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 |
|---|---|---|---|---|---|
| 2005/12/30 | 432 | 433 | 425 | 427 | 13,000 |
| 2005/12/29 | 425 | 434 | 425 | 433 | 20,000 |
| 2005/12/28 | 416 | 424 | 416 | 424 | 17,000 |
| 2005/12/27 | 419 | 419 | 416 | 416 | 7,000 |
| 2005/12/26 | 424 | 427 | 424 | 424 | 14,000 |
| 2005/12/22 | 427 | 427 | 422 | 422 | 22,000 |
| 2005/12/21 | 429 | 429 | 424 | 429 | 32,000 |
| 2005/12/20 | 417 | 423 | 417 | 421 | 17,000 |
| 2005/12/19 | 410 | 416 | 410 | 414 | 22,000 |
| 2005/12/16 | 412 | 412 | 409 | 409 | 12,000 |
| 2005/12/15 | 410 | 411 | 409 | 409 | 21,000 |
| 2005/12/14 | 419 | 420 | 410 | 410 | 25,000 |
| 2005/12/13 | 420 | 420 | 419 | 419 | 17,000 |
| 2005/12/12 | 421 | 421 | 419 | 419 | 20,000 |
| 2005/12/09 | 420 | 420 | 417 | 419 | 10,000 |
| 2005/12/08 | 424 | 424 | 420 | 420 | 24,000 |
| 2005/12/07 | 423 | 427 | 422 | 423 | 39,000 |
| 2005/12/06 | 424 | 424 | 413 | 418 | 24,000 |
| 2005/12/05 | 408 | 420 | 408 | 418 | 14,000 |
| 2005/12/02 | 404 | 414 | 403 | 407 | 31,000 |
| 2005/12/01 | 399 | 401 | 398 | 401 | 28,000 |
| 2005/11/30 | 397 | 397 | 397 | 397 | 2,000 |
| 2005/11/29 | 397 | 397 | 396 | 396 | 13,000 |
| 2005/11/28 | 398 | 408 | 396 | 396 | 17,000 |
| 2005/11/25 | 393 | 395 | 393 | 395 | 12,000 |
| 2005/11/24 | 402 | 402 | 398 | 398 | 28,000 |
| 2005/11/22 | 399 | 400 | 397 | 400 | 15,000 |
| 2005/11/21 | 396 | 401 | 396 | 396 | 18,000 |
| 2005/11/18 | 389 | 389 | 388 | 389 | 5,000 |
| 2005/11/17 | 388 | 389 | 385 | 389 | 9,000 |
| 2005/11/16 | 389 | 389 | 388 | 388 | 7,000 |
| 2005/11/15 | 398 | 398 | 396 | 396 | 3,000 |
| 2005/11/14 | 396 | 400 | 395 | 396 | 13,000 |
| 2005/11/11 | 396 | 396 | 389 | 393 | 14,000 |
| 2005/11/10 | 399 | 404 | 397 | 397 | 7,000 |
| 2005/11/09 | 404 | 404 | 398 | 403 | 13,000 |
| 2005/11/08 | 405 | 405 | 401 | 404 | 21,000 |
| 2005/11/07 | 392 | 405 | 392 | 404 | 28,000 |
| 2005/11/04 | 390 | 391 | 388 | 391 | 19,000 |
| 2005/11/02 | 388 | 391 | 388 | 390 | 26,000 |
| 2005/11/01 | 387 | 389 | 387 | 389 | 4,000 |
| 2005/10/31 | 378 | 381 | 378 | 381 | 20,000 |
| 2005/10/28 | 376 | 380 | 375 | 376 | 10,000 |
| 2005/10/27 | 372 | 376 | 372 | 376 | 13,000 |
| 2005/10/26 | 376 | 376 | 373 | 373 | 8,000 |
| 2005/10/25 | 377 | 377 | 375 | 375 | 12,000 |
| 2005/10/24 | 380 | 380 | 376 | 377 | 10,000 |
