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 |
---|---|---|---|---|---|
2015/12/30 | 260 | 261 | 260 | 261 | 5,000 |
2015/12/29 | 256 | 260 | 256 | 259 | 15,000 |
2015/12/28 | 260 | 260 | 259 | 259 | 3,000 |
2015/12/25 | 261 | 262 | 261 | 261 | 13,000 |
2015/12/24 | 261 | 264 | 261 | 263 | 9,000 |
2015/12/22 | 260 | 260 | 260 | 260 | 1,000 |
2015/12/21 | 260 | 260 | 258 | 260 | 17,000 |
2015/12/18 | 259 | 260 | 258 | 260 | 25,000 |
2015/12/17 | 262 | 267 | 262 | 263 | 5,000 |
2015/12/16 | 260 | 262 | 260 | 262 | 4,000 |
2015/12/15 | 260 | 265 | 260 | 265 | 11,000 |
2015/12/14 | 260 | 260 | 259 | 260 | 6,000 |
2015/12/11 | 264 | 264 | 264 | 264 | 2,000 |
2015/12/09 | 261 | 264 | 260 | 264 | 11,000 |
2015/12/08 | 261 | 261 | 260 | 260 | 5,000 |
2015/12/07 | 261 | 261 | 261 | 261 | 3,000 |
2015/12/04 | 260 | 261 | 260 | 261 | 11,000 |
2015/12/03 | 260 | 263 | 260 | 261 | 13,000 |
2015/12/02 | 260 | 260 | 260 | 260 | 4,000 |
2015/12/01 | 260 | 260 | 260 | 260 | 36,000 |
2015/11/30 | 260 | 260 | 260 | 260 | 11,000 |
2015/11/27 | 260 | 260 | 258 | 260 | 8,000 |
2015/11/26 | 260 | 260 | 257 | 260 | 40,000 |
2015/11/25 | 260 | 260 | 256 | 260 | 29,000 |
2015/11/24 | 259 | 260 | 259 | 260 | 18,000 |
2015/11/20 | 260 | 261 | 256 | 259 | 76,000 |
2015/11/19 | 260 | 260 | 258 | 260 | 18,000 |
2015/11/18 | 260 | 261 | 260 | 261 | 2,000 |
2015/11/17 | 260 | 260 | 260 | 260 | 1,000 |
2015/11/16 | 260 | 260 | 260 | 260 | 2,000 |
2015/11/12 | 260 | 260 | 260 | 260 | 1,000 |
2015/11/11 | 260 | 260 | 260 | 260 | 3,000 |
2015/11/10 | 260 | 260 | 260 | 260 | 1,000 |
2015/11/09 | 260 | 262 | 260 | 260 | 5,000 |
2015/11/05 | 260 | 260 | 260 | 260 | 2,000 |
2015/11/04 | 260 | 260 | 260 | 260 | 7,000 |
2015/11/02 | 260 | 260 | 260 | 260 | 7,000 |
2015/10/26 | 260 | 260 | 260 | 260 | 1,000 |
2015/10/23 | 261 | 261 | 261 | 261 | 1,000 |
2015/10/22 | 261 | 261 | 261 | 261 | 1,000 |
2015/10/21 | 263 | 263 | 263 | 263 | 1,000 |
2015/10/20 | 270 | 270 | 260 | 260 | 22,000 |
2015/10/19 | 264 | 264 | 264 | 264 | 1,000 |
2015/10/16 | 263 | 264 | 261 | 263 | 25,000 |
2015/10/14 | 264 | 264 | 262 | 262 | 2,000 |
2015/10/13 | 267 | 270 | 267 | 270 | 2,000 |
2015/10/09 | 265 | 265 | 265 | 265 | 2,000 |
2015/10/08 | 267 | 271 | 263 | 263 | 4,000 |
2015/10/07 | 265 | 266 | 265 | 266 | 4,000 |
2015/10/02 | 254 | 261 | 254 | 257 | 6,000 |
2015/10/01 | 252 | 264 | 252 | 261 | 117,000 |
2015/09/30 | 252 | 252 | 252 | 252 | 2,000 |
2015/09/29 | 252 | 252 | 252 | 252 | 7,000 |
2015/09/25 | 259 | 259 | 259 | 259 | 4,000 |
2015/09/24 | 259 | 259 | 255 | 255 | 4,000 |
2015/09/18 | 259 | 260 | 259 | 260 | 4,000 |
