |
2002/10/02 | 123 | 124 | 123 | 124 | 5,000 |
2002/10/01 | 125 | 125 | 125 | 125 | 2,000 |
2002/09/25 | 120 | 120 | 120 | 120 | 1,000 |
2002/09/20 | 125 | 125 | 120 | 120 | 4,000 |
2002/09/19 | 125 | 125 | 125 | 125 | 4,000 |
2002/09/18 | 123 | 125 | 123 | 125 | 3,000 |
2002/09/17 | 123 | 123 | 123 | 123 | 2,000 |
2002/09/13 | 121 | 121 | 121 | 121 | 1,000 |
2002/09/12 | 123 | 125 | 123 | 125 | 2,000 |
2002/09/10 | 120 | 120 | 120 | 120 | 3,000 |
2002/09/09 | 120 | 120 | 120 | 120 | 2,000 |
2002/09/06 | 125 | 125 | 125 | 125 | 1,000 |
2002/09/05 | 125 | 126 | 125 | 126 | 2,000 |
2002/09/04 | 125 | 125 | 125 | 125 | 2,000 |
2002/09/03 | 125 | 125 | 125 | 125 | 4,000 |
2002/09/02 | 125 | 125 | 125 | 125 | 1,000 |
2002/08/30 | 125 | 125 | 125 | 125 | 2,000 |
2002/08/28 | 126 | 126 | 126 | 126 | 1,000 |
2002/08/27 | 126 | 126 | 126 | 126 | 2,000 |
2002/08/26 | 138 | 138 | 138 | 138 | 1,000 |
2002/08/23 | 125 | 125 | 121 | 125 | 11,000 |
2002/08/22 | 125 | 125 | 125 | 125 | 7,000 |
2002/08/13 | 125 | 125 | 125 | 125 | 1,000 |
2002/08/12 | 122 | 122 | 122 | 122 | 1,000 |
2002/08/09 | 120 | 120 | 120 | 120 | 1,000 |
2002/08/08 | 125 | 125 | 125 | 125 | 3,000 |
2002/08/06 | 125 | 125 | 125 | 125 | 2,000 |
2002/08/05 | 128 | 128 | 128 | 128 | 1,000 |
2002/08/01 | 129 | 129 | 128 | 128 | 4,000 |
2002/07/26 | 133 | 133 | 127 | 128 | 6,000 |
2002/07/24 | 133 | 133 | 133 | 133 | 1,000 |
2002/07/12 | 133 | 133 | 131 | 131 | 6,000 |
2002/07/11 | 133 | 133 | 133 | 133 | 1,000 |
2002/07/09 | 133 | 133 | 133 | 133 | 3,000 |
2002/07/04 | 135 | 135 | 131 | 131 | 5,000 |
2002/07/02 | 135 | 135 | 135 | 135 | 2,000 |
2002/06/26 | 135 | 135 | 135 | 135 | 3,000 |
2002/06/25 | 135 | 135 | 135 | 135 | 2,000 |
2002/06/24 | 130 | 130 | 130 | 130 | 1,000 |
2002/06/13 | 137 | 137 | 137 | 137 | 2,000 |
2002/06/12 | 140 | 140 | 138 | 138 | 4,000 |
2002/06/11 | 144 | 145 | 144 | 145 | 2,000 |
2002/06/07 | 145 | 145 | 145 | 145 | 2,000 |
2002/06/06 | 140 | 140 | 138 | 138 | 3,000 |
2002/05/29 | 143 | 145 | 143 | 145 | 4,000 |
2002/05/24 | 143 | 143 | 143 | 143 | 2,000 |
2002/05/23 | 140 | 140 | 140 | 140 | 2,000 |
2002/05/22 | 140 | 140 | 139 | 139 | 3,000 |
2002/05/21 | 138 | 138 | 138 | 138 | 6,000 |
2002/05/09 | 137 | 137 | 137 | 137 | 1,000 |
2002/05/02 | 138 | 138 | 137 | 137 | 2,000 |
2002/04/30 | 130 | 130 | 130 | 130 | 1,000 |
2002/04/26 | 139 | 139 | 139 | 139 | 1,000 |
2002/04/25 | 139 | 139 | 139 | 139 | 1,000 |
2002/04/24 | 139 | 139 | 139 | 139 | 3,000 |
2002/04/22 | 137 | 139 | 135 | 139 | 9,000 |
2002/04/19 | 137 | 137 | 137 | 137 | 4,000 |
2002/04/18 | 137 | 137 | 137 | 137 | 2,000 |
2002/04/11 | 136 | 136 | 136 | 136 | 3,000 |
2002/04/10 | 140 | 140 | 140 | 140 | 3,000 |
2002/04/09 | 140 | 140 | 140 | 140 | 2,000 |
2002/04/05 | 136 | 136 | 136 | 136 | 3,000 |
2002/04/04 | 136 | 136 | 136 | 136 | 1,000 |
2002/04/03 | 136 | 136 | 136 | 136 | 2,000 |
2002/04/02 | 136 | 136 | 136 | 136 | 3,000 |
2002/03/26 | 137 | 140 | 137 | 140 | 3,000 |
2002/03/25 | 137 | 137 | 137 | 137 | 2,000 |
2002/03/22 | 136 | 136 | 136 | 136 | 1,000 |
2002/03/13 | 136 | 136 | 136 | 136 | 1,000 |
2002/03/08 | 136 | 136 | 136 | 136 | 2,000 |
2002/03/05 | 135 | 135 | 135 | 135 | 1,000 |
2002/02/25 | 127 | 127 | 127 | 127 | 1,000 |
2002/02/22 | 123 | 130 | 123 | 130 | 2,000 |
2002/02/21 | 123 | 123 | 123 | 123 | 3,000 |
2002/02/20 | 125 | 125 | 125 | 125 | 3,000 |
2002/02/19 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/18 | 125 | 125 | 125 | 125 | 4,000 |
2002/02/14 | 121 | 123 | 121 | 123 | 5,000 |
2002/02/13 | 126 | 126 | 126 | 126 | 2,000 |
2002/02/12 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/01 | 141 | 141 | 141 | 141 | 1,000 |
2002/01/31 | 132 | 132 | 132 | 132 | 1,000 |
2002/01/30 | 131 | 131 | 131 | 131 | 1,000 |
2002/01/21 | 142 | 142 | 142 | 142 | 1,000 |
2002/01/15 | 140 | 140 | 140 | 140 | 1,000 |
2002/01/11 | 130 | 130 | 130 | 130 | 4,000 |
2002/01/10 | 135 | 135 | 135 | 135 | 2,000 |
2002/01/08 | 134 | 134 | 134 | 134 | 1,000 |