| 2005/10/21 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/10/20 | 379 | 384 | 376 | 382 | 18,000 |
| 2005/10/19 | 390 | 391 | 388 | 388 | 14,000 |
| 2005/10/18 | 389 | 389 | 389 | 389 | 3,000 |
| 2005/10/17 | 388 | 388 | 388 | 388 | 2,000 |
| 2005/10/14 | 387 | 387 | 384 | 384 | 13,000 |
| 2005/10/13 | 391 | 391 | 387 | 387 | 10,000 |
| 2005/10/12 | 390 | 391 | 389 | 390 | 8,000 |
| 2005/10/11 | 388 | 390 | 387 | 389 | 10,000 |
| 2005/10/07 | 387 | 388 | 387 | 388 | 2,000 |
| 2005/10/06 | 385 | 385 | 380 | 383 | 8,000 |
| 2005/10/05 | 384 | 384 | 384 | 384 | 2,000 |
| 2005/10/04 | 398 | 398 | 396 | 396 | 6,000 |
| 2005/10/03 | 385 | 390 | 385 | 390 | 10,000 |
| 2005/09/30 | 380 | 380 | 379 | 380 | 15,000 |
| 2005/09/29 | 385 | 385 | 380 | 382 | 13,000 |
| 2005/09/28 | 395 | 395 | 386 | 386 | 10,000 |
| 2005/09/27 | 401 | 401 | 390 | 395 | 28,000 |
| 2005/09/26 | 403 | 403 | 400 | 400 | 10,000 |
| 2005/09/22 | 400 | 402 | 397 | 397 | 7,000 |
| 2005/09/21 | 414 | 414 | 405 | 405 | 7,000 |
| 2005/09/20 | 411 | 420 | 410 | 416 | 77,000 |
| 2005/09/16 | 380 | 389 | 380 | 389 | 41,000 |
| 2005/09/15 | 379 | 379 | 376 | 377 | 15,000 |
| 2005/09/14 | 373 | 374 | 370 | 374 | 24,000 |
| 2005/09/12 | 382 | 382 | 377 | 377 | 7,000 |
| 2005/09/09 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/09/08 | 380 | 380 | 375 | 375 | 5,000 |
| 2005/09/07 | 380 | 382 | 380 | 380 | 6,000 |
| 2005/09/06 | 377 | 379 | 375 | 378 | 10,000 |
| 2005/09/05 | 378 | 378 | 367 | 372 | 16,000 |
| 2005/09/02 | 375 | 375 | 368 | 368 | 12,000 |
| 2005/09/01 | 383 | 383 | 373 | 375 | 9,000 |
| 2005/08/31 | 380 | 380 | 374 | 380 | 4,000 |
| 2005/08/30 | 375 | 379 | 375 | 379 | 3,000 |
| 2005/08/29 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/08/26 | 386 | 390 | 381 | 382 | 13,000 |
| 2005/08/25 | 398 | 398 | 398 | 398 | 1,000 |
| 2005/08/24 | 400 | 400 | 396 | 396 | 23,000 |
| 2005/08/23 | 390 | 396 | 390 | 396 | 9,000 |
| 2005/08/22 | 404 | 404 | 398 | 398 | 8,000 |
| 2005/08/19 | 397 | 398 | 397 | 398 | 15,000 |
| 2005/08/18 | 396 | 398 | 391 | 398 | 21,000 |
| 2005/08/17 | 397 | 400 | 397 | 398 | 17,000 |
| 2005/08/16 | 388 | 398 | 388 | 397 | 32,000 |
| 2005/08/15 | 375 | 388 | 375 | 388 | 5,000 |
| 2005/08/12 | 368 | 374 | 368 | 374 | 6,000 |
| 2005/08/11 | 368 | 373 | 368 | 373 | 22,000 |
| 2005/08/10 | 372 | 372 | 365 | 365 | 6,000 |
| 2005/08/09 | 362 | 373 | 362 | 373 | 6,000 |
