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 |
---|---|---|---|---|---|
2017/12/29 | 256 | 257 | 256 | 257 | 3,000 |
2017/12/27 | 255 | 255 | 253 | 255 | 3,000 |
2017/12/26 | 256 | 260 | 256 | 258 | 25,000 |
2017/12/25 | 257 | 261 | 257 | 260 | 27,000 |
2017/12/22 | 263 | 263 | 260 | 262 | 23,000 |
2017/12/21 | 265 | 265 | 264 | 264 | 6,000 |
2017/12/20 | 263 | 265 | 263 | 265 | 2,000 |
2017/12/19 | 265 | 265 | 263 | 263 | 11,000 |
2017/12/18 | 268 | 270 | 266 | 266 | 5,000 |
2017/12/14 | 265 | 267 | 265 | 266 | 8,000 |
2017/12/13 | 264 | 264 | 263 | 263 | 2,000 |
2017/12/12 | 265 | 267 | 263 | 263 | 3,000 |
2017/12/11 | 263 | 265 | 263 | 265 | 2,000 |
2017/12/08 | 263 | 263 | 262 | 262 | 8,000 |
2017/12/07 | 261 | 264 | 261 | 264 | 4,000 |
2017/12/06 | 266 | 266 | 266 | 266 | 3,000 |
2017/12/05 | 271 | 271 | 271 | 271 | 1,000 |
2017/12/04 | 265 | 265 | 265 | 265 | 1,000 |
2017/12/01 | 267 | 268 | 265 | 265 | 10,000 |
2017/11/30 | 264 | 273 | 262 | 267 | 34,000 |
2017/11/29 | 260 | 260 | 259 | 260 | 10,000 |
2017/11/28 | 262 | 262 | 262 | 262 | 5,000 |
2017/11/27 | 260 | 260 | 259 | 260 | 9,000 |
2017/11/24 | 259 | 260 | 259 | 260 | 34,000 |
2017/11/22 | 261 | 261 | 258 | 260 | 29,000 |
2017/11/17 | 261 | 264 | 261 | 261 | 14,000 |
2017/11/16 | 261 | 261 | 261 | 261 | 1,000 |
2017/11/15 | 263 | 263 | 263 | 263 | 2,000 |
2017/11/14 | 265 | 265 | 265 | 265 | 2,000 |
2017/11/13 | 264 | 266 | 264 | 266 | 3,000 |
2017/11/10 | 264 | 266 | 264 | 265 | 17,000 |
2017/11/09 | 263 | 267 | 260 | 264 | 54,000 |
2017/11/08 | 279 | 284 | 273 | 284 | 52,000 |
2017/11/07 | 272 | 275 | 271 | 275 | 11,000 |
2017/11/06 | 274 | 279 | 274 | 275 | 25,000 |
2017/11/02 | 272 | 272 | 270 | 271 | 22,000 |
2017/11/01 | 268 | 274 | 268 | 270 | 13,000 |
2017/10/31 | 266 | 266 | 264 | 266 | 8,000 |
2017/10/30 | 262 | 266 | 262 | 264 | 7,000 |
2017/10/27 | 260 | 262 | 260 | 262 | 5,000 |
2017/10/24 | 264 | 265 | 263 | 263 | 8,000 |
2017/10/23 | 265 | 267 | 263 | 265 | 13,000 |
2017/10/20 | 264 | 264 | 261 | 261 | 5,000 |
2017/10/19 | 264 | 264 | 263 | 264 | 9,000 |
2017/10/18 | 260 | 264 | 257 | 264 | 6,000 |
2017/10/17 | 257 | 257 | 257 | 257 | 3,000 |
2017/10/16 | 254 | 256 | 254 | 256 | 3,000 |
2017/10/13 | 250 | 258 | 250 | 256 | 15,000 |
2017/10/12 | 262 | 268 | 256 | 257 | 7,000 |
2017/10/11 | 262 | 263 | 262 | 262 | 9,000 |
2017/10/10 | 259 | 262 | 259 | 260 | 14,000 |
2017/10/06 | 256 | 257 | 256 | 257 | 9,000 |
2017/10/05 | 259 | 259 | 254 | 259 | 21,000 |
2017/10/04 | 256 | 256 | 256 | 256 | 1,000 |
