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 |
---|---|---|---|---|---|
1994/12/28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1994/12/26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1994/12/22 | 2,150 | 2,150 | 2,100 | 2,100 | 13,000 |
1994/12/21 | 2,190 | 2,190 | 2,150 | 2,150 | 35,000 |
1994/12/20 | 2,150 | 2,200 | 2,150 | 2,200 | 2,000 |
1994/12/19 | 2,200 | 2,200 | 2,150 | 2,150 | 33,000 |
1994/12/16 | 2,140 | 2,180 | 2,140 | 2,180 | 4,000 |
1994/12/15 | 2,070 | 2,100 | 2,070 | 2,100 | 7,000 |
1994/12/14 | 2,060 | 2,070 | 2,050 | 2,070 | 9,000 |
1994/12/13 | 2,050 | 2,050 | 2,050 | 2,050 | 30,000 |
1994/12/09 | 2,050 | 2,050 | 2,050 | 2,050 | 13,000 |
1994/12/07 | 2,050 | 2,050 | 2,000 | 2,000 | 3,000 |
1994/12/06 | 2,050 | 2,050 | 2,050 | 2,050 | 16,000 |
1994/12/05 | 2,050 | 2,060 | 2,050 | 2,050 | 12,000 |
1994/12/02 | 2,050 | 2,100 | 2,050 | 2,100 | 13,000 |
1994/12/01 | 2,100 | 2,100 | 2,050 | 2,050 | 17,000 |
1994/11/30 | 2,110 | 2,110 | 2,110 | 2,110 | 8,000 |
1994/11/29 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
1994/11/28 | 2,190 | 2,190 | 2,150 | 2,150 | 30,000 |
1994/11/25 | 2,130 | 2,190 | 2,130 | 2,190 | 6,000 |
1994/11/24 | 2,160 | 2,230 | 2,150 | 2,200 | 68,000 |
1994/11/22 | 2,180 | 2,180 | 2,140 | 2,170 | 7,000 |
1994/11/18 | 2,140 | 2,140 | 2,140 | 2,140 | 6,000 |
1994/11/17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
1994/11/16 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
1994/11/15 | 2,220 | 2,220 | 2,200 | 2,200 | 45,000 |
1994/11/14 | 2,200 | 2,230 | 2,180 | 2,230 | 10,000 |
1994/11/11 | 2,210 | 2,240 | 2,150 | 2,200 | 23,000 |
1994/11/10 | 2,120 | 2,220 | 2,110 | 2,220 | 19,000 |
1994/11/09 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
1994/11/08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
1994/11/04 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
1994/11/02 | 2,230 | 2,230 | 2,200 | 2,200 | 4,000 |
1994/11/01 | 2,240 | 2,240 | 2,200 | 2,200 | 202,000 |
1994/10/31 | 2,260 | 2,280 | 2,260 | 2,280 | 4,000 |
1994/10/28 | 2,180 | 2,240 | 2,180 | 2,240 | 13,000 |
1994/10/27 | 2,150 | 2,180 | 2,120 | 2,180 | 6,000 |
1994/10/26 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
1994/10/24 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
1994/10/20 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
1994/10/19 | 2,100 | 2,220 | 2,100 | 2,220 | 4,000 |
1994/10/18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1994/10/13 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 |
1994/10/04 | 2,060 | 2,080 | 2,060 | 2,080 | 116,000 |
1994/10/03 | 2,080 | 2,080 | 2,050 | 2,080 | 19,000 |
1994/09/30 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
1994/09/27 | 2,000 | 2,040 | 2,000 | 2,030 | 26,000 |
1994/09/26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
1994/09/22 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
1994/09/21 | 1,970 | 2,010 | 1,970 | 2,000 | 10,000 |