2015/09/17 | 255 | 259 | 253 | 259 | 4,000 |
2015/09/16 | 252 | 263 | 252 | 263 | 3,000 |
2015/09/15 | 261 | 261 | 260 | 260 | 35,000 |
2015/09/14 | 260 | 261 | 257 | 260 | 11,000 |
2015/09/11 | 256 | 260 | 256 | 260 | 12,000 |
2015/09/10 | 251 | 255 | 250 | 255 | 20,000 |
2015/09/09 | 255 | 255 | 255 | 255 | 6,000 |
2015/09/08 | 260 | 265 | 252 | 253 | 10,000 |
2015/09/07 | 252 | 252 | 252 | 252 | 10,000 |
2015/09/04 | 255 | 258 | 253 | 254 | 7,000 |
2015/09/03 | 268 | 268 | 268 | 268 | 2,000 |
2015/09/02 | 270 | 270 | 266 | 268 | 7,000 |
2015/09/01 | 259 | 263 | 259 | 263 | 3,000 |
2015/08/31 | 262 | 262 | 260 | 262 | 6,000 |
2015/08/28 | 254 | 260 | 254 | 260 | 8,000 |
2015/08/27 | 248 | 252 | 248 | 252 | 9,000 |
2015/08/26 | 239 | 248 | 239 | 248 | 8,000 |
2015/08/25 | 240 | 246 | 239 | 246 | 10,000 |
2015/08/24 | 255 | 255 | 240 | 248 | 28,000 |
2015/08/21 | 262 | 267 | 261 | 263 | 10,000 |
2015/08/20 | 261 | 265 | 261 | 265 | 10,000 |
2015/08/19 | 269 | 269 | 258 | 261 | 8,000 |
2015/08/18 | 269 | 269 | 269 | 269 | 3,000 |
2015/08/17 | 269 | 269 | 269 | 269 | 1,000 |
2015/08/14 | 269 | 269 | 260 | 263 | 17,000 |
2015/08/13 | 265 | 269 | 265 | 269 | 5,000 |
2015/08/12 | 265 | 265 | 260 | 265 | 14,000 |
2015/08/11 | 264 | 265 | 261 | 265 | 15,000 |
2015/08/10 | 260 | 265 | 255 | 265 | 44,000 |
2015/08/07 | 264 | 264 | 260 | 260 | 35,000 |
2015/08/06 | 269 | 269 | 262 | 265 | 31,000 |
2015/08/05 | 276 | 276 | 266 | 270 | 19,000 |
2015/08/04 | 270 | 277 | 269 | 269 | 52,000 |
2015/08/03 | 271 | 271 | 263 | 265 | 3,000 |
2015/07/31 | 266 | 266 | 266 | 266 | 1,000 |
2015/07/30 | 273 | 273 | 269 | 271 | 14,000 |
2015/07/29 | 267 | 269 | 264 | 269 | 116,000 |
2015/07/28 | 259 | 268 | 259 | 268 | 4,000 |
2015/07/27 | 261 | 263 | 259 | 260 | 32,000 |
2015/07/24 | 258 | 278 | 258 | 277 | 22,000 |
2015/07/23 | 258 | 258 | 258 | 258 | 7,000 |
2015/07/22 | 262 | 262 | 261 | 261 | 2,000 |
2015/07/21 | 262 | 262 | 260 | 262 | 13,000 |
2015/07/17 | 262 | 264 | 260 | 262 | 15,000 |
2015/07/16 | 261 | 261 | 258 | 258 | 17,000 |
2015/07/15 | 270 | 270 | 260 | 264 | 20,000 |
2015/07/14 | 247 | 272 | 247 | 272 | 43,000 |
2015/07/10 | 242 | 249 | 241 | 246 | 11,000 |
2015/07/09 | 243 | 243 | 239 | 243 | 16,000 |
2015/07/08 | 247 | 247 | 244 | 244 | 10,000 |
2015/07/07 | 248 | 250 | 248 | 250 | 10,000 |
2015/07/06 | 244 | 248 | 244 | 248 | 11,000 |
2015/07/02 | 245 | 247 | 245 | 247 | 15,000 |
2015/07/01 | 243 | 250 | 243 | 247 | 16,000 |
2015/06/30 | 240 | 245 | 240 | 245 | 11,000 |
2015/06/29 | 243 | 245 | 243 | 245 | 6,000 |
2015/06/26 | 250 | 250 | 250 | 250 | 1,000 |