2017/10/03 | 256 | 256 | 256 | 256 | 3,000 |
2017/10/02 | 259 | 259 | 254 | 254 | 11,000 |
2017/09/29 | 258 | 258 | 256 | 256 | 6,000 |
2017/09/28 | 248 | 251 | 245 | 251 | 9,000 |
2017/09/25 | 247 | 247 | 243 | 246 | 7,000 |
2017/09/22 | 252 | 252 | 248 | 248 | 31,000 |
2017/09/21 | 253 | 254 | 252 | 254 | 6,000 |
2017/09/20 | 253 | 253 | 253 | 253 | 4,000 |
2017/09/19 | 258 | 258 | 255 | 255 | 2,000 |
2017/09/15 | 256 | 256 | 253 | 253 | 4,000 |
2017/09/14 | 264 | 264 | 256 | 256 | 6,000 |
2017/09/13 | 260 | 260 | 256 | 256 | 7,000 |
2017/09/11 | 256 | 261 | 256 | 261 | 4,000 |
2017/09/08 | 256 | 256 | 255 | 255 | 3,000 |
2017/09/07 | 268 | 268 | 254 | 256 | 58,000 |
2017/09/06 | 273 | 277 | 265 | 275 | 11,000 |
2017/09/05 | 281 | 282 | 264 | 265 | 45,000 |
2017/09/04 | 264 | 288 | 264 | 280 | 34,000 |
2017/09/01 | 262 | 268 | 257 | 268 | 22,000 |
2017/08/31 | 259 | 262 | 254 | 262 | 20,000 |
2017/08/30 | 261 | 261 | 252 | 256 | 18,000 |
2017/08/29 | 246 | 261 | 246 | 261 | 68,000 |
2017/08/28 | 246 | 246 | 244 | 246 | 10,000 |
2017/08/25 | 239 | 244 | 239 | 244 | 22,000 |
2017/08/24 | 242 | 243 | 240 | 240 | 6,000 |
2017/08/23 | 244 | 245 | 242 | 242 | 8,000 |
2017/08/22 | 241 | 243 | 241 | 242 | 7,000 |
2017/08/21 | 241 | 245 | 240 | 245 | 11,000 |
2017/08/18 | 248 | 248 | 241 | 241 | 12,000 |
2017/08/17 | 246 | 249 | 245 | 245 | 11,000 |
2017/08/16 | 236 | 250 | 236 | 246 | 53,000 |
2017/08/15 | 236 | 238 | 236 | 238 | 13,000 |
2017/08/14 | 238 | 238 | 238 | 238 | 10,000 |
2017/08/10 | 235 | 238 | 235 | 235 | 23,000 |
2017/08/09 | 234 | 238 | 231 | 236 | 56,000 |
2017/08/08 | 241 | 249 | 235 | 238 | 135,000 |
2017/08/07 | 234 | 235 | 234 | 235 | 11,000 |
2017/08/04 | 233 | 234 | 233 | 234 | 10,000 |
2017/08/03 | 232 | 232 | 231 | 232 | 6,000 |
2017/08/02 | 230 | 231 | 230 | 231 | 5,000 |
2017/08/01 | 230 | 230 | 230 | 230 | 4,000 |
2017/07/31 | 230 | 232 | 229 | 232 | 15,000 |
2017/07/28 | 231 | 231 | 231 | 231 | 4,000 |
2017/07/27 | 235 | 235 | 232 | 233 | 12,000 |
2017/07/26 | 234 | 236 | 234 | 234 | 21,000 |
2017/07/25 | 231 | 234 | 231 | 233 | 4,000 |
2017/07/24 | 232 | 232 | 232 | 232 | 4,000 |
2017/07/21 | 232 | 234 | 232 | 234 | 10,000 |
2017/07/20 | 228 | 232 | 228 | 232 | 5,000 |
2017/07/19 | 229 | 230 | 228 | 230 | 14,000 |
2017/07/18 | 227 | 228 | 227 | 228 | 4,000 |
2017/07/14 | 224 | 227 | 224 | 227 | 6,000 |
2017/07/13 | 226 | 226 | 222 | 223 | 18,000 |
2017/07/12 | 222 | 226 | 221 | 226 | 7,000 |
2017/07/11 | 223 | 225 | 223 | 223 | 5,000 |
