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 |
---|---|---|---|---|---|
2004/12/30 | 400 | 408 | 400 | 407 | 34,000 |
2004/12/29 | 385 | 407 | 385 | 400 | 115,000 |
2004/12/28 | 361 | 380 | 355 | 380 | 86,000 |
2004/12/27 | 363 | 372 | 361 | 361 | 50,000 |
2004/12/24 | 359 | 365 | 355 | 365 | 26,000 |
2004/12/22 | 345 | 371 | 345 | 365 | 171,000 |
2004/12/21 | 343 | 347 | 337 | 347 | 34,000 |
2004/12/20 | 330 | 347 | 330 | 347 | 33,000 |
2004/12/17 | 310 | 345 | 310 | 345 | 38,000 |
2004/12/16 | 310 | 320 | 310 | 320 | 19,000 |
2004/12/15 | 315 | 320 | 310 | 320 | 23,000 |
2004/12/14 | 315 | 318 | 310 | 317 | 9,000 |
2004/12/13 | 310 | 315 | 310 | 315 | 17,000 |
2004/12/10 | 326 | 326 | 310 | 310 | 16,000 |
2004/12/09 | 305 | 320 | 305 | 316 | 17,000 |
2004/12/08 | 315 | 315 | 310 | 310 | 3,000 |
2004/12/07 | 338 | 338 | 330 | 330 | 16,000 |
2004/12/06 | 320 | 350 | 320 | 340 | 122,000 |
2004/12/03 | 315 | 320 | 307 | 320 | 23,000 |
2004/12/02 | 302 | 320 | 302 | 315 | 55,000 |
2004/12/01 | 300 | 312 | 295 | 312 | 22,000 |
2004/11/30 | 314 | 314 | 290 | 313 | 50,000 |
2004/11/29 | 299 | 320 | 299 | 315 | 88,000 |
2004/11/26 | 274 | 293 | 272 | 293 | 81,000 |
2004/11/25 | 270 | 287 | 261 | 287 | 46,000 |
2004/11/24 | 271 | 284 | 270 | 270 | 32,000 |
2004/11/22 | 238 | 270 | 238 | 270 | 86,000 |
2004/11/19 | 243 | 243 | 243 | 243 | 1,000 |
2004/11/18 | 233 | 250 | 231 | 250 | 25,000 |
2004/11/17 | 233 | 233 | 231 | 231 | 6,000 |
2004/11/16 | 233 | 233 | 233 | 233 | 1,000 |
2004/11/15 | 238 | 238 | 230 | 230 | 9,000 |
2004/11/10 | 236 | 236 | 236 | 236 | 1,000 |
2004/11/09 | 238 | 238 | 234 | 234 | 3,000 |
2004/11/05 | 234 | 234 | 231 | 231 | 3,000 |
2004/11/04 | 237 | 237 | 237 | 237 | 1,000 |
2004/11/01 | 229 | 237 | 229 | 237 | 2,000 |
2004/10/28 | 228 | 228 | 228 | 228 | 5,000 |
2004/10/27 | 227 | 227 | 227 | 227 | 2,000 |
2004/10/26 | 221 | 227 | 221 | 227 | 3,000 |
2004/10/25 | 232 | 232 | 230 | 230 | 9,000 |
2004/10/21 | 243 | 243 | 243 | 243 | 2,000 |
2004/10/15 | 242 | 242 | 241 | 241 | 4,000 |
2004/10/13 | 243 | 247 | 243 | 247 | 4,000 |
2004/10/12 | 245 | 246 | 243 | 243 | 5,000 |
2004/10/07 | 245 | 245 | 244 | 245 | 6,000 |
2004/10/06 | 239 | 240 | 239 | 240 | 9,000 |
2004/10/05 | 240 | 240 | 235 | 235 | 8,000 |
2004/10/04 | 236 | 241 | 235 | 235 | 11,000 |
2004/10/01 | 227 | 238 | 220 | 220 | 32,000 |
2004/09/30 | 242 | 242 | 242 | 242 | 4,000 |
2004/09/29 | 248 | 248 | 232 | 232 | 15,000 |
2004/09/28 | 246 | 246 | 236 | 236 | 5,000 |
2004/09/27 | 242 | 242 | 236 | 236 | 7,000 |
