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 |
---|---|---|---|---|---|
2003/12/29 | 146 | 146 | 145 | 145 | 10,000 |
2003/12/25 | 154 | 163 | 151 | 151 | 3,000 |
2003/12/24 | 156 | 156 | 156 | 156 | 2,000 |
2003/12/22 | 160 | 160 | 156 | 156 | 8,000 |
2003/12/19 | 165 | 165 | 158 | 158 | 3,000 |
2003/12/18 | 163 | 163 | 155 | 160 | 17,000 |
2003/12/17 | 165 | 165 | 165 | 165 | 1,000 |
2003/12/16 | 165 | 165 | 165 | 165 | 5,000 |
2003/12/12 | 165 | 165 | 165 | 165 | 1,000 |
2003/12/11 | 175 | 175 | 166 | 166 | 5,000 |
2003/12/10 | 180 | 180 | 180 | 180 | 1,000 |
2003/12/05 | 160 | 160 | 160 | 160 | 2,000 |
2003/12/02 | 165 | 165 | 165 | 165 | 1,000 |
2003/12/01 | 160 | 160 | 156 | 156 | 10,000 |
2003/11/27 | 160 | 160 | 160 | 160 | 1,000 |
2003/11/26 | 156 | 157 | 156 | 157 | 3,000 |
2003/11/21 | 156 | 156 | 156 | 156 | 1,000 |
2003/11/19 | 159 | 159 | 154 | 154 | 5,000 |
2003/11/18 | 165 | 165 | 165 | 165 | 10,000 |
2003/11/17 | 166 | 166 | 160 | 160 | 9,000 |
2003/11/14 | 170 | 170 | 170 | 170 | 3,000 |
2003/11/12 | 166 | 166 | 166 | 166 | 1,000 |
2003/11/11 | 180 | 180 | 170 | 170 | 2,000 |
2003/11/06 | 175 | 175 | 175 | 175 | 6,000 |
2003/11/04 | 176 | 176 | 176 | 176 | 1,000 |
2003/10/31 | 173 | 175 | 173 | 175 | 2,000 |
2003/10/30 | 175 | 175 | 175 | 175 | 6,000 |
2003/10/29 | 184 | 184 | 183 | 183 | 2,000 |
2003/10/27 | 186 | 186 | 186 | 186 | 3,000 |
2003/10/24 | 187 | 187 | 182 | 187 | 7,000 |
2003/10/23 | 188 | 188 | 185 | 185 | 14,000 |
2003/10/22 | 190 | 190 | 188 | 190 | 5,000 |
2003/10/21 | 186 | 188 | 185 | 185 | 5,000 |
2003/10/20 | 185 | 186 | 185 | 186 | 7,000 |
2003/10/17 | 190 | 192 | 190 | 190 | 34,000 |
2003/10/16 | 184 | 185 | 180 | 185 | 14,000 |
2003/10/15 | 180 | 180 | 179 | 179 | 8,000 |
2003/10/14 | 177 | 178 | 177 | 178 | 3,000 |
2003/10/09 | 188 | 189 | 184 | 187 | 9,000 |
2003/10/08 | 179 | 183 | 178 | 183 | 10,000 |
2003/10/07 | 181 | 182 | 179 | 179 | 4,000 |
2003/10/06 | 190 | 190 | 177 | 177 | 31,000 |
2003/10/03 | 177 | 190 | 173 | 190 | 35,000 |
2003/10/02 | 165 | 180 | 165 | 178 | 37,000 |
2003/10/01 | 165 | 165 | 165 | 165 | 8,000 |
2003/09/30 | 163 | 163 | 161 | 161 | 5,000 |
2003/09/29 | 165 | 165 | 162 | 162 | 7,000 |
2003/09/26 | 166 | 166 | 165 | 165 | 3,000 |
2003/09/25 | 166 | 166 | 166 | 166 | 8,000 |
2003/09/24 | 167 | 167 | 166 | 166 | 5,000 |
2003/09/22 | 168 | 173 | 166 | 173 | 27,000 |
2003/09/19 | 167 | 169 | 166 | 167 | 16,000 |
2003/09/18 | 168 | 168 | 162 | 167 | 28,000 |
2003/09/17 | 161 | 167 | 160 | 165 | 18,000 |
2003/09/16 | 156 | 160 | 156 | 160 | 17,000 |
2003/09/12 | 155 | 155 | 154 | 154 | 12,000 |
2003/09/11 | 153 | 154 | 151 | 154 | 24,000 |
