理研ビタミン(4526)の株価時系列情報
理研ビタミン(4526)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 958 | 959 | 958 | 959 | 2,000 |
| 1984/12/27 | 952 | 952 | 952 | 952 | 1,000 |
| 1984/12/26 | 948 | 949 | 948 | 948 | 5,000 |
| 1984/12/25 | 942 | 942 | 942 | 942 | 2,000 |
| 1984/12/24 | 940 | 941 | 940 | 941 | 4,000 |
| 1984/12/21 | 965 | 965 | 950 | 950 | 6,000 |
| 1984/12/20 | 994 | 1,000 | 965 | 965 | 15,000 |
| 1984/12/19 | 999 | 999 | 994 | 999 | 6,000 |
| 1984/12/18 | 999 | 1,000 | 994 | 1,000 | 9,000 |
| 1984/12/17 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1984/12/15 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 |
| 1984/12/14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1984/12/11 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1984/12/07 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1984/12/06 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1984/12/05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1984/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/12/03 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1984/12/01 | 1,010 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1984/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1984/11/28 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 1984/11/27 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1984/11/26 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1984/11/24 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1984/11/22 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1984/11/21 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 1984/11/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1984/11/16 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 |
| 1984/11/15 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 1984/11/14 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1984/11/13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1984/11/12 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1984/11/09 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 |
| 1984/11/08 | 1,110 | 1,110 | 1,100 | 1,110 | 10,000 |
| 1984/11/07 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1984/11/06 | 1,110 | 1,130 | 1,110 | 1,130 | 8,000 |
| 1984/11/05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1984/11/02 | 1,080 | 1,130 | 1,080 | 1,090 | 9,000 |
| 1984/11/01 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1984/10/31 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 |
| 1984/10/30 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1984/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1984/10/24 | 1,180 | 1,180 | 1,150 | 1,160 | 6,000 |
| 1984/10/23 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 |
| 1984/10/22 | 1,210 | 1,210 | 1,180 | 1,180 | 7,000 |
| 1984/10/20 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
| 1984/10/19 | 1,280 | 1,290 | 1,250 | 1,250 | 27,000 |
| 1984/10/18 | 1,280 | 1,300 | 1,260 | 1,280 | 55,000 |
| 1984/10/17 | 1,160 | 1,270 | 1,160 | 1,250 | 80,000 |
| 1984/10/16 | 1,180 | 1,190 | 1,160 | 1,160 | 34,000 |
| 1984/10/15 | 1,160 | 1,180 | 1,150 | 1,160 | 11,000 |
| 1984/10/12 | 1,140 | 1,150 | 1,120 | 1,140 | 28,000 |
| 1984/10/11 | 1,110 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1984/10/09 | 1,100 | 1,110 | 1,090 | 1,090 | 36,000 |
| 1984/10/08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1984/10/06 | 1,090 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1984/10/05 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1984/10/04 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1984/10/03 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1984/10/02 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 |