2004/09/24 | 242 | 242 | 241 | 241 | 6,000 |
2004/09/22 | 248 | 248 | 247 | 247 | 3,000 |
2004/09/21 | 248 | 250 | 248 | 249 | 6,000 |
2004/09/17 | 255 | 255 | 250 | 250 | 5,000 |
2004/09/16 | 256 | 256 | 256 | 256 | 2,000 |
2004/09/15 | 255 | 261 | 255 | 261 | 12,000 |
2004/09/14 | 261 | 261 | 256 | 256 | 15,000 |
2004/09/10 | 260 | 260 | 260 | 260 | 3,000 |
2004/09/08 | 265 | 265 | 264 | 264 | 5,000 |
2004/09/07 | 261 | 261 | 260 | 260 | 10,000 |
2004/09/06 | 260 | 260 | 260 | 260 | 5,000 |
2004/09/03 | 265 | 270 | 265 | 270 | 16,000 |
2004/09/02 | 263 | 263 | 263 | 263 | 1,000 |
2004/08/31 | 262 | 262 | 262 | 262 | 3,000 |
2004/08/30 | 282 | 282 | 265 | 265 | 20,000 |
2004/08/27 | 255 | 274 | 245 | 274 | 35,000 |
2004/08/26 | 247 | 247 | 247 | 247 | 1,000 |
2004/08/25 | 255 | 255 | 255 | 255 | 3,000 |
2004/08/24 | 257 | 257 | 257 | 257 | 1,000 |
2004/08/23 | 258 | 258 | 258 | 258 | 1,000 |
2004/08/20 | 255 | 255 | 251 | 251 | 2,000 |
2004/08/18 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/16 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/13 | 251 | 253 | 251 | 253 | 2,000 |
2004/08/12 | 260 | 260 | 260 | 260 | 2,000 |
2004/08/11 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/10 | 250 | 265 | 248 | 265 | 12,000 |
2004/08/06 | 252 | 255 | 252 | 252 | 14,000 |
2004/08/04 | 250 | 250 | 249 | 249 | 3,000 |
2004/08/03 | 261 | 261 | 254 | 254 | 4,000 |
2004/08/02 | 275 | 275 | 260 | 260 | 15,000 |
2004/07/30 | 251 | 259 | 251 | 259 | 4,000 |
2004/07/28 | 265 | 265 | 265 | 265 | 5,000 |
2004/07/27 | 252 | 270 | 252 | 270 | 9,000 |
2004/07/26 | 260 | 265 | 260 | 265 | 2,000 |
2004/07/23 | 269 | 269 | 269 | 269 | 1,000 |
2004/07/22 | 269 | 269 | 269 | 269 | 3,000 |
2004/07/21 | 270 | 274 | 270 | 274 | 4,000 |
2004/07/20 | 270 | 271 | 269 | 269 | 6,000 |
2004/07/16 | 280 | 280 | 265 | 268 | 17,000 |
2004/07/15 | 295 | 295 | 285 | 285 | 20,000 |
2004/07/14 | 300 | 305 | 290 | 296 | 39,000 |
2004/07/13 | 278 | 305 | 278 | 305 | 106,000 |
2004/07/12 | 250 | 270 | 250 | 270 | 47,000 |
2004/07/08 | 247 | 247 | 247 | 247 | 6,000 |
2004/07/07 | 250 | 250 | 247 | 247 | 13,000 |
2004/07/06 | 248 | 250 | 247 | 248 | 20,000 |
2004/07/05 | 254 | 254 | 247 | 247 | 15,000 |
2004/07/02 | 250 | 254 | 247 | 254 | 11,000 |
2004/07/01 | 250 | 255 | 247 | 252 | 16,000 |
2004/06/30 | 255 | 255 | 250 | 250 | 8,000 |
2004/06/29 | 255 | 255 | 250 | 250 | 8,000 |
2004/06/28 | 250 | 255 | 242 | 255 | 20,000 |
2004/06/25 | 258 | 258 | 255 | 255 | 6,000 |
2004/06/24 | 259 | 259 | 256 | 256 | 3,000 |
