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 |
---|---|---|---|---|---|
2006/12/29 | 339 | 344 | 339 | 339 | 7,000 |
2006/12/28 | 346 | 352 | 345 | 352 | 6,000 |
2006/12/27 | 350 | 355 | 350 | 351 | 6,000 |
2006/12/26 | 339 | 350 | 339 | 350 | 6,000 |
2006/12/25 | 331 | 340 | 329 | 340 | 17,000 |
2006/12/22 | 328 | 330 | 322 | 322 | 13,000 |
2006/12/21 | 330 | 331 | 325 | 328 | 33,000 |
2006/12/20 | 328 | 331 | 328 | 330 | 8,000 |
2006/12/19 | 337 | 337 | 332 | 332 | 13,000 |
2006/12/18 | 345 | 345 | 337 | 340 | 18,000 |
2006/12/15 | 349 | 349 | 341 | 344 | 8,000 |
2006/12/14 | 342 | 350 | 341 | 341 | 12,000 |
2006/12/13 | 346 | 346 | 342 | 342 | 9,000 |
2006/12/12 | 350 | 350 | 346 | 346 | 9,000 |
2006/12/11 | 356 | 356 | 350 | 350 | 9,000 |
2006/12/08 | 360 | 362 | 356 | 362 | 7,000 |
2006/12/07 | 367 | 367 | 353 | 365 | 18,000 |
2006/12/06 | 379 | 379 | 379 | 379 | 2,000 |
2006/12/05 | 360 | 375 | 360 | 375 | 12,000 |
2006/12/04 | 375 | 375 | 375 | 375 | 2,000 |
2006/11/30 | 375 | 375 | 374 | 374 | 4,000 |
2006/11/29 | 335 | 350 | 335 | 350 | 8,000 |
2006/11/28 | 345 | 345 | 335 | 335 | 3,000 |
2006/11/27 | 320 | 330 | 320 | 330 | 2,000 |
2006/11/24 | 319 | 320 | 319 | 320 | 3,000 |
2006/11/22 | 310 | 319 | 310 | 319 | 7,000 |
2006/11/21 | 335 | 335 | 335 | 335 | 2,000 |
2006/11/20 | 345 | 345 | 345 | 345 | 7,000 |
2006/11/17 | 361 | 361 | 356 | 356 | 2,000 |
2006/11/15 | 370 | 370 | 370 | 370 | 1,000 |
2006/11/14 | 370 | 370 | 370 | 370 | 2,000 |
2006/11/13 | 370 | 370 | 370 | 370 | 1,000 |
2006/11/10 | 370 | 370 | 370 | 370 | 10,000 |
2006/11/09 | 371 | 371 | 370 | 370 | 2,000 |
2006/11/08 | 371 | 372 | 370 | 370 | 11,000 |
2006/11/07 | 371 | 371 | 371 | 371 | 2,000 |
2006/11/06 | 371 | 371 | 371 | 371 | 2,000 |
2006/11/01 | 375 | 375 | 375 | 375 | 3,000 |
2006/10/31 | 376 | 376 | 361 | 375 | 6,000 |
2006/10/30 | 377 | 377 | 365 | 365 | 12,000 |
2006/10/27 | 376 | 377 | 376 | 377 | 3,000 |
2006/10/26 | 384 | 384 | 376 | 376 | 4,000 |
2006/10/24 | 388 | 390 | 385 | 385 | 12,000 |
2006/10/23 | 357 | 368 | 357 | 368 | 5,000 |
2006/10/20 | 352 | 352 | 350 | 350 | 4,000 |
2006/10/19 | 352 | 352 | 350 | 350 | 4,000 |
2006/10/18 | 350 | 350 | 350 | 350 | 3,000 |
2006/10/17 | 352 | 352 | 350 | 350 | 8,000 |
2006/10/16 | 356 | 356 | 355 | 355 | 2,000 |
2006/10/13 | 360 | 360 | 360 | 360 | 1,000 |
2006/10/12 | 365 | 365 | 365 | 365 | 2,000 |
2006/10/11 | 368 | 368 | 360 | 360 | 7,000 |
2006/10/10 | 370 | 370 | 367 | 367 | 2,000 |
2006/10/06 | 375 | 375 | 375 | 375 | 1,000 |
2006/10/03 | 369 | 369 | 369 | 369 | 1,000 |
2006/10/02 | 370 | 370 | 368 | 368 | 6,000 |
2006/09/29 | 375 | 375 | 375 | 375 | 1,000 |