| 1984/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1984/09/27 | 1,100 | 1,130 | 1,100 | 1,130 | 26,000 |
| 1984/09/26 | 1,130 | 1,130 | 1,120 | 1,130 | 29,000 |
| 1984/09/25 | 1,130 | 1,130 | 1,130 | 1,130 | 26,000 |
| 1984/09/22 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1984/09/21 | 1,130 | 1,130 | 1,130 | 1,130 | 29,000 |
| 1984/09/20 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 |
| 1984/09/19 | 1,120 | 1,130 | 1,120 | 1,130 | 19,000 |
| 1984/09/18 | 1,120 | 1,120 | 1,100 | 1,120 | 18,000 |
| 1984/09/17 | 1,070 | 1,100 | 1,070 | 1,100 | 7,000 |
| 1984/09/14 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1984/09/13 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1984/09/12 | 1,130 | 1,130 | 1,100 | 1,100 | 75,000 |
| 1984/09/11 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1984/09/10 | 1,150 | 1,150 | 1,130 | 1,150 | 35,000 |
| 1984/09/07 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 |
| 1984/09/06 | 1,150 | 1,150 | 1,130 | 1,150 | 33,000 |
| 1984/09/05 | 1,100 | 1,150 | 1,100 | 1,150 | 42,000 |
| 1984/09/04 | 1,060 | 1,080 | 1,060 | 1,070 | 5,000 |
| 1984/09/03 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1984/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1984/08/31 | 1,100 | 1,100 | 1,070 | 1,080 | 26,000 |
| 1984/08/30 | 1,100 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1984/08/29 | 1,140 | 1,150 | 1,110 | 1,110 | 28,000 |
| 1984/08/28 | 1,130 | 1,150 | 1,120 | 1,150 | 28,000 |
| 1984/08/27 | 1,120 | 1,150 | 1,120 | 1,140 | 6,000 |
| 1984/08/25 | 1,130 | 1,130 | 1,120 | 1,120 | 25,000 |
| 1984/08/24 | 1,200 | 1,210 | 1,150 | 1,150 | 68,000 |
| 1984/08/23 | 1,150 | 1,200 | 1,150 | 1,200 | 110,000 |
| 1984/08/22 | 1,060 | 1,100 | 1,060 | 1,090 | 41,000 |
| 1984/08/21 | 1,030 | 1,080 | 1,030 | 1,080 | 32,000 |
| 1984/08/20 | 1,020 | 1,080 | 1,000 | 1,010 | 18,000 |
| 1984/08/18 | 971 | 1,000 | 970 | 1,000 | 47,000 |
| 1984/08/16 | 890 | 911 | 890 | 911 | 21,000 |
| 1984/08/14 | 870 | 870 | 866 | 866 | 5,000 |
| 1984/08/13 | 876 | 880 | 874 | 874 | 19,000 |
| 1984/08/10 | 874 | 875 | 873 | 875 | 20,000 |
| 1984/08/09 | 878 | 878 | 878 | 878 | 3,000 |
| 1984/08/08 | 880 | 880 | 869 | 880 | 16,000 |
| 1984/08/07 | 882 | 882 | 879 | 880 | 12,000 |
| 1984/08/06 | 882 | 882 | 882 | 882 | 17,000 |
| 1984/08/04 | 882 | 882 | 882 | 882 | 1,000 |
| 1984/08/03 | 880 | 880 | 880 | 880 | 11,000 |
| 1984/08/01 | 934 | 934 | 930 | 930 | 3,000 |
| 1984/07/30 | 934 | 934 | 934 | 934 | 2,000 |
| 1984/07/28 | 933 | 934 | 932 | 932 | 3,000 |
| 1984/07/27 | 886 | 935 | 886 | 935 | 18,000 |
| 1984/07/26 | 896 | 896 | 886 | 886 | 5,000 |
| 1984/07/25 | 899 | 899 | 898 | 898 | 5,000 |
| 1984/07/23 | 903 | 903 | 903 | 903 | 1,000 |
| 1984/07/21 | 903 | 903 | 903 | 903 | 3,000 |
| 1984/07/20 | 893 | 893 | 893 | 893 | 10,000 |
| 1984/07/19 | 940 | 940 | 940 | 940 | 8,000 |
| 1984/07/18 | 965 | 965 | 950 | 960 | 10,000 |
| 1984/07/17 | 970 | 970 | 969 | 969 | 5,000 |
| 1984/07/16 | 970 | 970 | 970 | 970 | 6,000 |
| 1984/07/13 | 980 | 982 | 980 | 982 | 10,000 |
| 1984/07/12 | 1,030 | 1,040 | 1,000 | 1,010 | 24,000 |
| 1984/07/11 | 1,050 | 1,050 | 1,020 | 1,020 | 76,000 |
| 1984/07/10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1984/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1984/07/05 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
| 1984/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1984/07/02 | 1,020 | 1,050 | 980 | 980 | 14,000 |
| 1984/06/30 | 982 | 990 | 982 | 990 | 3,000 |
| 1984/06/29 | 974 | 980 | 974 | 980 | 26,000 |