2003/09/10 | 152 | 152 | 152 | 152 | 3,000 |
2003/09/09 | 150 | 152 | 150 | 152 | 5,000 |
2003/09/08 | 150 | 154 | 150 | 154 | 12,000 |
2003/09/05 | 150 | 150 | 150 | 150 | 8,000 |
2003/09/03 | 152 | 165 | 152 | 155 | 19,000 |
2003/09/02 | 148 | 152 | 148 | 152 | 24,000 |
2003/09/01 | 147 | 152 | 146 | 150 | 20,000 |
2003/08/29 | 146 | 147 | 146 | 146 | 11,000 |
2003/08/28 | 146 | 146 | 146 | 146 | 1,000 |
2003/08/27 | 146 | 146 | 146 | 146 | 2,000 |
2003/08/26 | 146 | 146 | 146 | 146 | 6,000 |
2003/08/25 | 146 | 147 | 146 | 146 | 3,000 |
2003/08/22 | 147 | 147 | 147 | 147 | 1,000 |
2003/08/20 | 146 | 148 | 146 | 147 | 3,000 |
2003/08/19 | 146 | 146 | 146 | 146 | 2,000 |
2003/08/18 | 144 | 146 | 144 | 146 | 5,000 |
2003/08/15 | 140 | 140 | 140 | 140 | 2,000 |
2003/08/14 | 142 | 142 | 142 | 142 | 1,000 |
2003/08/12 | 142 | 142 | 142 | 142 | 1,000 |
2003/08/11 | 140 | 143 | 140 | 143 | 2,000 |
2003/08/08 | 140 | 140 | 140 | 140 | 4,000 |
2003/08/06 | 140 | 140 | 140 | 140 | 1,000 |
2003/08/05 | 141 | 145 | 141 | 145 | 2,000 |
2003/08/04 | 145 | 145 | 140 | 140 | 10,000 |
2003/08/01 | 145 | 145 | 145 | 145 | 2,000 |
2003/07/31 | 145 | 148 | 145 | 148 | 4,000 |
2003/07/30 | 141 | 141 | 141 | 141 | 1,000 |
2003/07/29 | 146 | 149 | 141 | 142 | 6,000 |
2003/07/28 | 148 | 148 | 148 | 148 | 1,000 |
2003/07/25 | 140 | 140 | 140 | 140 | 1,000 |
2003/07/24 | 140 | 140 | 140 | 140 | 1,000 |
2003/07/23 | 140 | 140 | 135 | 140 | 6,000 |
2003/07/22 | 140 | 140 | 140 | 140 | 2,000 |
2003/07/18 | 142 | 144 | 142 | 144 | 3,000 |
2003/07/15 | 145 | 146 | 144 | 144 | 6,000 |
2003/07/14 | 145 | 145 | 145 | 145 | 4,000 |
2003/07/10 | 145 | 145 | 145 | 145 | 1,000 |
2003/07/09 | 144 | 144 | 144 | 144 | 1,000 |
2003/07/08 | 145 | 145 | 144 | 144 | 7,000 |
2003/07/07 | 143 | 144 | 143 | 144 | 2,000 |
2003/07/04 | 148 | 148 | 143 | 143 | 6,000 |
2003/07/03 | 150 | 150 | 147 | 147 | 14,000 |
2003/07/02 | 149 | 150 | 149 | 149 | 7,000 |
2003/07/01 | 145 | 148 | 145 | 148 | 8,000 |
2003/06/30 | 145 | 145 | 144 | 144 | 6,000 |
2003/06/27 | 146 | 147 | 145 | 145 | 5,000 |
2003/06/26 | 143 | 146 | 143 | 146 | 2,000 |
2003/06/25 | 144 | 146 | 144 | 146 | 4,000 |
2003/06/24 | 146 | 147 | 146 | 146 | 7,000 |
2003/06/23 | 145 | 145 | 145 | 145 | 3,000 |
2003/06/20 | 144 | 145 | 144 | 145 | 7,000 |
2003/06/19 | 145 | 145 | 144 | 144 | 8,000 |
2003/06/18 | 146 | 147 | 146 | 147 | 2,000 |
2003/06/16 | 146 | 148 | 144 | 148 | 6,000 |
2003/06/13 | 150 | 150 | 148 | 148 | 5,000 |
2003/06/12 | 146 | 153 | 146 | 153 | 14,000 |
2003/06/11 | 145 | 145 | 144 | 144 | 6,000 |
2003/06/10 | 145 | 145 | 143 | 143 | 5,000 |
2003/06/09 | 143 | 145 | 143 | 145 | 5,000 |
2003/06/06 | 134 | 143 | 134 | 143 | 4,000 |