2015/06/25 | 248 | 248 | 248 | 248 | 1,000 |
2015/06/24 | 248 | 248 | 248 | 248 | 6,000 |
2015/06/23 | 248 | 250 | 248 | 248 | 18,000 |
2015/06/22 | 251 | 251 | 250 | 250 | 9,000 |
2015/06/19 | 251 | 251 | 250 | 251 | 18,000 |
2015/06/18 | 252 | 254 | 249 | 254 | 45,000 |
2015/06/17 | 249 | 254 | 249 | 254 | 16,000 |
2015/06/16 | 250 | 250 | 247 | 247 | 7,000 |
2015/06/15 | 248 | 251 | 248 | 250 | 8,000 |
2015/06/12 | 253 | 253 | 245 | 248 | 70,000 |
2015/06/11 | 242 | 246 | 238 | 238 | 21,000 |
2015/06/10 | 235 | 242 | 234 | 242 | 30,000 |
2015/06/09 | 237 | 240 | 236 | 236 | 13,000 |
2015/06/08 | 237 | 237 | 237 | 237 | 2,000 |
2015/06/05 | 234 | 239 | 231 | 231 | 14,000 |
2015/06/04 | 236 | 238 | 233 | 233 | 11,000 |
2015/06/03 | 235 | 236 | 235 | 236 | 40,000 |
2015/06/02 | 229 | 230 | 229 | 230 | 5,000 |
2015/06/01 | 229 | 229 | 229 | 229 | 3,000 |
2015/05/29 | 229 | 229 | 229 | 229 | 7,000 |
2015/05/28 | 228 | 229 | 228 | 229 | 4,000 |
2015/05/27 | 231 | 231 | 227 | 227 | 2,000 |
2015/05/26 | 226 | 232 | 226 | 231 | 11,000 |
2015/05/25 | 224 | 226 | 224 | 226 | 11,000 |
2015/05/22 | 222 | 225 | 220 | 225 | 13,000 |
2015/05/21 | 222 | 225 | 222 | 222 | 7,000 |
2015/05/20 | 224 | 224 | 220 | 220 | 53,000 |
2015/05/19 | 226 | 226 | 226 | 226 | 2,000 |
2015/05/18 | 227 | 227 | 225 | 225 | 5,000 |
2015/05/15 | 227 | 227 | 227 | 227 | 3,000 |
2015/05/14 | 228 | 228 | 227 | 228 | 8,000 |
2015/05/13 | 228 | 228 | 225 | 225 | 12,000 |
2015/05/12 | 224 | 224 | 223 | 223 | 3,000 |
2015/05/11 | 223 | 224 | 223 | 224 | 2,000 |
2015/05/08 | 221 | 225 | 221 | 223 | 11,000 |
2015/05/07 | 224 | 224 | 224 | 224 | 3,000 |
2015/05/01 | 223 | 224 | 223 | 224 | 3,000 |
2015/04/27 | 224 | 227 | 224 | 227 | 4,000 |
2015/04/24 | 223 | 224 | 223 | 223 | 7,000 |
2015/04/23 | 226 | 227 | 223 | 224 | 10,000 |
2015/04/22 | 228 | 228 | 225 | 227 | 4,000 |
2015/04/21 | 228 | 228 | 228 | 228 | 1,000 |
2015/04/20 | 225 | 225 | 220 | 224 | 9,000 |
2015/04/17 | 226 | 226 | 225 | 225 | 9,000 |
2015/04/16 | 230 | 230 | 226 | 226 | 9,000 |
2015/04/15 | 232 | 232 | 232 | 232 | 1,000 |
2015/04/14 | 231 | 235 | 231 | 235 | 3,000 |
2015/04/13 | 231 | 237 | 231 | 237 | 5,000 |
2015/04/10 | 234 | 236 | 232 | 232 | 8,000 |
2015/04/09 | 233 | 235 | 233 | 235 | 3,000 |
2015/04/08 | 237 | 237 | 234 | 234 | 16,000 |
2015/04/07 | 235 | 235 | 234 | 234 | 2,000 |
2015/04/06 | 233 | 233 | 233 | 233 | 2,000 |
2015/04/03 | 236 | 236 | 232 | 233 | 7,000 |
2015/04/02 | 230 | 235 | 230 | 235 | 5,000 |
2015/04/01 | 231 | 233 | 230 | 230 | 10,000 |
2015/03/31 | 229 | 240 | 225 | 240 | 39,000 |
2015/03/30 | 237 | 237 | 231 | 231 | 11,000 |