2006/09/28 | 380 | 380 | 367 | 368 | 8,000 |
2006/09/26 | 380 | 380 | 380 | 380 | 1,000 |
2006/09/25 | 380 | 380 | 380 | 380 | 1,000 |
2006/09/22 | 379 | 385 | 379 | 385 | 7,000 |
2006/09/21 | 379 | 379 | 375 | 375 | 4,000 |
2006/09/15 | 398 | 398 | 390 | 390 | 7,000 |
2006/09/14 | 410 | 410 | 400 | 400 | 6,000 |
2006/09/13 | 405 | 405 | 405 | 405 | 5,000 |
2006/09/12 | 407 | 407 | 406 | 406 | 2,000 |
2006/09/11 | 410 | 412 | 410 | 412 | 4,000 |
2006/09/08 | 401 | 405 | 401 | 405 | 3,000 |
2006/09/07 | 407 | 407 | 400 | 401 | 14,000 |
2006/09/06 | 407 | 407 | 407 | 407 | 1,000 |
2006/09/04 | 406 | 406 | 405 | 406 | 3,000 |
2006/09/01 | 400 | 400 | 400 | 400 | 2,000 |
2006/08/31 | 400 | 400 | 400 | 400 | 1,000 |
2006/08/30 | 412 | 412 | 402 | 403 | 24,000 |
2006/08/29 | 410 | 410 | 410 | 410 | 2,000 |
2006/08/28 | 420 | 420 | 420 | 420 | 3,000 |
2006/08/25 | 420 | 420 | 420 | 420 | 3,000 |
2006/08/24 | 433 | 433 | 433 | 433 | 2,000 |
2006/08/23 | 424 | 427 | 420 | 420 | 25,000 |
2006/08/22 | 445 | 450 | 445 | 450 | 9,000 |
2006/08/21 | 436 | 436 | 429 | 430 | 14,000 |
2006/08/18 | 446 | 446 | 430 | 431 | 13,000 |
2006/08/17 | 443 | 447 | 443 | 447 | 16,000 |
2006/08/16 | 433 | 443 | 433 | 443 | 3,000 |
2006/08/15 | 430 | 430 | 430 | 430 | 2,000 |
2006/08/14 | 428 | 429 | 428 | 429 | 12,000 |
2006/08/11 | 420 | 425 | 420 | 425 | 9,000 |
2006/08/10 | 405 | 406 | 405 | 406 | 3,000 |
2006/08/09 | 399 | 400 | 399 | 400 | 4,000 |
2006/08/08 | 394 | 398 | 394 | 398 | 4,000 |
2006/08/07 | 400 | 401 | 399 | 399 | 10,000 |
2006/08/04 | 392 | 396 | 392 | 396 | 6,000 |
2006/08/03 | 392 | 399 | 392 | 398 | 3,000 |
2006/08/02 | 386 | 410 | 386 | 395 | 13,000 |
2006/08/01 | 401 | 401 | 381 | 385 | 17,000 |
2006/07/31 | 393 | 400 | 393 | 400 | 4,000 |
2006/07/28 | 391 | 391 | 391 | 391 | 2,000 |
2006/07/25 | 401 | 401 | 401 | 401 | 1,000 |
2006/07/24 | 396 | 400 | 395 | 400 | 4,000 |
2006/07/21 | 400 | 402 | 400 | 400 | 5,000 |
2006/07/20 | 395 | 425 | 395 | 425 | 4,000 |
2006/07/19 | 405 | 405 | 400 | 400 | 7,000 |
2006/07/18 | 430 | 430 | 370 | 375 | 38,000 |
2006/07/14 | 430 | 430 | 430 | 430 | 3,000 |
2006/07/12 | 450 | 450 | 430 | 450 | 9,000 |
2006/07/11 | 470 | 474 | 455 | 455 | 10,000 |
2006/07/10 | 465 | 475 | 450 | 475 | 8,000 |
2006/07/07 | 480 | 480 | 480 | 480 | 1,000 |
2006/07/06 | 470 | 475 | 470 | 475 | 3,000 |
2006/07/03 | 494 | 500 | 494 | 500 | 6,000 |
2006/06/28 | 481 | 481 | 480 | 480 | 2,000 |
2006/06/27 | 486 | 510 | 485 | 485 | 13,000 |
2006/06/26 | 500 | 500 | 487 | 487 | 3,000 |
2006/06/22 | 481 | 510 | 480 | 510 | 11,000 |
2006/06/21 | 468 | 483 | 468 | 483 | 2,000 |