2004/06/23 | 260 | 260 | 255 | 255 | 8,000 |
2004/06/22 | 265 | 265 | 250 | 257 | 17,000 |
2004/06/21 | 269 | 269 | 265 | 265 | 18,000 |
2004/06/18 | 275 | 275 | 267 | 269 | 12,000 |
2004/06/17 | 276 | 276 | 265 | 265 | 12,000 |
2004/06/16 | 285 | 285 | 276 | 276 | 3,000 |
2004/06/15 | 290 | 290 | 285 | 285 | 6,000 |
2004/06/14 | 270 | 281 | 270 | 281 | 9,000 |
2004/06/11 | 274 | 279 | 264 | 264 | 4,000 |
2004/06/10 | 264 | 265 | 257 | 257 | 6,000 |
2004/06/09 | 253 | 258 | 253 | 254 | 14,000 |
2004/06/08 | 260 | 268 | 260 | 268 | 6,000 |
2004/06/07 | 247 | 262 | 247 | 262 | 9,000 |
2004/06/04 | 255 | 255 | 250 | 250 | 2,000 |
2004/06/03 | 265 | 265 | 265 | 265 | 5,000 |
2004/06/02 | 250 | 265 | 250 | 265 | 6,000 |
2004/06/01 | 245 | 245 | 242 | 245 | 5,000 |
2004/05/31 | 250 | 250 | 243 | 248 | 9,000 |
2004/05/28 | 265 | 265 | 265 | 265 | 6,000 |
2004/05/27 | 265 | 265 | 265 | 265 | 2,000 |
2004/05/26 | 265 | 265 | 265 | 265 | 3,000 |
2004/05/25 | 277 | 277 | 265 | 265 | 8,000 |
2004/05/24 | 270 | 270 | 266 | 266 | 12,000 |
2004/05/21 | 270 | 270 | 264 | 267 | 9,000 |
2004/05/20 | 265 | 265 | 265 | 265 | 2,000 |
2004/05/19 | 262 | 262 | 260 | 260 | 8,000 |
2004/05/18 | 243 | 260 | 242 | 260 | 37,000 |
2004/05/17 | 290 | 290 | 278 | 278 | 41,000 |
2004/05/14 | 297 | 297 | 287 | 287 | 4,000 |
2004/05/13 | 296 | 297 | 295 | 297 | 5,000 |
2004/05/12 | 301 | 301 | 290 | 295 | 20,000 |
2004/05/11 | 295 | 305 | 295 | 305 | 12,000 |
2004/05/10 | 307 | 307 | 295 | 295 | 55,000 |
2004/05/07 | 312 | 312 | 303 | 309 | 34,000 |
2004/05/06 | 334 | 334 | 310 | 310 | 29,000 |
2004/04/30 | 330 | 330 | 310 | 316 | 47,000 |
2004/04/28 | 340 | 340 | 330 | 335 | 10,000 |
2004/04/27 | 327 | 345 | 327 | 330 | 69,000 |
2004/04/26 | 310 | 320 | 308 | 317 | 56,000 |
2004/04/23 | 320 | 320 | 314 | 314 | 22,000 |
2004/04/22 | 315 | 320 | 315 | 316 | 32,000 |
2004/04/21 | 317 | 317 | 315 | 315 | 13,000 |
2004/04/20 | 316 | 325 | 315 | 325 | 9,000 |
2004/04/19 | 330 | 330 | 315 | 315 | 31,000 |
2004/04/16 | 320 | 335 | 320 | 335 | 26,000 |
2004/04/15 | 348 | 348 | 320 | 321 | 59,000 |
2004/04/14 | 360 | 368 | 338 | 348 | 233,000 |
2004/04/13 | 328 | 372 | 328 | 360 | 101,000 |
2004/04/12 | 315 | 329 | 315 | 328 | 43,000 |
2004/04/09 | 314 | 318 | 310 | 316 | 72,000 |
2004/04/08 | 312 | 319 | 311 | 319 | 20,000 |
2004/04/07 | 323 | 332 | 306 | 324 | 100,000 |
2004/04/06 | 323 | 323 | 306 | 323 | 131,000 |
2004/04/05 | 308 | 370 | 305 | 316 | 293,000 |
2004/04/02 | 246 | 310 | 246 | 310 | 101,000 |
