日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 900 900 900 900 3,000
1985/12/27 879 881 879 881 6,000
1985/12/26 877 877 877 877 1,000
1985/12/25 881 881 881 881 5,000
1985/12/24 899 899 899 899 1,000
1985/12/23 910 911 900 900 9,000
1985/12/21 899 900 899 900 2,000
1985/12/20 910 930 909 909 7,000
1985/12/19 910 910 910 910 4,000
1985/12/18 909 909 900 900 4,000
1985/12/17 915 920 910 910 8,000
1985/12/16 916 916 915 915 6,000
1985/12/13 910 910 910 910 4,000
1985/12/12 947 948 930 930 17,000
1985/12/11 940 949 940 948 20,000
1985/12/10 882 900 882 900 38,000
1985/12/09 871 872 871 872 4,000
1985/12/06 870 871 870 870 3,000
1985/12/05 862 862 857 860 28,000
1985/12/04 866 866 856 856 14,000
1985/12/02 851 863 851 856 8,000
1985/11/30 850 850 850 850 1,000
1985/11/29 860 860 851 851 7,000
1985/11/28 859 860 859 860 3,000
1985/11/27 864 864 862 862 9,000
1985/11/26 862 865 862 865 9,000
1985/11/25 870 870 862 862 2,000
1985/11/22 862 862 862 862 8,000
1985/11/21 879 879 870 870 10,000
1985/11/20 870 880 870 880 6,000
1985/11/19 861 862 861 862 4,000
1985/11/18 870 870 861 861 8,000
1985/11/16 865 870 861 870 8,000
1985/11/15 871 875 871 875 4,000
1985/11/14 874 875 865 866 9,000
1985/11/13 858 880 850 880 8,000
1985/11/12 850 850 848 848 6,000
1985/11/11 840 840 840 840 12,000
1985/11/08 830 841 830 840 11,000
1985/11/07 840 840 839 839 6,000
1985/11/05 850 850 850 850 1,000
1985/11/02 842 842 840 840 4,000
1985/11/01 841 841 841 841 3,000
1985/10/26 860 860 860 860 3,000
1985/10/25 859 859 859 859 2,000
1985/10/24 860 860 860 860 2,000
1985/10/21 845 845 840 840 10,000
1985/10/19 859 859 841 841 4,000
1985/10/18 859 861 859 860 4,000
1985/10/17 851 851 851 851 1,000
1985/10/16 850 850 850 850 2,000
1985/10/14 835 835 830 834 12,000
1985/10/11 834 834 834 834 2,000
1985/10/07 834 834 834 834 1,000
1985/10/05 820 824 820 824 5,000
1985/10/04 807 808 807 808 4,000
1985/10/03 800 800 800 800 1,000
1985/10/02 799 799 797 797 2,000
1985/10/01 815 815 800 800 4,000
1985/09/30 820 820 820 820 4,000
1985/09/28 826 826 826 826 3,000
1985/09/27 821 825 821 825 3,000
1985/09/26 841 850 841 841 6,000
1985/09/25 848 848 848 848 3,000
1985/09/24 836 850 836 840 8,000
1985/09/21 831 831 830 830 7,000
1985/09/20 828 830 828 829 5,000
1985/09/19 828 828 828 828 5,000
1985/09/17 858 860 858 858 10,000
1985/09/12 899 899 899 899 5,000
1985/09/10 949 949 949 949 3,000
1985/09/09 985 985 954 965 38,000
1985/09/07 950 960 950 960 46,000
1985/09/06 915 930 910 930 34,000
1985/09/05 921 921 909 909 29,000
1985/09/03 865 869 860 869 7,000
1985/09/02 865 865 853 865 9,000
1985/08/31 856 856 856 856 2,000
1985/08/30 870 870 855 855 8,000
1985/08/29 850 860 850 860 8,000
1985/08/27 796 816 796 810 6,000
1985/08/26 790 790 790 790 10,000
1985/08/24 768 770 768 770 10,000
1985/08/23 766 768 766 768 18,000
1985/08/22 769 769 768 768 16,000
1985/08/21 780 780 770 780 9,000
1985/08/20 781 783 780 780 13,000
1985/08/19 773 773 773 773 1,000
1985/08/17 770 770 770 770 5,000
1985/08/15 800 800 796 796 5,000
1985/08/14 805 805 805 805 6,000
1985/08/12 810 810 810 810 1,000
1985/08/09 806 810 806 810 3,000
1985/08/08 805 805 805 805 2,000
1985/08/07 801 802 801 801 11,000
1985/08/06 800 800 800 800 8,000
1985/08/05 820 820 819 819 2,000
1985/08/03 819 819 819 819 1,000
1985/08/02 820 820 820 820 1,000
1985/08/01 824 824 809 820 12,000
1985/07/27 830 830 830 830 3,000
1985/07/25 831 831 831 831 3,000
1985/07/23 841 841 841 841 5,000
1985/07/19 860 860 860 860 6,000
1985/07/18 870 870 868 868 4,000
1985/07/16 871 871 871 871 6,000
1985/07/15 871 872 871 871 5,000
1985/07/12 876 878 870 870 9,000
1985/07/11 878 878 878 878 9,000
1985/07/10 878 878 878 878 1,000
1985/07/09 880 880 878 878 14,000
1985/07/06 878 878 878 878 2,000
1985/07/05 878 878 878 878 6,000
1985/07/04 872 878 869 878 8,000
1985/07/03 878 878 874 874 10,000
1985/07/02 878 878 878 878 3,000
1985/06/28 879 879 878 878 3,000
1985/06/27 878 878 878 878 3,000
