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 |
---|---|---|---|---|---|
2009/12/29 | 140 | 140 | 137 | 137 | 3,000 |
2009/12/28 | 139 | 140 | 139 | 140 | 5,000 |
2009/12/25 | 139 | 144 | 139 | 144 | 8,000 |
2009/12/24 | 137 | 138 | 137 | 138 | 2,000 |
2009/12/22 | 135 | 137 | 132 | 137 | 8,000 |
2009/12/21 | 139 | 139 | 131 | 131 | 5,000 |
2009/12/18 | 139 | 140 | 139 | 139 | 4,000 |
2009/12/11 | 138 | 138 | 138 | 138 | 2,000 |
2009/12/09 | 138 | 138 | 138 | 138 | 2,000 |
2009/12/08 | 141 | 141 | 141 | 141 | 1,000 |
2009/12/07 | 141 | 141 | 141 | 141 | 3,000 |
2009/12/03 | 138 | 140 | 138 | 140 | 3,000 |
2009/12/02 | 134 | 135 | 134 | 135 | 2,000 |
2009/12/01 | 132 | 132 | 128 | 128 | 4,000 |
2009/11/30 | 134 | 135 | 132 | 135 | 17,000 |
2009/11/25 | 137 | 139 | 137 | 139 | 3,000 |
2009/11/24 | 135 | 135 | 135 | 135 | 2,000 |
2009/11/20 | 134 | 134 | 134 | 134 | 2,000 |
2009/11/13 | 140 | 140 | 139 | 139 | 5,000 |
2009/11/12 | 146 | 146 | 141 | 141 | 16,000 |
2009/11/09 | 144 | 149 | 144 | 149 | 2,000 |
2009/11/06 | 143 | 143 | 143 | 143 | 4,000 |
2009/11/02 | 141 | 141 | 141 | 141 | 1,000 |
2009/10/27 | 141 | 145 | 140 | 145 | 4,000 |
2009/10/26 | 144 | 144 | 144 | 144 | 1,000 |
2009/10/23 | 143 | 143 | 143 | 143 | 10,000 |
2009/10/20 | 146 | 146 | 145 | 145 | 3,000 |
2009/10/16 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/14 | 150 | 150 | 150 | 150 | 20,000 |
2009/10/06 | 140 | 140 | 140 | 140 | 2,000 |
2009/10/05 | 142 | 142 | 142 | 142 | 1,000 |
2009/10/02 | 141 | 141 | 141 | 141 | 2,000 |
2009/10/01 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/30 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/29 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/28 | 147 | 147 | 146 | 146 | 11,000 |
2009/09/25 | 149 | 149 | 149 | 149 | 3,000 |
2009/09/18 | 150 | 151 | 150 | 151 | 5,000 |
2009/09/17 | 149 | 149 | 149 | 149 | 1,000 |
2009/09/16 | 148 | 150 | 148 | 150 | 12,000 |
2009/09/15 | 151 | 151 | 151 | 151 | 1,000 |
2009/09/14 | 149 | 149 | 146 | 147 | 7,000 |
2009/09/11 | 151 | 151 | 150 | 150 | 4,000 |
2009/09/10 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/09 | 149 | 149 | 149 | 149 | 1,000 |
2009/09/08 | 149 | 149 | 149 | 149 | 1,000 |
2009/09/07 | 149 | 149 | 149 | 149 | 2,000 |
2009/09/04 | 150 | 150 | 147 | 149 | 4,000 |
2009/09/03 | 148 | 149 | 148 | 148 | 6,000 |
2009/09/02 | 146 | 146 | 146 | 146 | 6,000 |
2009/09/01 | 145 | 145 | 145 | 145 | 5,000 |
2009/08/31 | 150 | 150 | 150 | 150 | 2,000 |
2009/08/28 | 150 | 150 | 149 | 149 | 30,000 |
2009/08/27 | 151 | 152 | 148 | 148 | 23,000 |
