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 |
---|---|---|---|---|---|
2013/12/30 | 190 | 194 | 189 | 194 | 8,000 |
2013/12/27 | 193 | 193 | 186 | 187 | 19,000 |
2013/12/26 | 194 | 194 | 193 | 193 | 2,000 |
2013/12/25 | 192 | 195 | 189 | 195 | 18,000 |
2013/12/24 | 195 | 195 | 192 | 192 | 19,000 |
2013/12/20 | 193 | 196 | 193 | 196 | 5,000 |
2013/12/19 | 194 | 194 | 193 | 193 | 3,000 |
2013/12/18 | 194 | 194 | 192 | 192 | 3,000 |
2013/12/17 | 195 | 195 | 194 | 194 | 8,000 |
2013/12/16 | 198 | 199 | 198 | 199 | 6,000 |
2013/12/13 | 200 | 200 | 199 | 199 | 2,000 |
2013/12/12 | 199 | 200 | 198 | 199 | 8,000 |
2013/12/11 | 201 | 201 | 200 | 200 | 13,000 |
2013/12/10 | 200 | 200 | 197 | 200 | 16,000 |
2013/12/09 | 197 | 198 | 197 | 198 | 3,000 |
2013/12/06 | 198 | 200 | 196 | 197 | 6,000 |
2013/12/05 | 199 | 199 | 196 | 196 | 11,000 |
2013/12/04 | 195 | 195 | 193 | 194 | 10,000 |
2013/12/03 | 194 | 199 | 194 | 199 | 13,000 |
2013/12/02 | 194 | 195 | 193 | 194 | 9,000 |
2013/11/29 | 191 | 193 | 191 | 193 | 5,000 |
2013/11/28 | 196 | 196 | 192 | 192 | 5,000 |
2013/11/27 | 192 | 196 | 189 | 196 | 14,000 |
2013/11/26 | 201 | 201 | 187 | 196 | 59,000 |
2013/11/25 | 204 | 210 | 201 | 201 | 31,000 |
2013/11/22 | 193 | 226 | 193 | 199 | 169,000 |
2013/11/21 | 190 | 193 | 190 | 193 | 24,000 |
2013/11/20 | 190 | 190 | 190 | 190 | 3,000 |
2013/11/19 | 187 | 188 | 187 | 187 | 3,000 |
2013/11/18 | 186 | 186 | 186 | 186 | 1,000 |
2013/11/15 | 184 | 186 | 184 | 185 | 7,000 |
2013/11/14 | 184 | 188 | 184 | 185 | 8,000 |
2013/11/13 | 184 | 184 | 184 | 184 | 2,000 |
2013/11/12 | 187 | 187 | 183 | 183 | 6,000 |
2013/11/11 | 190 | 190 | 187 | 187 | 17,000 |
2013/11/08 | 182 | 185 | 182 | 185 | 6,000 |
2013/11/07 | 186 | 186 | 186 | 186 | 3,000 |
2013/11/06 | 182 | 183 | 181 | 181 | 6,000 |
2013/11/05 | 183 | 184 | 181 | 184 | 5,000 |
2013/11/01 | 184 | 188 | 183 | 187 | 7,000 |
2013/10/31 | 189 | 189 | 184 | 184 | 7,000 |
2013/10/30 | 189 | 189 | 189 | 189 | 3,000 |
2013/10/28 | 187 | 187 | 187 | 187 | 5,000 |
2013/10/25 | 185 | 186 | 184 | 186 | 3,000 |
2013/10/24 | 185 | 185 | 185 | 185 | 2,000 |
2013/10/23 | 186 | 188 | 184 | 184 | 6,000 |
2013/10/22 | 183 | 183 | 183 | 183 | 3,000 |
2013/10/21 | 182 | 182 | 180 | 182 | 10,000 |
2013/10/18 | 183 | 183 | 183 | 183 | 1,000 |
2013/10/15 | 181 | 181 | 180 | 180 | 2,000 |
2013/10/11 | 179 | 184 | 179 | 182 | 7,000 |
2013/10/09 | 176 | 178 | 176 | 178 | 2,000 |
2013/10/08 | 179 | 179 | 175 | 175 | 5,000 |