2006/06/20 | 489 | 490 | 480 | 480 | 16,000 |
2006/06/19 | 467 | 486 | 467 | 486 | 16,000 |
2006/06/16 | 469 | 472 | 461 | 462 | 12,000 |
2006/06/15 | 430 | 449 | 430 | 444 | 5,000 |
2006/06/14 | 430 | 445 | 425 | 430 | 13,000 |
2006/06/13 | 421 | 434 | 419 | 419 | 12,000 |
2006/06/12 | 419 | 440 | 419 | 440 | 6,000 |
2006/06/09 | 400 | 409 | 400 | 408 | 23,000 |
2006/06/08 | 425 | 425 | 375 | 377 | 19,000 |
2006/06/07 | 415 | 435 | 410 | 420 | 38,000 |
2006/06/06 | 439 | 445 | 420 | 420 | 28,000 |
2006/06/05 | 425 | 442 | 415 | 439 | 29,000 |
2006/06/02 | 465 | 465 | 401 | 430 | 21,000 |
2006/06/01 | 475 | 490 | 461 | 461 | 31,000 |
2006/05/31 | 495 | 495 | 465 | 465 | 16,000 |
2006/05/30 | 529 | 530 | 495 | 495 | 15,000 |
2006/05/29 | 530 | 530 | 530 | 530 | 1,000 |
2006/05/26 | 527 | 530 | 527 | 530 | 3,000 |
2006/05/25 | 518 | 518 | 518 | 518 | 1,000 |
2006/05/24 | 547 | 547 | 516 | 516 | 12,000 |
2006/05/23 | 522 | 547 | 522 | 547 | 6,000 |
2006/05/22 | 521 | 529 | 520 | 520 | 12,000 |
2006/05/19 | 490 | 539 | 490 | 539 | 29,000 |
2006/05/18 | 545 | 545 | 505 | 515 | 29,000 |
2006/05/17 | 570 | 570 | 532 | 550 | 18,000 |
2006/05/16 | 590 | 600 | 580 | 580 | 11,000 |
2006/05/15 | 595 | 625 | 590 | 590 | 18,000 |
2006/05/12 | 596 | 615 | 586 | 615 | 30,000 |
2006/05/11 | 639 | 639 | 591 | 591 | 14,000 |
2006/05/10 | 649 | 650 | 630 | 630 | 19,000 |
2006/05/09 | 640 | 649 | 631 | 649 | 11,000 |
2006/05/08 | 648 | 648 | 628 | 628 | 7,000 |
2006/05/02 | 609 | 628 | 609 | 628 | 8,000 |
2006/05/01 | 634 | 634 | 611 | 611 | 10,000 |
2006/04/28 | 650 | 650 | 622 | 622 | 28,000 |
2006/04/27 | 623 | 648 | 623 | 635 | 9,000 |
2006/04/26 | 640 | 640 | 640 | 640 | 1,000 |
2006/04/25 | 639 | 648 | 639 | 647 | 4,000 |
2006/04/24 | 651 | 651 | 638 | 638 | 8,000 |
2006/04/21 | 643 | 652 | 641 | 652 | 8,000 |
2006/04/20 | 653 | 667 | 653 | 657 | 12,000 |
2006/04/19 | 650 | 665 | 650 | 665 | 10,000 |
2006/04/18 | 645 | 670 | 645 | 669 | 15,000 |
2006/04/17 | 673 | 673 | 658 | 658 | 21,000 |
2006/04/14 | 669 | 673 | 665 | 670 | 15,000 |
2006/04/13 | 663 | 670 | 663 | 670 | 11,000 |
2006/04/12 | 647 | 670 | 647 | 664 | 36,000 |
2006/04/11 | 670 | 670 | 648 | 657 | 53,000 |
2006/04/10 | 684 | 690 | 675 | 676 | 30,000 |
2006/04/07 | 709 | 709 | 694 | 695 | 15,000 |
2006/04/06 | 706 | 711 | 680 | 710 | 31,000 |
2006/04/05 | 707 | 719 | 700 | 706 | 72,000 |
2006/04/04 | 773 | 773 | 710 | 711 | 70,000 |
2006/04/03 | 705 | 749 | 705 | 733 | 72,000 |
2006/03/31 | 707 | 710 | 700 | 710 | 29,000 |
2006/03/30 | 698 | 698 | 694 | 698 | 13,000 |
2006/03/29 | 699 | 699 | 691 | 698 | 18,000 |
2006/03/28 | 698 | 699 | 688 | 699 | 11,000 |
