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 |
|---|---|---|---|---|---|
| 2008/12/19 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/12/18 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/12/17 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/12/15 | 165 | 165 | 165 | 165 | 5,000 |
| 2008/12/11 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/12/10 | 170 | 170 | 165 | 165 | 2,000 |
| 2008/12/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/08 | 165 | 170 | 165 | 170 | 6,000 |
| 2008/12/03 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/12/02 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/12/01 | 156 | 161 | 156 | 161 | 2,000 |
| 2008/11/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/11/26 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/11/07 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/11/06 | 190 | 190 | 185 | 185 | 4,000 |
| 2008/11/04 | 193 | 193 | 193 | 193 | 3,000 |
| 2008/10/31 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/30 | 157 | 167 | 157 | 167 | 3,000 |
| 2008/10/29 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/28 | 147 | 155 | 147 | 150 | 15,000 |
| 2008/10/27 | 162 | 167 | 162 | 167 | 3,000 |
| 2008/10/23 | 182 | 182 | 180 | 182 | 9,000 |
| 2008/10/16 | 166 | 166 | 166 | 166 | 4,000 |
| 2008/10/15 | 185 | 185 | 165 | 165 | 7,000 |
| 2008/10/14 | 195 | 195 | 185 | 185 | 8,000 |
| 2008/10/10 | 163 | 163 | 150 | 150 | 12,000 |
| 2008/10/09 | 180 | 180 | 155 | 163 | 40,000 |
| 2008/10/08 | 215 | 225 | 190 | 190 | 14,000 |
| 2008/10/07 | 219 | 254 | 219 | 230 | 20,000 |
| 2008/10/06 | 200 | 224 | 195 | 224 | 10,000 |
| 2008/10/02 | 225 | 230 | 225 | 230 | 3,000 |
| 2008/10/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/30 | 230 | 230 | 225 | 230 | 4,000 |
| 2008/09/22 | 275 | 275 | 270 | 270 | 2,000 |
| 2008/09/19 | 271 | 271 | 271 | 271 | 3,000 |
| 2008/09/10 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/09/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/09/05 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/09/04 | 275 | 275 | 270 | 270 | 6,000 |
| 2008/09/03 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/09/02 | 285 | 285 | 280 | 280 | 5,000 |
| 2008/09/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/29 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/08/26 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/08/25 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/08/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/08/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/12 | 285 | 300 | 285 | 300 | 2,000 |
| 2008/08/11 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/08/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/31 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/07/30 | 295 | 296 | 295 | 296 | 2,000 |
| 2008/07/29 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/07/28 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/07/25 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/07/23 | 295 | 295 | 295 | 295 | 4,000 |
| 2008/07/22 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/07/18 | 300 | 300 | 295 | 295 | 2,000 |
| 2008/07/16 | 300 | 300 | 298 | 298 | 3,000 |
| 2008/07/15 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/07/14 | 298 | 300 | 290 | 300 | 6,000 |
| 2008/07/10 | 295 | 298 | 295 | 298 | 4,000 |
| 2008/07/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/07/03 | 300 | 300 | 295 | 295 | 15,000 |
| 2008/07/01 | 297 | 297 | 297 | 297 | 3,000 |
| 2008/06/30 | 297 | 300 | 295 | 300 | 11,000 |
| 2008/06/27 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/06/26 | 300 | 300 | 295 | 300 | 28,000 |
| 2008/06/24 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/06/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/06/20 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/06/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/06/17 | 300 | 300 | 299 | 299 | 2,000 |
| 2008/06/16 | 300 | 300 | 298 | 298 | 27,000 |
| 2008/06/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/06/12 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/06/11 | 299 | 305 | 299 | 305 | 4,000 |
| 2008/06/10 | 310 | 310 | 305 | 305 | 4,000 |
| 2008/06/09 | 310 | 310 | 305 | 305 | 6,000 |
| 2008/06/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/03 | 311 | 311 | 308 | 308 | 9,000 |
| 2008/06/02 | 311 | 315 | 311 | 315 | 4,000 |
| 2008/05/30 | 309 | 311 | 309 | 311 | 9,000 |
| 2008/05/29 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/05/28 | 300 | 300 | 300 | 300 | 7,000 |