1985/06/26 886 886 875 875 6,000
1985/06/24 870 881 870 880 89,000
1985/06/22 880 880 875 875 37,000
1985/06/21 876 880 876 880 5,000
1985/06/19 875 875 875 875 20,000
1985/06/18 880 880 880 880 3,000
1985/06/17 880 880 880 880 2,000
1985/06/15 866 866 865 865 3,000
1985/06/14 864 865 864 865 3,000
1985/06/12 869 869 869 869 6,000
1985/06/11 869 869 869 869 18,000
1985/06/04 813 813 813 813 3,000
1985/06/03 811 812 811 812 6,000
1985/06/01 828 828 810 810 5,000
1985/05/31 838 838 828 829 14,000
1985/05/30 855 855 848 848 6,000
1985/05/29 860 860 860 860 5,000
1985/05/27 883 883 880 880 5,000
1985/05/25 884 884 883 883 3,000
1985/05/24 890 890 890 890 5,000
1985/05/23 894 894 894 894 4,000
1985/05/22 904 904 904 904 1,000
1985/05/21 885 910 885 910 14,000
1985/05/20 893 895 893 893 4,000
1985/05/17 903 903 901 901 3,000
1985/05/15 907 907 903 903 11,000
1985/05/14 907 907 907 907 3,000
1985/05/13 901 906 901 906 2,000
1985/05/10 910 910 900 901 14,000
1985/05/09 940 940 939 939 4,000
1985/05/08 950 950 940 940 17,000
1985/05/07 950 950 950 950 22,000
1985/05/04 943 943 943 943 3,000
1985/05/02 940 940 940 940 5,000
1985/05/01 950 950 944 944 12,000
1985/04/30 946 950 943 950 13,000
1985/04/27 955 955 955 955 2,000
1985/04/26 969 969 956 956 8,000
1985/04/25 972 972 970 970 4,000
1985/04/24 960 975 960 972 62,000
1985/04/23 943 943 942 942 3,000
1985/04/22 942 942 940 940 3,000
1985/04/20 960 960 940 940 11,000
1985/04/18 980 980 970 970 7,000
1985/04/17 980 980 970 970 5,000
1985/04/16 992 992 980 990 20,000
1985/04/15 990 991 990 990 15,000
1985/04/12 980 990 980 990 3,000
1985/04/11 982 982 970 970 4,000
1985/04/10 981 982 980 982 5,000
1985/04/09 985 985 985 985 7,000
1985/04/08 990 990 990 990 2,000
1985/04/06 985 985 985 985 6,000
1985/04/05 981 1,000 981 1,000 16,000
1985/04/04 980 980 980 980 2,000
1985/04/03 971 976 971 976 5,000
1985/04/02 970 970 970 970 8,000
1985/04/01 967 967 966 966 9,000
1985/03/30 969 970 969 970 4,000
1985/03/29 971 971 969 969 15,000
1985/03/28 980 980 970 970 8,000
1985/03/27 980 999 980 980 15,000
1985/03/26 980 982 980 982 3,000
1985/03/25 985 990 985 990 21,000
1985/03/23 995 1,000 991 991 9,000
1985/03/22 999 999 997 999 6,000
1985/03/20 1,000 1,000 980 980 39,000
1985/03/19 981 1,000 981 1,000 26,000
1985/03/18 980 990 980 980 10,000
1985/03/16 969 970 965 970 5,000
1985/03/15 980 980 975 975 16,000
1985/03/14 980 980 980 980 6,000
1985/03/13 975 980 974 980 6,000
1985/03/12 980 980 971 975 5,000
1985/03/11 979 985 978 980 17,000
1985/03/08 980 980 979 980 4,000
1985/03/07 984 984 984 984 3,000
1985/03/06 999 999 985 985 21,000
1985/03/05 958 1,000 958 1,000 15,000
1985/03/04 945 951 945 951 10,000
1985/03/02 950 950 950 950 13,000
1985/03/01 943 944 943 944 6,000
1985/02/28 949 949 940 944 13,000
1985/02/27 956 956 950 950 4,000
1985/02/26 957 957 947 950 22,000
1985/02/25 970 970 950 950 9,000
1985/02/23 971 971 970 970 5,000
1985/02/22 974 975 958 965 16,000
1985/02/21 976 984 975 975 17,000
1985/02/20 952 970 952 970 8,000
1985/02/19 950 950 945 950 24,000
1985/02/18 960 960 951 951 6,000
1985/02/16 950 950 950 950 4,000
1985/02/15 958 958 950 958 11,000
1985/02/14 975 980 969 969 13,000
1985/02/13 985 985 980 980 5,000
1985/02/12 975 975 975 975 5,000
1985/02/05 995 995 980 995 7,000
1985/02/04 1,010 1,010 968 968 7,000
1985/02/02 1,010 1,010 1,010 1,010 1,000
1985/02/01 1,040 1,040 1,020 1,020 15,000
1985/01/31 968 968 968 968 6,000
1985/01/28 1,000 1,000 1,000 1,000 2,000
1985/01/26 1,020 1,020 1,020 1,020 2,000
1985/01/24 1,000 1,010 980 980 11,000
1985/01/23 1,010 1,010 1,010 1,010 6,000
1985/01/22 1,000 1,010 1,000 1,010 3,000
1985/01/21 1,020 1,020 1,000 1,010 9,000
1985/01/19 1,020 1,020 1,020 1,020 3,000
1985/01/18 1,020 1,020 1,020 1,020 3,000
1985/01/17 1,040 1,050 1,040 1,050 20,000
1985/01/10 980 981 980 981 4,000
1985/01/08 960 960 960 960 2,000
1985/01/07 950 950 950 950 1,000
1985/01/05 950 950 950 950 3,000

このページの先頭へ