2006/03/27 | 690 | 699 | 675 | 699 | 49,000 |
2006/03/24 | 690 | 691 | 680 | 681 | 47,000 |
2006/03/23 | 695 | 705 | 680 | 699 | 22,000 |
2006/03/22 | 689 | 707 | 685 | 695 | 21,000 |
2006/03/20 | 702 | 710 | 699 | 709 | 55,000 |
2006/03/17 | 691 | 715 | 685 | 710 | 49,000 |
2006/03/16 | 699 | 705 | 655 | 655 | 54,000 |
2006/03/15 | 705 | 708 | 700 | 701 | 54,000 |
2006/03/14 | 676 | 720 | 673 | 715 | 56,000 |
2006/03/13 | 675 | 688 | 673 | 673 | 41,000 |
2006/03/10 | 670 | 690 | 670 | 673 | 29,000 |
2006/03/09 | 618 | 658 | 618 | 658 | 13,000 |
2006/03/08 | 650 | 650 | 626 | 631 | 6,000 |
2006/03/07 | 652 | 660 | 640 | 650 | 11,000 |
2006/03/06 | 599 | 650 | 580 | 640 | 32,000 |
2006/03/03 | 620 | 640 | 600 | 600 | 14,000 |
2006/03/02 | 650 | 660 | 650 | 650 | 8,000 |
2006/03/01 | 661 | 688 | 658 | 660 | 19,000 |
2006/02/28 | 681 | 693 | 670 | 689 | 10,000 |
2006/02/27 | 685 | 695 | 669 | 693 | 22,000 |
2006/02/24 | 633 | 680 | 633 | 665 | 32,000 |
2006/02/23 | 620 | 630 | 610 | 628 | 48,000 |
2006/02/22 | 580 | 620 | 580 | 590 | 23,000 |
2006/02/21 | 570 | 590 | 550 | 590 | 113,000 |
2006/02/20 | 600 | 605 | 540 | 590 | 57,000 |
2006/02/17 | 652 | 662 | 611 | 640 | 62,000 |
2006/02/16 | 680 | 680 | 672 | 672 | 13,000 |
2006/02/15 | 679 | 688 | 674 | 688 | 9,000 |
2006/02/14 | 684 | 692 | 650 | 689 | 60,000 |
2006/02/13 | 690 | 694 | 670 | 694 | 67,000 |
2006/02/10 | 690 | 700 | 688 | 700 | 72,000 |
2006/02/09 | 686 | 702 | 686 | 692 | 40,000 |
2006/02/08 | 695 | 695 | 678 | 680 | 49,000 |
2006/02/07 | 686 | 698 | 676 | 697 | 82,000 |
2006/02/06 | 710 | 710 | 650 | 675 | 143,000 |
2006/02/03 | 684 | 690 | 668 | 690 | 97,000 |
2006/02/02 | 719 | 724 | 686 | 686 | 158,000 |
2006/02/01 | 657 | 729 | 655 | 709 | 312,000 |
2006/01/31 | 607 | 637 | 603 | 637 | 148,000 |
2006/01/30 | 610 | 618 | 583 | 603 | 341,000 |
2006/01/27 | 572 | 599 | 572 | 599 | 92,000 |
2006/01/26 | 558 | 585 | 558 | 572 | 60,000 |
2006/01/25 | 579 | 620 | 556 | 560 | 100,000 |
2006/01/24 | 517 | 569 | 516 | 569 | 166,000 |
2006/01/23 | 476 | 516 | 476 | 512 | 121,000 |
2006/01/20 | 493 | 510 | 490 | 501 | 92,000 |
2006/01/19 | 446 | 484 | 446 | 480 | 53,000 |
2006/01/18 | 484 | 484 | 435 | 440 | 65,000 |
2006/01/17 | 485 | 504 | 483 | 495 | 83,000 |
2006/01/16 | 488 | 491 | 475 | 485 | 80,000 |
2006/01/13 | 495 | 495 | 489 | 491 | 32,000 |
2006/01/12 | 493 | 507 | 493 | 495 | 86,000 |
2006/01/11 | 487 | 492 | 485 | 491 | 60,000 |
2006/01/10 | 484 | 494 | 480 | 494 | 94,000 |
2006/01/06 | 442 | 461 | 442 | 460 | 59,000 |
2006/01/05 | 437 | 448 | 437 | 440 | 53,000 |
2006/01/04 | 431 | 436 | 431 | 434 | 15,000 |