| 2008/05/27 | 300 | 300 | 292 | 300 | 14,000 |
| 2008/05/26 | 302 | 302 | 300 | 300 | 5,000 |
| 2008/05/23 | 300 | 305 | 300 | 305 | 3,000 |
| 2008/05/22 | 301 | 301 | 300 | 301 | 9,000 |
| 2008/05/21 | 307 | 307 | 304 | 304 | 6,000 |
| 2008/05/20 | 306 | 306 | 306 | 306 | 3,000 |
| 2008/05/19 | 305 | 311 | 305 | 311 | 10,000 |
| 2008/05/16 | 304 | 305 | 302 | 305 | 10,000 |
| 2008/05/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/14 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/13 | 310 | 310 | 301 | 303 | 4,000 |
| 2008/05/09 | 313 | 313 | 312 | 312 | 3,000 |
| 2008/05/08 | 312 | 313 | 312 | 313 | 3,000 |
| 2008/05/07 | 310 | 316 | 310 | 312 | 18,000 |
| 2008/05/02 | 310 | 310 | 309 | 310 | 7,000 |
| 2008/05/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/04/30 | 308 | 310 | 308 | 309 | 7,000 |
| 2008/04/28 | 302 | 308 | 302 | 308 | 9,000 |
| 2008/04/25 | 296 | 300 | 291 | 300 | 10,000 |
| 2008/04/24 | 294 | 298 | 294 | 296 | 8,000 |
| 2008/04/22 | 295 | 300 | 295 | 300 | 10,000 |
| 2008/04/21 | 300 | 300 | 293 | 293 | 8,000 |
| 2008/04/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/17 | 301 | 302 | 301 | 301 | 6,000 |
| 2008/04/16 | 295 | 301 | 295 | 296 | 8,000 |
| 2008/04/15 | 274 | 280 | 274 | 280 | 9,000 |
| 2008/04/14 | 275 | 281 | 275 | 277 | 17,000 |
| 2008/04/11 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/04/10 | 289 | 289 | 286 | 286 | 5,000 |
| 2008/04/09 | 293 | 299 | 293 | 294 | 16,000 |
| 2008/04/08 | 302 | 302 | 290 | 290 | 5,000 |
| 2008/04/07 | 310 | 310 | 303 | 303 | 7,000 |
| 2008/04/04 | 296 | 297 | 290 | 297 | 9,000 |
| 2008/04/03 | 299 | 299 | 284 | 284 | 2,000 |
| 2008/04/02 | 280 | 289 | 280 | 289 | 3,000 |
| 2008/04/01 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/03/31 | 305 | 310 | 290 | 290 | 6,000 |
| 2008/03/28 | 300 | 300 | 300 | 300 | 18,000 |
| 2008/03/27 | 310 | 311 | 310 | 310 | 6,000 |
| 2008/03/26 | 310 | 316 | 310 | 311 | 23,000 |
| 2008/03/25 | 314 | 314 | 310 | 310 | 4,000 |
| 2008/03/24 | 293 | 294 | 293 | 294 | 10,000 |
| 2008/03/21 | 266 | 299 | 266 | 299 | 6,000 |
| 2008/03/19 | 265 | 270 | 260 | 270 | 18,000 |
| 2008/03/18 | 247 | 260 | 247 | 260 | 25,000 |
| 2008/03/17 | 253 | 253 | 250 | 250 | 8,000 |
| 2008/03/14 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/03/13 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/03/12 | 252 | 255 | 251 | 251 | 4,000 |
| 2008/03/11 | 242 | 249 | 242 | 249 | 10,000 |
| 2008/03/10 | 251 | 251 | 248 | 248 | 3,000 |
| 2008/03/07 | 250 | 250 | 245 | 250 | 20,000 |
| 2008/03/06 | 251 | 251 | 230 | 249 | 31,000 |
| 2008/03/05 | 257 | 257 | 250 | 250 | 7,000 |
| 2008/03/04 | 263 | 263 | 260 | 260 | 10,000 |
| 2008/03/03 | 264 | 270 | 260 | 263 | 13,000 |
| 2008/02/29 | 281 | 281 | 270 | 278 | 15,000 |
| 2008/02/28 | 287 | 287 | 281 | 285 | 9,000 |
| 2008/02/27 | 287 | 290 | 283 | 290 | 12,000 |
| 2008/02/26 | 277 | 282 | 277 | 282 | 7,000 |
| 2008/02/25 | 285 | 285 | 277 | 277 | 10,000 |
| 2008/02/22 | 271 | 276 | 268 | 270 | 14,000 |
| 2008/02/21 | 290 | 291 | 277 | 277 | 53,000 |
| 2008/02/20 | 239 | 240 | 239 | 240 | 6,000 |
| 2008/02/18 | 227 | 239 | 227 | 239 | 7,000 |
| 2008/02/15 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/02/14 | 215 | 237 | 215 | 237 | 4,000 |
| 2008/02/13 | 213 | 217 | 213 | 217 | 7,000 |
| 2008/02/12 | 222 | 222 | 220 | 220 | 6,000 |
| 2008/02/08 | 236 | 236 | 235 | 235 | 4,000 |
| 2008/02/07 | 239 | 240 | 235 | 235 | 8,000 |
| 2008/02/06 | 245 | 245 | 238 | 238 | 9,000 |
| 2008/02/05 | 240 | 250 | 240 | 250 | 15,000 |
| 2008/02/04 | 256 | 256 | 250 | 250 | 20,000 |
| 2008/02/01 | 258 | 258 | 255 | 255 | 4,000 |
| 2008/01/31 | 260 | 260 | 250 | 250 | 15,000 |
| 2008/01/30 | 240 | 251 | 240 | 250 | 12,000 |
| 2008/01/29 | 247 | 247 | 235 | 235 | 13,000 |
| 2008/01/28 | 265 | 265 | 230 | 232 | 61,000 |
| 2008/01/25 | 270 | 270 | 260 | 260 | 12,000 |
| 2008/01/24 | 278 | 278 | 244 | 269 | 47,000 |
| 2008/01/23 | 275 | 275 | 273 | 273 | 15,000 |
| 2008/01/22 | 270 | 270 | 235 | 235 | 39,000 |
| 2008/01/21 | 280 | 280 | 270 | 270 | 27,000 |
| 2008/01/18 | 285 | 295 | 274 | 294 | 29,000 |
| 2008/01/17 | 200 | 290 | 200 | 280 | 204,000 |
| 2008/01/15 | 386 | 386 | 375 | 375 | 3,000 |
| 2008/01/11 | 441 | 441 | 405 | 405 | 16,000 |
| 2008/01/10 | 450 | 459 | 445 | 456 | 14,000 |
| 2008/01/09 | 447 | 453 | 445 | 450 | 48,000 |
| 2008/01/08 | 455 | 455 | 442 | 449 | 7,000 |
| 2008/01/07 | 470 | 470 | 470 | 470 | 10,000 |
| 2008/01/04 | 479 | 479 | 479 | 479 | 2,000 |