| 2005/08/08 | 347 | 356 | 345 | 356 | 33,000 |
| 2005/08/05 | 380 | 380 | 372 | 372 | 20,000 |
| 2005/08/04 | 385 | 385 | 380 | 383 | 47,000 |
| 2005/08/03 | 392 | 399 | 386 | 386 | 13,000 |
| 2005/08/02 | 380 | 384 | 379 | 384 | 28,000 |
| 2005/08/01 | 367 | 380 | 367 | 375 | 31,000 |
| 2005/07/29 | 365 | 367 | 362 | 366 | 19,000 |
| 2005/07/28 | 365 | 368 | 361 | 367 | 30,000 |
| 2005/07/27 | 359 | 365 | 359 | 360 | 29,000 |
| 2005/07/26 | 354 | 358 | 354 | 358 | 30,000 |
| 2005/07/25 | 350 | 350 | 347 | 348 | 5,000 |
| 2005/07/22 | 352 | 352 | 350 | 350 | 11,000 |
| 2005/07/21 | 350 | 358 | 350 | 352 | 13,000 |
| 2005/07/20 | 349 | 350 | 348 | 349 | 10,000 |
| 2005/07/19 | 347 | 347 | 338 | 343 | 10,000 |
| 2005/07/15 | 345 | 349 | 345 | 349 | 6,000 |
| 2005/07/14 | 341 | 346 | 336 | 346 | 5,000 |
| 2005/07/13 | 351 | 351 | 345 | 345 | 6,000 |
| 2005/07/12 | 350 | 352 | 345 | 350 | 27,000 |
| 2005/07/11 | 353 | 354 | 350 | 350 | 13,000 |
| 2005/07/08 | 345 | 353 | 345 | 353 | 13,000 |
| 2005/07/07 | 354 | 354 | 354 | 354 | 2,000 |
| 2005/07/06 | 354 | 357 | 354 | 354 | 6,000 |
| 2005/07/05 | 355 | 357 | 354 | 355 | 8,000 |
| 2005/07/04 | 357 | 357 | 355 | 355 | 16,000 |
| 2005/07/01 | 356 | 357 | 356 | 357 | 6,000 |
| 2005/06/30 | 363 | 363 | 363 | 363 | 1,000 |
| 2005/06/29 | 363 | 363 | 353 | 359 | 5,000 |
| 2005/06/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/06/27 | 354 | 363 | 354 | 363 | 26,000 |
| 2005/06/24 | 360 | 360 | 354 | 358 | 6,000 |
| 2005/06/23 | 361 | 366 | 358 | 358 | 27,000 |
| 2005/06/22 | 357 | 362 | 357 | 360 | 16,000 |
| 2005/06/21 | 358 | 360 | 354 | 354 | 16,000 |
| 2005/06/20 | 346 | 353 | 346 | 352 | 19,000 |
| 2005/06/17 | 340 | 345 | 340 | 345 | 17,000 |
| 2005/06/16 | 334 | 340 | 334 | 340 | 6,000 |
| 2005/06/15 | 342 | 342 | 332 | 332 | 20,000 |
| 2005/06/14 | 341 | 342 | 341 | 342 | 9,000 |
| 2005/06/13 | 340 | 345 | 335 | 345 | 15,000 |
| 2005/06/10 | 350 | 352 | 345 | 348 | 10,000 |
| 2005/06/09 | 358 | 358 | 353 | 355 | 15,000 |
| 2005/06/08 | 354 | 354 | 353 | 353 | 5,000 |
| 2005/06/07 | 358 | 358 | 351 | 351 | 9,000 |
| 2005/06/06 | 360 | 360 | 353 | 353 | 5,000 |
| 2005/06/03 | 360 | 360 | 353 | 353 | 3,000 |
| 2005/06/02 | 350 | 350 | 346 | 346 | 2,000 |
| 2005/06/01 | 359 | 359 | 345 | 355 | 9,000 |
| 2005/05/31 | 339 | 356 | 339 | 353 | 18,000 |