2009/08/26 | 150 | 150 | 149 | 150 | 33,000 |
2009/08/25 | 151 | 151 | 149 | 149 | 12,000 |
2009/08/24 | 149 | 151 | 149 | 150 | 11,000 |
2009/08/21 | 150 | 150 | 148 | 148 | 9,000 |
2009/08/20 | 150 | 150 | 149 | 149 | 5,000 |
2009/08/19 | 149 | 150 | 149 | 150 | 15,000 |
2009/08/18 | 148 | 148 | 145 | 147 | 7,000 |
2009/08/17 | 149 | 149 | 147 | 147 | 3,000 |
2009/08/14 | 149 | 150 | 149 | 150 | 20,000 |
2009/08/13 | 150 | 151 | 150 | 150 | 7,000 |
2009/08/12 | 151 | 151 | 145 | 150 | 18,000 |
2009/08/11 | 149 | 157 | 149 | 153 | 27,000 |
2009/08/10 | 146 | 146 | 146 | 146 | 1,000 |
2009/08/07 | 137 | 144 | 137 | 144 | 17,000 |
2009/08/06 | 150 | 152 | 150 | 152 | 6,000 |
2009/08/05 | 150 | 150 | 150 | 150 | 4,000 |
2009/08/04 | 152 | 153 | 152 | 152 | 8,000 |
2009/08/03 | 152 | 152 | 152 | 152 | 1,000 |
2009/07/29 | 149 | 149 | 149 | 149 | 1,000 |
2009/07/28 | 148 | 153 | 147 | 147 | 11,000 |
2009/07/24 | 147 | 147 | 147 | 147 | 1,000 |
2009/07/23 | 146 | 146 | 146 | 146 | 2,000 |
2009/07/17 | 150 | 150 | 150 | 150 | 1,000 |
2009/07/15 | 146 | 146 | 146 | 146 | 1,000 |
2009/07/13 | 150 | 155 | 150 | 155 | 2,000 |
2009/07/10 | 150 | 150 | 150 | 150 | 1,000 |
2009/07/09 | 150 | 150 | 150 | 150 | 1,000 |
2009/07/08 | 154 | 154 | 150 | 150 | 4,000 |
2009/07/07 | 155 | 156 | 155 | 155 | 5,000 |
2009/07/06 | 154 | 154 | 154 | 154 | 10,000 |
2009/07/03 | 155 | 155 | 155 | 155 | 2,000 |
2009/07/02 | 155 | 155 | 155 | 155 | 1,000 |
2009/06/30 | 151 | 151 | 151 | 151 | 2,000 |
2009/06/29 | 160 | 164 | 155 | 155 | 4,000 |
2009/06/26 | 155 | 160 | 155 | 160 | 6,000 |
2009/06/25 | 147 | 147 | 147 | 147 | 1,000 |
2009/06/24 | 160 | 160 | 160 | 160 | 1,000 |
2009/06/23 | 158 | 158 | 158 | 158 | 11,000 |
2009/06/19 | 158 | 158 | 158 | 158 | 1,000 |
2009/06/16 | 173 | 173 | 158 | 158 | 11,000 |
2009/06/15 | 161 | 173 | 161 | 173 | 12,000 |
2009/06/12 | 164 | 165 | 164 | 165 | 6,000 |
2009/06/11 | 164 | 164 | 164 | 164 | 1,000 |
2009/06/10 | 156 | 165 | 155 | 155 | 18,000 |
2009/06/09 | 154 | 158 | 152 | 155 | 16,000 |
2009/06/08 | 142 | 147 | 142 | 147 | 14,000 |
2009/06/05 | 139 | 143 | 139 | 140 | 10,000 |
2009/06/04 | 138 | 140 | 137 | 138 | 9,000 |
2009/06/03 | 140 | 141 | 136 | 137 | 16,000 |
2009/06/02 | 143 | 149 | 140 | 140 | 12,000 |
2009/06/01 | 145 | 148 | 141 | 148 | 7,000 |
2009/05/29 | 140 | 140 | 139 | 140 | 4,000 |
2009/05/28 | 136 | 138 | 136 | 138 | 4,000 |
2009/05/27 | 135 | 139 | 135 | 139 | 5,000 |
2009/05/25 | 135 | 136 | 135 | 136 | 4,000 |
2009/05/22 | 134 | 136 | 134 | 136 | 3,000 |