| 1984/06/28 | 970 | 990 | 970 | 981 | 36,000 |
| 1984/06/27 | 980 | 980 | 980 | 980 | 12,000 |
| 1984/06/27 | 1 -> 1.10 分割 | ||||
| 1984/06/26 | 1,120 | 1,140 | 1,040 | 1,060 | 9,000 |
| 1984/06/25 | 1,200 | 1,200 | 1,140 | 1,140 | 11,000 |
| 1984/06/23 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 |
| 1984/06/21 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1984/06/20 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 |
| 1984/06/19 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 |
| 1984/06/18 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1984/06/16 | 1,210 | 1,250 | 1,210 | 1,250 | 19,000 |
| 1984/06/15 | 1,230 | 1,250 | 1,190 | 1,190 | 17,000 |
| 1984/06/14 | 1,200 | 1,250 | 1,200 | 1,250 | 16,000 |
| 1984/06/13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1984/06/12 | 1,200 | 1,200 | 1,120 | 1,130 | 8,000 |
| 1984/06/11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1984/06/08 | 1,230 | 1,230 | 1,190 | 1,190 | 13,000 |
| 1984/06/07 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 1984/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1984/06/05 | 1,250 | 1,250 | 1,190 | 1,190 | 3,000 |
| 1984/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1984/06/02 | 1,220 | 1,270 | 1,220 | 1,270 | 6,000 |
| 1984/06/01 | 1,250 | 1,250 | 1,160 | 1,200 | 13,000 |
| 1984/05/31 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 |
| 1984/05/30 | 1,300 | 1,350 | 1,300 | 1,340 | 63,000 |
| 1984/05/29 | 1,290 | 1,300 | 1,270 | 1,300 | 22,000 |
| 1984/05/28 | 1,190 | 1,340 | 1,180 | 1,340 | 42,000 |
| 1984/05/26 | 1,140 | 1,190 | 1,140 | 1,190 | 7,000 |
| 1984/05/25 | 1,160 | 1,160 | 1,140 | 1,150 | 28,000 |
| 1984/05/24 | 1,140 | 1,170 | 1,140 | 1,170 | 20,000 |
| 1984/05/23 | 1,070 | 1,140 | 1,070 | 1,140 | 10,000 |
| 1984/05/22 | 1,070 | 1,090 | 1,050 | 1,050 | 9,000 |
| 1984/05/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1984/05/19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1984/05/18 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 |
| 1984/05/17 | 1,160 | 1,200 | 1,110 | 1,110 | 19,000 |
| 1984/05/16 | 1,180 | 1,200 | 1,180 | 1,180 | 14,000 |
| 1984/05/15 | 1,110 | 1,200 | 1,110 | 1,200 | 9,000 |
| 1984/05/14 | 1,160 | 1,160 | 1,100 | 1,110 | 5,000 |
| 1984/05/11 | 1,180 | 1,180 | 1,130 | 1,170 | 4,000 |
| 1984/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1984/05/08 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1984/05/07 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1984/05/04 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1984/05/02 | 1,230 | 1,240 | 1,220 | 1,230 | 23,000 |
| 1984/05/01 | 1,260 | 1,260 | 1,220 | 1,220 | 13,000 |
| 1984/04/28 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 |
| 1984/04/27 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1984/04/26 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 |
| 1984/04/25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1984/04/24 | 1,280 | 1,310 | 1,280 | 1,310 | 5,000 |
| 1984/04/21 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 1984/04/20 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1984/04/19 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1984/04/18 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 1984/04/17 | 1,360 | 1,360 | 1,300 | 1,300 | 14,000 |
| 1984/04/16 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 |
| 1984/04/13 | 1,350 | 1,360 | 1,340 | 1,350 | 37,000 |
| 1984/04/12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1984/04/11 | 1,390 | 1,390 | 1,370 | 1,370 | 9,000 |
| 1984/04/10 | 1,390 | 1,390 | 1,330 | 1,330 | 7,000 |