2017/07/07 | 223 | 223 | 223 | 223 | 3,000 |
2017/07/06 | 221 | 223 | 221 | 223 | 3,000 |
2017/07/05 | 224 | 225 | 224 | 224 | 3,000 |
2017/07/04 | 224 | 224 | 224 | 224 | 10,000 |
2017/07/03 | 220 | 220 | 218 | 218 | 9,000 |
2017/06/30 | 221 | 221 | 221 | 221 | 3,000 |
2017/06/29 | 224 | 224 | 222 | 222 | 5,000 |
2017/06/28 | 225 | 225 | 223 | 225 | 9,000 |
2017/06/27 | 235 | 235 | 228 | 228 | 21,000 |
2017/06/26 | 215 | 263 | 215 | 235 | 96,000 |
2017/06/23 | 213 | 215 | 213 | 215 | 3,000 |
2017/06/22 | 214 | 216 | 214 | 216 | 3,000 |
2017/06/21 | 214 | 218 | 214 | 214 | 4,000 |
2017/06/20 | 214 | 214 | 214 | 214 | 1,000 |
2017/06/19 | 216 | 216 | 215 | 216 | 3,000 |
2017/06/16 | 216 | 216 | 214 | 214 | 7,000 |
2017/06/15 | 212 | 212 | 212 | 212 | 2,000 |
2017/06/14 | 212 | 212 | 212 | 212 | 3,000 |
2017/06/13 | 216 | 216 | 213 | 215 | 3,000 |
2017/06/12 | 214 | 216 | 212 | 216 | 12,000 |
2017/06/09 | 214 | 215 | 214 | 214 | 12,000 |
2017/06/08 | 212 | 215 | 212 | 213 | 10,000 |
2017/06/07 | 209 | 210 | 208 | 210 | 3,000 |
2017/06/06 | 211 | 212 | 208 | 212 | 6,000 |
2017/06/05 | 208 | 213 | 208 | 212 | 12,000 |
2017/06/02 | 209 | 210 | 207 | 208 | 7,000 |
2017/06/01 | 206 | 210 | 206 | 209 | 18,000 |
2017/05/31 | 206 | 206 | 206 | 206 | 19,000 |
2017/05/30 | 205 | 205 | 205 | 205 | 12,000 |
2017/05/29 | 205 | 205 | 205 | 205 | 11,000 |
2017/05/26 | 204 | 205 | 204 | 205 | 26,000 |
2017/05/25 | 206 | 206 | 204 | 204 | 3,000 |
2017/05/24 | 206 | 206 | 206 | 206 | 11,000 |
2017/05/23 | 205 | 206 | 203 | 206 | 20,000 |
2017/05/22 | 205 | 205 | 205 | 205 | 2,000 |
2017/05/19 | 203 | 203 | 203 | 203 | 23,000 |
2017/05/18 | 204 | 204 | 204 | 204 | 2,000 |
2017/05/17 | 206 | 206 | 206 | 206 | 1,000 |
2017/05/16 | 207 | 207 | 207 | 207 | 3,000 |
2017/05/15 | 203 | 205 | 203 | 204 | 13,000 |
2017/05/12 | 203 | 203 | 201 | 203 | 12,000 |
2017/05/11 | 200 | 202 | 200 | 202 | 7,000 |
2017/05/08 | 201 | 201 | 200 | 200 | 5,000 |
2017/05/02 | 200 | 200 | 200 | 200 | 2,000 |
2017/04/28 | 198 | 198 | 198 | 198 | 11,000 |
2017/04/27 | 198 | 198 | 198 | 198 | 1,000 |
2017/04/26 | 198 | 200 | 198 | 200 | 3,000 |
2017/04/24 | 198 | 198 | 198 | 198 | 2,000 |
2017/04/21 | 193 | 194 | 193 | 194 | 2,000 |
2017/04/20 | 192 | 192 | 191 | 191 | 21,000 |
2017/04/19 | 192 | 192 | 192 | 192 | 1,000 |
2017/04/14 | 192 | 192 | 192 | 192 | 13,000 |
2017/04/13 | 190 | 192 | 185 | 192 | 14,000 |
2017/04/12 | 195 | 195 | 195 | 195 | 10,000 |
2017/04/11 | 196 | 196 | 194 | 194 | 21,000 |
2017/04/10 | 196 | 196 | 196 | 196 | 20,000 |