2004/04/01 | 245 | 250 | 240 | 245 | 40,000 |
2004/03/31 | 224 | 250 | 219 | 225 | 61,000 |
2004/03/30 | 235 | 238 | 219 | 219 | 28,000 |
2004/03/29 | 213 | 235 | 213 | 235 | 33,000 |
2004/03/26 | 215 | 219 | 212 | 212 | 31,000 |
2004/03/25 | 198 | 215 | 198 | 215 | 60,000 |
2004/03/24 | 191 | 195 | 191 | 195 | 7,000 |
2004/03/23 | 193 | 193 | 193 | 193 | 2,000 |
2004/03/22 | 188 | 194 | 188 | 194 | 16,000 |
2004/03/19 | 184 | 188 | 184 | 188 | 14,000 |
2004/03/18 | 189 | 189 | 185 | 185 | 8,000 |
2004/03/17 | 187 | 187 | 172 | 185 | 18,000 |
2004/03/16 | 188 | 188 | 188 | 188 | 3,000 |
2004/03/15 | 186 | 189 | 186 | 189 | 4,000 |
2004/03/12 | 186 | 186 | 185 | 185 | 4,000 |
2004/03/11 | 182 | 188 | 181 | 188 | 9,000 |
2004/03/10 | 184 | 185 | 183 | 185 | 22,000 |
2004/03/09 | 182 | 183 | 182 | 182 | 6,000 |
2004/03/08 | 179 | 183 | 179 | 183 | 10,000 |
2004/03/05 | 175 | 178 | 175 | 178 | 6,000 |
2004/03/04 | 173 | 177 | 173 | 174 | 16,000 |
2004/03/03 | 172 | 175 | 172 | 173 | 9,000 |
2004/03/02 | 171 | 172 | 171 | 172 | 8,000 |
2004/03/01 | 172 | 172 | 171 | 171 | 9,000 |
2004/02/25 | 171 | 171 | 171 | 171 | 3,000 |
2004/02/23 | 174 | 175 | 171 | 171 | 17,000 |
2004/02/20 | 174 | 175 | 174 | 175 | 6,000 |
2004/02/19 | 167 | 173 | 167 | 173 | 3,000 |
2004/02/18 | 172 | 172 | 167 | 167 | 3,000 |
2004/02/17 | 167 | 167 | 167 | 167 | 1,000 |
2004/02/12 | 173 | 173 | 173 | 173 | 1,000 |
2004/02/10 | 168 | 168 | 168 | 168 | 1,000 |
2004/02/09 | 170 | 170 | 170 | 170 | 2,000 |
2004/02/06 | 170 | 174 | 170 | 170 | 7,000 |
2004/02/04 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/03 | 166 | 166 | 165 | 166 | 20,000 |
2004/02/02 | 166 | 166 | 166 | 166 | 2,000 |
2004/01/30 | 175 | 175 | 165 | 165 | 10,000 |
2004/01/29 | 175 | 175 | 175 | 175 | 2,000 |
2004/01/28 | 168 | 176 | 168 | 176 | 3,000 |
2004/01/27 | 171 | 171 | 170 | 170 | 5,000 |
2004/01/26 | 172 | 172 | 172 | 172 | 3,000 |
2004/01/23 | 169 | 170 | 169 | 170 | 11,000 |
2004/01/22 | 166 | 166 | 166 | 166 | 1,000 |
2004/01/21 | 166 | 166 | 166 | 166 | 6,000 |
2004/01/20 | 167 | 168 | 165 | 168 | 8,000 |
2004/01/19 | 166 | 166 | 166 | 166 | 3,000 |
2004/01/16 | 165 | 165 | 165 | 165 | 5,000 |
2004/01/15 | 162 | 164 | 162 | 164 | 2,000 |
2004/01/14 | 163 | 163 | 163 | 163 | 5,000 |
2004/01/13 | 165 | 165 | 165 | 165 | 6,000 |
2004/01/09 | 157 | 160 | 157 | 160 | 3,000 |
2004/01/08 | 167 | 167 | 154 | 162 | 9,000 |
2004/01/07 | 157 | 185 | 157 | 169 | 31,000 |
2004/01/06 | 161 | 161 | 141 | 141 | 49,000 |
2004/01/05 | 152 | 154 | 152 | 154 | 4,000 |