| 2005/05/30 | 333 | 335 | 330 | 335 | 6,000 |
| 2005/05/27 | 341 | 341 | 333 | 333 | 9,000 |
| 2005/05/26 | 355 | 355 | 351 | 351 | 2,000 |
| 2005/05/25 | 329 | 336 | 329 | 330 | 19,000 |
| 2005/05/24 | 336 | 336 | 326 | 326 | 55,000 |
| 2005/05/23 | 355 | 355 | 346 | 346 | 18,000 |
| 2005/05/20 | 370 | 370 | 341 | 355 | 50,000 |
| 2005/05/19 | 381 | 381 | 366 | 370 | 19,000 |
| 2005/05/18 | 366 | 375 | 352 | 360 | 46,000 |
| 2005/05/17 | 400 | 400 | 343 | 351 | 109,000 |
| 2005/05/16 | 425 | 425 | 420 | 420 | 19,000 |
| 2005/05/13 | 430 | 430 | 425 | 430 | 4,000 |
| 2005/05/12 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/05/11 | 430 | 430 | 425 | 427 | 8,000 |
| 2005/05/10 | 427 | 430 | 426 | 430 | 7,000 |
| 2005/05/09 | 436 | 436 | 425 | 425 | 6,000 |
| 2005/05/06 | 435 | 435 | 430 | 434 | 7,000 |
| 2005/05/02 | 425 | 430 | 415 | 430 | 32,000 |
| 2005/04/28 | 460 | 460 | 440 | 440 | 16,000 |
| 2005/04/27 | 467 | 468 | 460 | 460 | 12,000 |
| 2005/04/26 | 470 | 472 | 462 | 464 | 20,000 |
| 2005/04/25 | 458 | 468 | 458 | 468 | 15,000 |
| 2005/04/22 | 470 | 471 | 460 | 463 | 9,000 |
| 2005/04/21 | 475 | 475 | 450 | 450 | 50,000 |
| 2005/04/20 | 480 | 480 | 465 | 465 | 32,000 |
| 2005/04/19 | 470 | 480 | 462 | 480 | 79,000 |
| 2005/04/18 | 483 | 484 | 465 | 469 | 92,000 |
| 2005/04/15 | 460 | 475 | 460 | 474 | 140,000 |
| 2005/04/14 | 433 | 450 | 433 | 450 | 52,000 |
| 2005/04/13 | 408 | 430 | 408 | 430 | 40,000 |
| 2005/04/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/11 | 414 | 423 | 413 | 413 | 13,000 |
| 2005/04/08 | 410 | 414 | 406 | 414 | 9,000 |
| 2005/04/07 | 406 | 407 | 405 | 405 | 13,000 |
| 2005/04/06 | 407 | 413 | 403 | 405 | 10,000 |
| 2005/04/05 | 408 | 411 | 402 | 407 | 11,000 |
| 2005/04/04 | 417 | 417 | 406 | 406 | 8,000 |
| 2005/04/01 | 405 | 413 | 405 | 412 | 11,000 |
| 2005/03/31 | 413 | 420 | 403 | 405 | 24,000 |
| 2005/03/30 | 424 | 424 | 411 | 411 | 7,000 |
| 2005/03/29 | 425 | 425 | 424 | 424 | 8,000 |
| 2005/03/28 | 410 | 420 | 410 | 420 | 5,000 |
| 2005/03/25 | 433 | 433 | 417 | 422 | 11,000 |
| 2005/03/24 | 438 | 438 | 435 | 437 | 10,000 |
| 2005/03/23 | 445 | 445 | 428 | 433 | 24,000 |
| 2005/03/22 | 445 | 445 | 422 | 440 | 18,000 |
| 2005/03/18 | 440 | 440 | 437 | 440 | 15,000 |
| 2005/03/17 | 440 | 445 | 440 | 444 | 55,000 |
| 2005/03/16 | 446 | 446 | 440 | 440 | 41,000 |