| 1984/04/09 | 1,340 | 1,360 | 1,340 | 1,350 | 11,000 |
| 1984/04/07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1984/04/06 | 1,360 | 1,360 | 1,330 | 1,330 | 12,000 |
| 1984/04/05 | 1,360 | 1,440 | 1,360 | 1,430 | 10,000 |
| 1984/04/04 | 1,440 | 1,450 | 1,380 | 1,380 | 28,000 |
| 1984/04/03 | 1,450 | 1,480 | 1,450 | 1,460 | 33,000 |
| 1984/04/02 | 1,490 | 1,490 | 1,450 | 1,480 | 44,000 |
| 1984/03/31 | 1,420 | 1,430 | 1,420 | 1,430 | 42,000 |
| 1984/03/30 | 1,420 | 1,430 | 1,340 | 1,340 | 69,000 |
| 1984/03/29 | 1,280 | 1,430 | 1,280 | 1,430 | 47,000 |
| 1984/03/28 | 1,260 | 1,270 | 1,250 | 1,270 | 28,000 |
| 1984/03/27 | 1,240 | 1,260 | 1,240 | 1,250 | 23,000 |
| 1984/03/26 | 1,230 | 1,260 | 1,230 | 1,260 | 8,000 |
| 1984/03/24 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 |
| 1984/03/23 | 1,310 | 1,330 | 1,300 | 1,320 | 33,000 |
| 1984/03/22 | 1,230 | 1,320 | 1,230 | 1,320 | 25,000 |
| 1984/03/21 | 1,240 | 1,270 | 1,210 | 1,220 | 28,000 |
| 1984/03/19 | 1,350 | 1,350 | 1,260 | 1,260 | 31,000 |
| 1984/03/17 | 1,320 | 1,320 | 1,310 | 1,310 | 20,000 |
| 1984/03/16 | 1,440 | 1,470 | 1,440 | 1,440 | 26,000 |
| 1984/03/15 | 1,450 | 1,500 | 1,430 | 1,460 | 78,000 |
| 1984/03/14 | 1,500 | 1,530 | 1,430 | 1,430 | 95,000 |
| 1984/03/13 | 1,430 | 1,520 | 1,430 | 1,480 | 205,000 |
| 1984/03/12 | 1,250 | 1,450 | 1,250 | 1,450 | 157,000 |
| 1984/03/09 | 1,280 | 1,290 | 1,220 | 1,250 | 104,000 |
| 1984/03/08 | 1,120 | 1,320 | 1,110 | 1,300 | 1,156,000 |
| 1984/03/07 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 |
| 1984/03/06 | 1,130 | 1,160 | 1,130 | 1,140 | 120,000 |
| 1984/03/05 | 1,130 | 1,160 | 1,100 | 1,150 | 82,000 |
| 1984/03/03 | 1,040 | 1,150 | 1,030 | 1,150 | 83,000 |
| 1984/03/02 | 1,050 | 1,080 | 1,030 | 1,030 | 121,000 |
| 1984/03/01 | 1,080 | 1,080 | 1,020 | 1,050 | 75,000 |
| 1984/02/29 | 1,050 | 1,070 | 1,040 | 1,060 | 65,000 |
| 1984/02/28 | 1,010 | 1,100 | 1,010 | 1,040 | 75,000 |
| 1984/02/27 | 1,020 | 1,040 | 999 | 1,000 | 169,000 |
| 1984/02/25 | 984 | 1,000 | 976 | 1,000 | 116,000 |
| 1984/02/24 | 969 | 975 | 965 | 974 | 137,000 |
| 1984/02/23 | 950 | 975 | 950 | 959 | 113,000 |
| 1984/02/22 | 910 | 945 | 898 | 945 | 113,000 |
| 1984/02/21 | 860 | 915 | 860 | 910 | 146,000 |
| 1984/02/20 | 849 | 860 | 840 | 860 | 64,000 |
| 1984/02/18 | 832 | 850 | 830 | 849 | 43,000 |
| 1984/02/17 | 810 | 830 | 810 | 825 | 43,000 |
| 1984/02/16 | 800 | 803 | 800 | 803 | 12,000 |
| 1984/02/15 | 830 | 835 | 800 | 800 | 35,000 |
| 1984/02/14 | 830 | 831 | 820 | 830 | 104,000 |
| 1984/02/13 | 800 | 820 | 800 | 820 | 66,000 |
| 1984/02/10 | 750 | 750 | 750 | 750 | 3,000 |
| 1984/02/09 | 740 | 740 | 740 | 740 | 3,000 |
| 1984/02/07 | 735 | 735 | 735 | 735 | 22,000 |
| 1984/02/02 | 761 | 761 | 759 | 759 | 8,000 |
| 1984/02/01 | 759 | 759 | 759 | 759 | 1,000 |
| 1984/01/31 | 759 | 759 | 759 | 759 | 3,000 |
| 1984/01/30 | 759 | 760 | 752 | 760 | 11,000 |
| 1984/01/27 | 780 | 780 | 780 | 780 | 1,000 |
| 1984/01/26 | 790 | 790 | 780 | 780 | 7,000 |
| 1984/01/24 | 757 | 757 | 752 | 752 | 5,000 |
| 1984/01/23 | 755 | 756 | 755 | 756 | 10,000 |
| 1984/01/21 | 780 | 780 | 780 | 780 | 2,000 |
| 1984/01/20 | 780 | 780 | 780 | 780 | 2,000 |
| 1984/01/19 | 763 | 763 | 763 | 763 | 2,000 |
| 1984/01/18 | 781 | 781 | 761 | 761 | 4,000 |
| 1984/01/17 | 780 | 780 | 780 | 780 | 2,000 |
| 1984/01/13 | 790 | 790 | 790 | 790 | 1,000 |
| 1984/01/12 | 790 | 790 | 790 | 790 | 10,000 |
| 1984/01/11 | 820 | 820 | 820 | 820 | 7,000 |
| 1984/01/09 | 820 | 850 | 820 | 850 | 45,000 |
| 1984/01/06 | 776 | 777 | 760 | 760 | 10,000 |
| 1984/01/05 | 779 | 780 | 777 | 780 | 22,000 |