1994/09/19 | 1,970 | 1,970 | 1,970 | 1,970 | 7,000 |
1994/09/16 | 1,970 | 1,970 | 1,940 | 1,940 | 16,000 |
1994/09/14 | 2,000 | 2,000 | 1,990 | 2,000 | 67,000 |
1994/09/13 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
1994/09/09 | 2,000 | 2,000 | 2,000 | 2,000 | 25,000 |
1994/09/08 | 2,000 | 2,000 | 2,000 | 2,000 | 17,000 |
1994/09/07 | 2,000 | 2,000 | 1,990 | 1,990 | 11,000 |
1994/09/06 | 2,050 | 2,050 | 2,010 | 2,010 | 20,000 |
1994/09/02 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 |
1994/09/01 | 2,080 | 2,080 | 2,050 | 2,050 | 24,000 |
1994/08/31 | 2,070 | 2,070 | 2,050 | 2,050 | 10,000 |
1994/08/30 | 2,100 | 2,120 | 2,060 | 2,060 | 49,000 |
1994/08/29 | 2,170 | 2,170 | 2,120 | 2,120 | 18,000 |
1994/08/26 | 2,250 | 2,250 | 2,150 | 2,150 | 274,000 |
1994/08/25 | 2,240 | 2,260 | 2,240 | 2,250 | 48,000 |
1994/08/23 | 2,140 | 2,240 | 2,140 | 2,240 | 14,000 |
1994/08/22 | 2,120 | 2,130 | 2,120 | 2,130 | 17,000 |
1994/08/19 | 2,160 | 2,160 | 2,120 | 2,120 | 256,000 |
1994/08/18 | 2,180 | 2,190 | 2,100 | 2,190 | 12,000 |
1994/08/17 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 |
1994/08/11 | 2,290 | 2,290 | 2,250 | 2,250 | 4,000 |
1994/08/10 | 2,270 | 2,290 | 2,270 | 2,290 | 2,000 |
1994/08/09 | 2,310 | 2,340 | 2,300 | 2,300 | 46,000 |
1994/08/08 | 2,270 | 2,300 | 2,270 | 2,300 | 4,000 |
1994/08/03 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
1994/08/02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1994/08/01 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 |
1994/07/29 | 2,290 | 2,290 | 2,240 | 2,270 | 38,000 |
1994/07/27 | 2,300 | 2,320 | 2,300 | 2,300 | 166,000 |
1994/07/26 | 2,250 | 2,300 | 2,200 | 2,300 | 4,000 |
1994/07/25 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 |
1994/07/22 | 2,370 | 2,370 | 2,340 | 2,340 | 3,000 |
1994/07/21 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 |
1994/07/20 | 2,420 | 2,420 | 2,420 | 2,420 | 30,000 |
1994/07/19 | 2,410 | 2,450 | 2,410 | 2,450 | 7,000 |
1994/07/18 | 2,370 | 2,370 | 2,370 | 2,370 | 7,000 |
1994/07/15 | 2,340 | 2,340 | 2,340 | 2,340 | 30,000 |
1994/07/14 | 2,250 | 2,350 | 2,250 | 2,300 | 58,000 |
1994/07/13 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
1994/07/12 | 2,290 | 2,290 | 2,240 | 2,240 | 40,000 |
1994/07/11 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
1994/07/08 | 2,300 | 2,300 | 2,250 | 2,250 | 24,000 |
1994/07/07 | 2,300 | 2,310 | 2,300 | 2,310 | 6,000 |
1994/07/06 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 |
1994/07/05 | 2,350 | 2,350 | 2,300 | 2,300 | 5,000 |
1994/07/04 | 2,350 | 2,350 | 2,350 | 2,350 | 45,000 |
1994/07/01 | 2,320 | 2,350 | 2,320 | 2,350 | 98,000 |
1994/06/30 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 |
1994/06/29 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 |
1994/06/28 | 2,400 | 2,400 | 2,320 | 2,320 | 11,000 |
1994/06/27 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
1994/06/24 | 2,310 | 2,400 | 2,310 | 2,400 | 11,000 |