2017/04/07 | 196 | 196 | 196 | 196 | 7,000 |
2017/04/06 | 196 | 196 | 196 | 196 | 13,000 |
2017/04/04 | 201 | 201 | 194 | 197 | 16,000 |
2017/04/03 | 200 | 200 | 200 | 200 | 1,000 |
2017/03/31 | 200 | 200 | 200 | 200 | 2,000 |
2017/03/30 | 199 | 201 | 198 | 199 | 6,000 |
2017/03/29 | 199 | 199 | 199 | 199 | 1,000 |
2017/03/27 | 202 | 202 | 202 | 202 | 2,000 |
2017/03/24 | 203 | 203 | 203 | 203 | 1,000 |
2017/03/23 | 199 | 199 | 198 | 199 | 3,000 |
2017/03/22 | 200 | 200 | 199 | 200 | 7,000 |
2017/03/21 | 201 | 201 | 201 | 201 | 1,000 |
2017/03/17 | 196 | 197 | 196 | 196 | 9,000 |
2017/03/16 | 194 | 198 | 194 | 198 | 5,000 |
2017/03/15 | 201 | 201 | 198 | 198 | 11,000 |
2017/03/14 | 200 | 201 | 199 | 199 | 14,000 |
2017/03/13 | 204 | 204 | 201 | 203 | 6,000 |
2017/03/10 | 200 | 204 | 200 | 204 | 6,000 |
2017/03/09 | 202 | 202 | 202 | 202 | 6,000 |
2017/03/08 | 201 | 202 | 201 | 202 | 4,000 |
2017/03/07 | 202 | 202 | 202 | 202 | 3,000 |
2017/03/06 | 202 | 202 | 202 | 202 | 2,000 |
2017/03/03 | 202 | 202 | 201 | 201 | 3,000 |
2017/03/02 | 203 | 203 | 201 | 201 | 9,000 |
2017/03/01 | 200 | 200 | 200 | 200 | 1,000 |
2017/02/28 | 199 | 199 | 199 | 199 | 2,000 |
2017/02/27 | 201 | 201 | 199 | 199 | 19,000 |
2017/02/24 | 201 | 201 | 201 | 201 | 7,000 |
2017/02/23 | 202 | 202 | 202 | 202 | 2,000 |
2017/02/22 | 203 | 205 | 203 | 203 | 7,000 |
2017/02/21 | 204 | 204 | 202 | 202 | 5,000 |
2017/02/20 | 210 | 210 | 205 | 205 | 9,000 |
2017/02/17 | 202 | 202 | 202 | 202 | 1,000 |
2017/02/16 | 200 | 202 | 200 | 202 | 2,000 |
2017/02/15 | 200 | 200 | 200 | 200 | 2,000 |
2017/02/14 | 202 | 203 | 200 | 200 | 4,000 |
2017/02/10 | 197 | 197 | 197 | 197 | 4,000 |
2017/02/08 | 196 | 196 | 195 | 195 | 2,000 |
2017/02/07 | 198 | 198 | 198 | 198 | 1,000 |
2017/02/06 | 200 | 200 | 200 | 200 | 2,000 |
2017/02/02 | 201 | 201 | 201 | 201 | 1,000 |
2017/02/01 | 202 | 204 | 202 | 204 | 5,000 |
2017/01/31 | 200 | 201 | 200 | 201 | 3,000 |
2017/01/30 | 200 | 200 | 199 | 200 | 11,000 |
2017/01/27 | 197 | 200 | 197 | 200 | 13,000 |
2017/01/24 | 195 | 195 | 195 | 195 | 1,000 |
2017/01/20 | 197 | 197 | 194 | 194 | 3,000 |
2017/01/19 | 196 | 196 | 195 | 195 | 11,000 |
2017/01/17 | 200 | 200 | 197 | 197 | 4,000 |
2017/01/16 | 200 | 200 | 200 | 200 | 1,000 |
2017/01/12 | 199 | 205 | 198 | 199 | 20,000 |
2017/01/11 | 199 | 199 | 196 | 197 | 7,000 |
2017/01/10 | 195 | 199 | 195 | 199 | 11,000 |
2017/01/06 | 193 | 195 | 192 | 193 | 6,000 |
2017/01/05 | 191 | 193 | 191 | 193 | 2,000 |
2017/01/04 | 189 | 193 | 189 | 191 | 13,000 |