2015/03/27 | 228 | 240 | 227 | 238 | 16,000 |
2015/03/26 | 232 | 232 | 228 | 228 | 13,000 |
2015/03/25 | 243 | 243 | 232 | 232 | 12,000 |
2015/03/24 | 236 | 243 | 233 | 243 | 32,000 |
2015/03/23 | 248 | 250 | 240 | 240 | 65,000 |
2015/03/20 | 213 | 275 | 212 | 245 | 145,000 |
2015/03/19 | 216 | 216 | 212 | 212 | 5,000 |
2015/03/18 | 216 | 216 | 216 | 216 | 1,000 |
2015/03/17 | 216 | 216 | 213 | 213 | 3,000 |
2015/03/16 | 215 | 217 | 213 | 216 | 7,000 |
2015/03/13 | 214 | 215 | 210 | 215 | 14,000 |
2015/03/12 | 207 | 212 | 206 | 212 | 14,000 |
2015/03/11 | 207 | 207 | 205 | 205 | 4,000 |
2015/03/10 | 209 | 209 | 209 | 209 | 1,000 |
2015/03/09 | 210 | 211 | 208 | 211 | 23,000 |
2015/03/06 | 213 | 213 | 212 | 213 | 4,000 |
2015/03/05 | 213 | 213 | 212 | 213 | 6,000 |
2015/03/04 | 214 | 214 | 214 | 214 | 2,000 |
2015/03/02 | 215 | 216 | 215 | 216 | 3,000 |
2015/02/27 | 215 | 215 | 212 | 214 | 15,000 |
2015/02/26 | 213 | 216 | 213 | 215 | 11,000 |
2015/02/25 | 212 | 214 | 212 | 213 | 10,000 |
2015/02/24 | 210 | 211 | 210 | 211 | 2,000 |
2015/02/23 | 208 | 212 | 208 | 209 | 8,000 |
2015/02/20 | 207 | 208 | 206 | 207 | 14,000 |
2015/02/19 | 206 | 208 | 206 | 206 | 10,000 |
2015/02/18 | 201 | 205 | 201 | 205 | 6,000 |
2015/02/17 | 202 | 202 | 202 | 202 | 12,000 |
2015/02/16 | 207 | 207 | 206 | 207 | 10,000 |
2015/02/13 | 204 | 227 | 201 | 204 | 94,000 |
2015/02/12 | 203 | 204 | 203 | 204 | 21,000 |
2015/02/10 | 198 | 198 | 198 | 198 | 1,000 |
2015/02/09 | 199 | 201 | 199 | 201 | 3,000 |
2015/02/06 | 195 | 197 | 194 | 197 | 14,000 |
2015/02/05 | 203 | 203 | 203 | 203 | 2,000 |
2015/02/04 | 200 | 204 | 200 | 203 | 10,000 |
2015/02/03 | 200 | 200 | 200 | 200 | 3,000 |
2015/02/02 | 200 | 200 | 200 | 200 | 6,000 |
2015/01/30 | 200 | 200 | 200 | 200 | 2,000 |
2015/01/29 | 197 | 199 | 197 | 199 | 4,000 |
2015/01/28 | 197 | 197 | 196 | 197 | 4,000 |
2015/01/27 | 195 | 198 | 195 | 198 | 6,000 |
2015/01/26 | 194 | 194 | 194 | 194 | 5,000 |
2015/01/23 | 194 | 194 | 194 | 194 | 4,000 |
2015/01/22 | 193 | 193 | 193 | 193 | 1,000 |
2015/01/21 | 194 | 195 | 192 | 192 | 11,000 |
2015/01/20 | 195 | 195 | 194 | 194 | 3,000 |
2015/01/19 | 198 | 198 | 191 | 194 | 21,000 |
2015/01/16 | 193 | 196 | 193 | 196 | 11,000 |
2015/01/15 | 196 | 196 | 196 | 196 | 1,000 |
2015/01/14 | 199 | 199 | 199 | 199 | 1,000 |
2015/01/13 | 200 | 200 | 200 | 200 | 5,000 |
2015/01/09 | 199 | 199 | 198 | 198 | 3,000 |
2015/01/08 | 197 | 201 | 197 | 198 | 4,000 |
2015/01/07 | 198 | 198 | 198 | 198 | 1,000 |
2015/01/06 | 197 | 197 | 195 | 195 | 5,000 |
2015/01/05 | 195 | 196 | 195 | 196 | 7,000 |