2009/05/21 | 133 | 133 | 133 | 133 | 3,000 |
2009/05/20 | 131 | 131 | 129 | 129 | 2,000 |
2009/05/18 | 133 | 134 | 128 | 128 | 4,000 |
2009/05/15 | 129 | 130 | 128 | 128 | 4,000 |
2009/05/14 | 128 | 128 | 128 | 128 | 1,000 |
2009/05/13 | 125 | 125 | 125 | 125 | 4,000 |
2009/05/12 | 124 | 126 | 124 | 125 | 6,000 |
2009/05/11 | 135 | 135 | 123 | 123 | 26,000 |
2009/05/08 | 132 | 137 | 132 | 134 | 14,000 |
2009/05/07 | 142 | 142 | 142 | 142 | 2,000 |
2009/05/01 | 142 | 142 | 142 | 142 | 1,000 |
2009/04/30 | 132 | 132 | 132 | 132 | 1,000 |
2009/04/28 | 135 | 137 | 135 | 137 | 3,000 |
2009/04/27 | 145 | 145 | 145 | 145 | 1,000 |
2009/04/24 | 140 | 143 | 140 | 143 | 3,000 |
2009/04/23 | 150 | 150 | 150 | 150 | 5,000 |
2009/04/22 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/20 | 150 | 150 | 143 | 143 | 8,000 |
2009/04/15 | 151 | 152 | 151 | 152 | 4,000 |
2009/04/14 | 151 | 151 | 151 | 151 | 1,000 |
2009/04/13 | 150 | 150 | 150 | 150 | 5,000 |
2009/04/10 | 149 | 150 | 145 | 145 | 4,000 |
2009/04/09 | 151 | 151 | 144 | 144 | 2,000 |
2009/04/06 | 151 | 151 | 151 | 151 | 1,000 |
2009/04/03 | 141 | 141 | 140 | 140 | 2,000 |
2009/03/26 | 140 | 140 | 140 | 140 | 6,000 |
2009/03/25 | 144 | 144 | 144 | 144 | 1,000 |
2009/03/24 | 148 | 149 | 148 | 149 | 2,000 |
2009/03/19 | 139 | 149 | 139 | 149 | 3,000 |
2009/03/18 | 137 | 137 | 137 | 137 | 2,000 |
2009/03/16 | 121 | 121 | 121 | 121 | 4,000 |
2009/03/13 | 118 | 118 | 118 | 118 | 1,000 |
2009/03/10 | 117 | 117 | 117 | 117 | 2,000 |
2009/03/04 | 116 | 116 | 116 | 116 | 1,000 |
2009/02/27 | 125 | 125 | 118 | 118 | 3,000 |
2009/02/26 | 117 | 120 | 117 | 120 | 4,000 |
2009/02/25 | 118 | 121 | 106 | 121 | 11,000 |
2009/02/24 | 118 | 120 | 116 | 116 | 13,000 |
2009/02/23 | 122 | 123 | 121 | 123 | 18,000 |
2009/02/18 | 126 | 150 | 126 | 150 | 11,000 |
2009/02/13 | 145 | 145 | 145 | 145 | 5,000 |
2009/02/10 | 145 | 145 | 145 | 145 | 1,000 |
2009/02/09 | 145 | 145 | 145 | 145 | 9,000 |
2009/02/06 | 150 | 150 | 145 | 145 | 2,000 |
2009/02/04 | 150 | 150 | 150 | 150 | 2,000 |
2009/02/03 | 152 | 152 | 152 | 152 | 1,000 |
2009/02/02 | 152 | 152 | 152 | 152 | 1,000 |
2009/01/28 | 154 | 154 | 154 | 154 | 1,000 |
2009/01/27 | 150 | 155 | 150 | 155 | 9,000 |
2009/01/26 | 150 | 150 | 150 | 150 | 4,000 |
2009/01/22 | 160 | 160 | 160 | 160 | 2,000 |
2009/01/21 | 160 | 160 | 158 | 158 | 4,000 |
2009/01/19 | 163 | 163 | 163 | 163 | 2,000 |
2009/01/15 | 160 | 160 | 160 | 160 | 2,000 |
2009/01/14 | 156 | 156 | 156 | 156 | 1,000 |
2009/01/13 | 159 | 159 | 159 | 159 | 1,000 |
2009/01/08 | 151 | 156 | 151 | 156 | 11,000 |