| 2005/03/15 | 446 | 447 | 441 | 446 | 29,000 |
| 2005/03/14 | 437 | 450 | 437 | 446 | 32,000 |
| 2005/03/11 | 431 | 436 | 430 | 436 | 8,000 |
| 2005/03/10 | 425 | 441 | 425 | 441 | 15,000 |
| 2005/03/09 | 441 | 441 | 434 | 434 | 11,000 |
| 2005/03/08 | 443 | 445 | 440 | 442 | 18,000 |
| 2005/03/07 | 434 | 450 | 434 | 438 | 27,000 |
| 2005/03/04 | 420 | 460 | 420 | 425 | 85,000 |
| 2005/03/03 | 416 | 420 | 415 | 420 | 10,000 |
| 2005/03/02 | 420 | 425 | 415 | 420 | 23,000 |
| 2005/03/01 | 406 | 420 | 404 | 420 | 21,000 |
| 2005/02/28 | 425 | 425 | 410 | 410 | 25,000 |
| 2005/02/25 | 400 | 405 | 399 | 405 | 21,000 |
| 2005/02/24 | 405 | 410 | 405 | 410 | 4,000 |
| 2005/02/23 | 400 | 405 | 400 | 405 | 12,000 |
| 2005/02/22 | 422 | 422 | 396 | 404 | 53,000 |
| 2005/02/21 | 427 | 427 | 417 | 417 | 28,000 |
| 2005/02/18 | 414 | 438 | 401 | 417 | 44,000 |
| 2005/02/17 | 405 | 415 | 387 | 409 | 69,000 |
| 2005/02/16 | 420 | 425 | 410 | 410 | 22,000 |
| 2005/02/15 | 434 | 435 | 420 | 425 | 36,000 |
| 2005/02/14 | 445 | 445 | 430 | 430 | 26,000 |
| 2005/02/10 | 450 | 450 | 445 | 445 | 42,000 |
| 2005/02/09 | 450 | 452 | 447 | 449 | 63,000 |
| 2005/02/08 | 450 | 459 | 447 | 452 | 67,000 |
| 2005/02/07 | 460 | 465 | 449 | 450 | 67,000 |
| 2005/02/04 | 462 | 462 | 444 | 462 | 63,000 |
| 2005/02/03 | 466 | 470 | 461 | 463 | 23,000 |
| 2005/02/02 | 465 | 472 | 457 | 470 | 46,000 |
| 2005/02/01 | 479 | 480 | 450 | 475 | 79,000 |
| 2005/01/31 | 475 | 485 | 462 | 475 | 110,000 |
| 2005/01/28 | 463 | 486 | 451 | 470 | 68,000 |
| 2005/01/27 | 477 | 480 | 470 | 472 | 38,000 |
| 2005/01/26 | 489 | 489 | 471 | 478 | 43,000 |
| 2005/01/25 | 490 | 494 | 482 | 486 | 22,000 |
| 2005/01/24 | 510 | 510 | 465 | 489 | 126,000 |
| 2005/01/21 | 501 | 516 | 490 | 510 | 126,000 |
| 2005/01/20 | 495 | 505 | 485 | 500 | 197,000 |
| 2005/01/19 | 455 | 495 | 453 | 495 | 69,000 |
| 2005/01/18 | 462 | 463 | 460 | 460 | 15,000 |
| 2005/01/17 | 466 | 477 | 450 | 461 | 57,000 |
| 2005/01/14 | 486 | 486 | 476 | 476 | 34,000 |
| 2005/01/13 | 485 | 493 | 476 | 486 | 97,000 |
| 2005/01/12 | 480 | 495 | 450 | 486 | 211,000 |
| 2005/01/11 | 494 | 494 | 480 | 484 | 148,000 |
| 2005/01/07 | 483 | 506 | 481 | 501 | 205,000 |
| 2005/01/06 | 442 | 483 | 440 | 478 | 92,000 |
| 2005/01/05 | 449 | 488 | 442 | 442 | 149,000 |
| 2005/01/04 | 404 | 456 | 404 | 453 | 89,000 |