2013/10/07 | 180 | 180 | 180 | 180 | 1,000 |
2013/10/04 | 179 | 179 | 179 | 179 | 1,000 |
2013/10/02 | 182 | 182 | 181 | 181 | 5,000 |
2013/10/01 | 182 | 188 | 182 | 184 | 14,000 |
2013/09/30 | 182 | 182 | 182 | 182 | 2,000 |
2013/09/27 | 184 | 184 | 182 | 182 | 2,000 |
2013/09/26 | 182 | 185 | 182 | 185 | 6,000 |
2013/09/25 | 184 | 185 | 184 | 185 | 7,000 |
2013/09/24 | 186 | 188 | 183 | 183 | 7,000 |
2013/09/20 | 186 | 189 | 186 | 186 | 5,000 |
2013/09/19 | 180 | 185 | 180 | 185 | 11,000 |
2013/09/18 | 179 | 190 | 179 | 179 | 14,000 |
2013/09/17 | 175 | 180 | 175 | 176 | 16,000 |
2013/09/13 | 175 | 175 | 175 | 175 | 1,000 |
2013/09/12 | 175 | 175 | 175 | 175 | 1,000 |
2013/09/11 | 174 | 174 | 172 | 172 | 3,000 |
2013/09/10 | 173 | 178 | 173 | 175 | 17,000 |
2013/09/09 | 170 | 172 | 170 | 171 | 14,000 |
2013/09/06 | 170 | 170 | 168 | 168 | 9,000 |
2013/09/05 | 167 | 169 | 167 | 169 | 10,000 |
2013/09/04 | 166 | 166 | 166 | 166 | 3,000 |
2013/09/03 | 165 | 167 | 165 | 167 | 27,000 |
2013/09/02 | 173 | 173 | 173 | 173 | 1,000 |
2013/08/30 | 165 | 175 | 165 | 175 | 11,000 |
2013/08/28 | 166 | 166 | 166 | 166 | 1,000 |
2013/08/23 | 167 | 168 | 167 | 167 | 3,000 |
2013/08/22 | 168 | 168 | 166 | 166 | 4,000 |
2013/08/21 | 165 | 165 | 165 | 165 | 1,000 |
2013/08/15 | 168 | 168 | 168 | 168 | 3,000 |
2013/08/09 | 167 | 167 | 167 | 167 | 1,000 |
2013/08/07 | 166 | 167 | 166 | 167 | 2,000 |
2013/08/06 | 167 | 167 | 165 | 165 | 4,000 |
2013/08/05 | 168 | 168 | 167 | 168 | 7,000 |
2013/08/02 | 161 | 161 | 161 | 161 | 2,000 |
2013/08/01 | 161 | 162 | 161 | 161 | 9,000 |
2013/07/31 | 161 | 161 | 161 | 161 | 3,000 |
2013/07/30 | 164 | 164 | 164 | 164 | 1,000 |
2013/07/25 | 165 | 165 | 165 | 165 | 1,000 |
2013/07/23 | 164 | 165 | 164 | 165 | 5,000 |
2013/07/22 | 164 | 164 | 162 | 162 | 5,000 |
2013/07/19 | 164 | 167 | 161 | 162 | 15,000 |
2013/07/18 | 164 | 164 | 164 | 164 | 2,000 |
2013/07/17 | 168 | 168 | 163 | 164 | 7,000 |
2013/07/16 | 163 | 165 | 163 | 165 | 6,000 |
2013/07/12 | 165 | 165 | 165 | 165 | 2,000 |
2013/07/11 | 164 | 164 | 164 | 164 | 1,000 |
2013/07/10 | 163 | 163 | 163 | 163 | 1,000 |
2013/07/09 | 163 | 163 | 163 | 163 | 3,000 |
2013/07/08 | 165 | 165 | 163 | 163 | 10,000 |
2013/07/05 | 167 | 167 | 160 | 160 | 15,000 |
2013/07/02 | 172 | 172 | 172 | 172 | 1,000 |
2013/07/01 | 161 | 162 | 161 | 162 | 3,000 |
2013/06/28 | 162 | 162 | 162 | 162 | 1,000 |
2013/06/27 | 161 | 161 | 161 | 161 | 1,000 |