2003/06/05 | 134 | 134 | 134 | 134 | 3,000 |
2003/06/04 | 134 | 134 | 133 | 133 | 2,000 |
2003/06/03 | 133 | 133 | 133 | 133 | 9,000 |
2003/06/02 | 130 | 133 | 130 | 133 | 4,000 |
2003/05/30 | 130 | 130 | 130 | 130 | 5,000 |
2003/05/29 | 130 | 130 | 130 | 130 | 1,000 |
2003/05/28 | 130 | 130 | 130 | 130 | 2,000 |
2003/05/27 | 129 | 130 | 129 | 130 | 3,000 |
2003/05/26 | 128 | 129 | 128 | 129 | 7,000 |
2003/05/23 | 129 | 129 | 129 | 129 | 1,000 |
2003/05/22 | 129 | 129 | 129 | 129 | 1,000 |
2003/05/21 | 129 | 129 | 129 | 129 | 1,000 |
2003/05/19 | 127 | 129 | 127 | 129 | 4,000 |
2003/05/16 | 127 | 127 | 127 | 127 | 3,000 |
2003/05/15 | 127 | 127 | 127 | 127 | 2,000 |
2003/05/13 | 128 | 128 | 127 | 127 | 3,000 |
2003/05/09 | 128 | 128 | 126 | 126 | 3,000 |
2003/05/08 | 128 | 130 | 128 | 130 | 2,000 |
2003/05/02 | 125 | 125 | 125 | 125 | 4,000 |
2003/04/28 | 125 | 125 | 125 | 125 | 3,000 |
2003/04/25 | 125 | 125 | 125 | 125 | 1,000 |
2003/04/24 | 125 | 125 | 125 | 125 | 2,000 |
2003/04/22 | 125 | 125 | 125 | 125 | 1,000 |
2003/04/21 | 126 | 126 | 126 | 126 | 1,000 |
2003/04/18 | 127 | 127 | 122 | 122 | 4,000 |
2003/04/16 | 128 | 128 | 128 | 128 | 1,000 |
2003/04/15 | 125 | 125 | 125 | 125 | 1,000 |
2003/04/14 | 120 | 120 | 120 | 120 | 7,000 |
2003/04/09 | 120 | 120 | 120 | 120 | 2,000 |
2003/04/08 | 125 | 125 | 125 | 125 | 1,000 |
2003/04/07 | 125 | 125 | 125 | 125 | 1,000 |
2003/04/01 | 125 | 125 | 125 | 125 | 2,000 |
2003/03/31 | 125 | 125 | 125 | 125 | 2,000 |
2003/03/28 | 125 | 125 | 125 | 125 | 1,000 |
2003/03/25 | 125 | 125 | 125 | 125 | 1,000 |
2003/03/17 | 117 | 117 | 117 | 117 | 1,000 |
2003/03/13 | 116 | 116 | 116 | 116 | 5,000 |
2003/03/12 | 116 | 116 | 116 | 116 | 1,000 |
2003/03/11 | 111 | 111 | 111 | 111 | 3,000 |
2003/03/10 | 120 | 120 | 120 | 120 | 1,000 |
2003/03/07 | 120 | 120 | 120 | 120 | 5,000 |
2003/03/06 | 120 | 120 | 120 | 120 | 1,000 |
2003/02/21 | 127 | 127 | 127 | 127 | 1,000 |
2003/02/17 | 128 | 128 | 128 | 128 | 1,000 |
2003/02/14 | 127 | 128 | 127 | 128 | 8,000 |
2003/02/13 | 123 | 124 | 123 | 124 | 5,000 |
2003/02/12 | 122 | 122 | 122 | 122 | 1,000 |
2003/02/10 | 123 | 124 | 123 | 124 | 10,000 |
2003/02/06 | 120 | 120 | 120 | 120 | 5,000 |
2003/02/04 | 116 | 116 | 116 | 116 | 1,000 |
2003/01/30 | 118 | 118 | 118 | 118 | 1,000 |
2003/01/27 | 120 | 120 | 120 | 120 | 1,000 |
2003/01/16 | 119 | 120 | 119 | 120 | 5,000 |
2003/01/15 | 119 | 119 | 119 | 119 | 1,000 |
2003/01/14 | 118 | 118 | 118 | 118 | 1,000 |
2003/01/10 | 117 | 117 | 117 | 117 | 1,000 |
2003/01/09 | 118 | 119 | 118 | 118 | 7,000 |
2003/01/08 | 117 | 117 | 117 | 117 | 1,000 |
2003/01/06 | 117 | 117 | 117 | 117 | 1,000 |