2013/06/26 | 160 | 160 | 160 | 160 | 6,000 |
2013/06/25 | 163 | 164 | 163 | 164 | 9,000 |
2013/06/24 | 167 | 167 | 164 | 164 | 7,000 |
2013/06/21 | 166 | 166 | 166 | 166 | 2,000 |
2013/06/20 | 168 | 168 | 166 | 166 | 6,000 |
2013/06/19 | 168 | 168 | 168 | 168 | 2,000 |
2013/06/18 | 167 | 167 | 166 | 166 | 6,000 |
2013/06/17 | 167 | 167 | 167 | 167 | 1,000 |
2013/06/14 | 166 | 166 | 166 | 166 | 1,000 |
2013/06/13 | 165 | 165 | 164 | 164 | 3,000 |
2013/06/11 | 171 | 171 | 171 | 171 | 1,000 |
2013/06/10 | 172 | 173 | 171 | 173 | 12,000 |
2013/06/07 | 173 | 173 | 170 | 170 | 13,000 |
2013/06/06 | 178 | 178 | 178 | 178 | 2,000 |
2013/06/05 | 181 | 181 | 180 | 180 | 4,000 |
2013/06/04 | 181 | 181 | 181 | 181 | 1,000 |
2013/06/03 | 182 | 182 | 182 | 182 | 2,000 |
2013/05/31 | 183 | 183 | 183 | 183 | 1,000 |
2013/05/30 | 183 | 183 | 183 | 183 | 1,000 |
2013/05/28 | 182 | 182 | 182 | 182 | 2,000 |
2013/05/27 | 183 | 184 | 183 | 184 | 7,000 |
2013/05/24 | 183 | 189 | 183 | 185 | 25,000 |
2013/05/23 | 192 | 195 | 185 | 185 | 21,000 |
2013/05/22 | 185 | 195 | 185 | 195 | 19,000 |
2013/05/21 | 185 | 186 | 185 | 186 | 12,000 |
2013/05/20 | 185 | 185 | 185 | 185 | 8,000 |
2013/05/17 | 182 | 182 | 182 | 182 | 1,000 |
2013/05/16 | 182 | 185 | 182 | 183 | 15,000 |
2013/05/15 | 186 | 186 | 181 | 181 | 34,000 |
2013/05/14 | 185 | 186 | 185 | 186 | 3,000 |
2013/05/13 | 185 | 187 | 185 | 187 | 9,000 |
2013/05/10 | 186 | 187 | 184 | 185 | 22,000 |
2013/05/09 | 185 | 189 | 185 | 186 | 12,000 |
2013/05/08 | 184 | 184 | 183 | 184 | 3,000 |
2013/05/07 | 184 | 185 | 184 | 185 | 11,000 |
2013/05/02 | 182 | 182 | 182 | 182 | 6,000 |
2013/05/01 | 182 | 182 | 182 | 182 | 2,000 |
2013/04/30 | 180 | 184 | 180 | 184 | 8,000 |
2013/04/26 | 182 | 187 | 182 | 182 | 10,000 |
2013/04/25 | 185 | 189 | 178 | 181 | 18,000 |
2013/04/24 | 186 | 193 | 185 | 185 | 27,000 |
2013/04/23 | 178 | 184 | 177 | 183 | 51,000 |
2013/04/22 | 172 | 177 | 172 | 177 | 9,000 |
2013/04/19 | 173 | 173 | 169 | 171 | 18,000 |
2013/04/18 | 174 | 174 | 171 | 173 | 15,000 |
2013/04/17 | 169 | 170 | 169 | 170 | 3,000 |
2013/04/16 | 169 | 169 | 165 | 169 | 17,000 |
2013/04/15 | 169 | 169 | 169 | 169 | 1,000 |
2013/04/12 | 169 | 170 | 168 | 168 | 9,000 |
2013/04/11 | 171 | 171 | 170 | 170 | 6,000 |
2013/04/10 | 172 | 172 | 169 | 170 | 19,000 |
2013/04/09 | 171 | 174 | 171 | 174 | 5,000 |
2013/04/08 | 176 | 176 | 171 | 171 | 7,000 |
2013/04/05 | 165 | 169 | 163 | 169 | 9,000 |
2013/04/04 | 162 | 162 | 162 | 162 | 1,000 |
2013/04/03 | 161 | 161 | 160 | 160 | 2,000 |
2013/04/02 | 155 | 156 | 155 | 156 | 14,000 |
2013/04/01 | 169 | 169 | 159 | 159 | 20,000 |
2013/03/29 | 172 | 173 | 170 | 173 | 10,000 |
2013/03/28 | 176 | 176 | 176 | 176 | 1,000 |
2013/03/27 | 179 | 179 | 176 | 176 | 2,000 |
2013/03/26 | 179 | 184 | 179 | 184 | 7,000 |
2013/03/25 | 184 | 184 | 184 | 184 | 3,000 |
2013/03/22 | 180 | 181 | 179 | 181 | 15,000 |
2013/03/21 | 180 | 180 | 175 | 180 | 9,000 |
2013/03/19 | 175 | 175 | 173 | 173 | 3,000 |
2013/03/18 | 175 | 175 | 175 | 175 | 1,000 |
2013/03/15 | 181 | 181 | 180 | 180 | 10,000 |
2013/03/14 | 171 | 174 | 171 | 174 | 6,000 |
2013/03/13 | 170 | 172 | 170 | 171 | 18,000 |
2013/03/12 | 170 | 170 | 169 | 169 | 7,000 |
2013/03/11 | 169 | 170 | 169 | 170 | 7,000 |
2013/03/08 | 165 | 170 | 165 | 167 | 18,000 |
2013/03/07 | 164 | 165 | 163 | 165 | 5,000 |
2013/03/06 | 163 | 163 | 163 | 163 | 3,000 |
2013/03/05 | 172 | 172 | 165 | 165 | 14,000 |
2013/03/04 | 159 | 170 | 159 | 167 | 19,000 |
2013/03/01 | 154 | 158 | 154 | 158 | 10,000 |
2013/02/28 | 154 | 154 | 153 | 153 | 5,000 |
2013/02/27 | 152 | 152 | 152 | 152 | 3,000 |
2013/02/26 | 153 | 156 | 153 | 156 | 5,000 |
2013/02/25 | 156 | 156 | 150 | 155 | 19,000 |
2013/02/20 | 155 | 160 | 155 | 160 | 23,000 |
2013/02/19 | 157 | 157 | 157 | 157 | 1,000 |
2013/02/15 | 154 | 154 | 153 | 153 | 5,000 |
2013/02/13 | 157 | 157 | 154 | 155 | 9,000 |
2013/02/12 | 158 | 158 | 157 | 157 | 10,000 |
2013/02/08 | 161 | 162 | 161 | 162 | 2,000 |
2013/02/07 | 158 | 160 | 158 | 160 | 7,000 |
2013/02/06 | 160 | 160 | 160 | 160 | 2,000 |
2013/02/05 | 157 | 158 | 157 | 158 | 6,000 |
2013/02/04 | 160 | 160 | 157 | 160 | 6,000 |
2013/02/01 | 157 | 157 | 155 | 157 | 7,000 |
2013/01/31 | 158 | 158 | 157 | 158 | 4,000 |
2013/01/30 | 158 | 158 | 158 | 158 | 3,000 |
2013/01/29 | 157 | 160 | 156 | 158 | 11,000 |
2013/01/23 | 158 | 160 | 158 | 159 | 4,000 |
2013/01/22 | 159 | 159 | 158 | 159 | 8,000 |
2013/01/21 | 156 | 160 | 156 | 157 | 12,000 |
2013/01/18 | 153 | 160 | 153 | 154 | 14,000 |
2013/01/17 | 152 | 153 | 151 | 152 | 11,000 |
2013/01/16 | 159 | 159 | 151 | 154 | 14,000 |
2013/01/15 | 157 | 158 | 157 | 158 | 10,000 |
2013/01/11 | 160 | 160 | 155 | 157 | 17,000 |
2013/01/10 | 158 | 160 | 153 | 160 | 21,000 |
2013/01/09 | 147 | 157 | 147 | 155 | 36,000 |
2013/01/08 | 151 | 151 | 146 | 146 | 5,000 |
2013/01/07 | 153 | 153 | 152 | 152 | 5,000 |
2013/01/04 | 150 | 152 | 148 | 152 | 5,000 |