1994/06/22 | 2,300 | 2,310 | 2,300 | 2,310 | 10,000 |
1994/06/21 | 2,290 | 2,310 | 2,230 | 2,310 | 123,000 |
1994/06/15 | 2,320 | 2,320 | 2,300 | 2,300 | 29,000 |
1994/06/10 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 |
1994/06/09 | 2,360 | 2,400 | 2,360 | 2,400 | 5,000 |
1994/06/06 | 2,360 | 2,400 | 2,360 | 2,400 | 27,000 |
1994/06/03 | 2,400 | 2,400 | 2,400 | 2,400 | 41,000 |
1994/06/02 | 2,410 | 2,440 | 2,410 | 2,440 | 15,000 |
1994/06/01 | 2,340 | 2,410 | 2,340 | 2,410 | 3,000 |
1994/05/31 | 2,410 | 2,410 | 2,400 | 2,400 | 6,000 |
1994/05/30 | 2,400 | 2,430 | 2,400 | 2,430 | 90,000 |
1994/05/27 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 |
1994/05/26 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
1994/05/25 | 2,460 | 2,500 | 2,430 | 2,500 | 17,000 |
1994/05/24 | 2,400 | 2,460 | 2,400 | 2,460 | 33,000 |
1994/05/23 | 2,410 | 2,450 | 2,400 | 2,400 | 50,000 |
1994/05/20 | 2,450 | 2,450 | 2,390 | 2,390 | 10,000 |
1994/05/19 | 2,490 | 2,500 | 2,450 | 2,500 | 8,000 |
1994/05/18 | 2,590 | 2,590 | 2,570 | 2,570 | 47,000 |
1994/05/17 | 2,600 | 2,600 | 2,600 | 2,600 | 40,000 |
1994/05/16 | 2,610 | 2,610 | 2,600 | 2,600 | 4,000 |
1994/05/12 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
1994/05/10 | 2,640 | 2,650 | 2,640 | 2,640 | 5,000 |
1994/05/09 | 2,640 | 2,640 | 2,640 | 2,640 | 32,000 |
1994/04/21 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 |
1994/04/19 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
1994/04/15 | 2,590 | 2,600 | 2,590 | 2,600 | 4,000 |
1994/04/12 | 2,560 | 2,560 | 2,500 | 2,500 | 110,000 |
1994/04/11 | 2,610 | 2,610 | 2,560 | 2,600 | 10,000 |
1994/04/07 | 2,620 | 2,620 | 2,570 | 2,570 | 2,000 |
1994/04/06 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
1994/04/05 | 2,490 | 2,500 | 2,490 | 2,500 | 7,000 |
1994/04/04 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 |
1994/04/01 | 2,490 | 2,490 | 2,490 | 2,490 | 104,000 |
1994/03/29 | 2,480 | 2,490 | 2,480 | 2,490 | 220,000 |
1994/03/25 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 |
1994/03/24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1994/03/23 | 2,510 | 2,510 | 2,500 | 2,500 | 2,000 |
1994/03/22 | 2,490 | 2,500 | 2,480 | 2,500 | 6,000 |
1994/03/17 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1994/03/16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1994/03/15 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
1994/03/14 | 2,410 | 2,410 | 2,410 | 2,410 | 9,000 |
1994/03/04 | 2,500 | 2,500 | 2,500 | 2,500 | 88,000 |
1994/02/28 | 2,620 | 2,620 | 2,580 | 2,580 | 8,000 |
1994/02/23 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1994/02/18 | 2,580 | 2,580 | 2,580 | 2,580 | 4,000 |
1994/02/17 | 2,580 | 2,620 | 2,580 | 2,580 | 31,000 |
1994/02/15 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 |
1994/02/14 | 2,580 | 2,580 | 2,550 | 2,550 | 3,000 |
1994/02/10 | 2,520 | 2,550 | 2,520 | 2,550 | 6,000 |
1994/02/09 | 2,510 | 2,510 | 2,500 | 2,500 | 3,000 |
1994/02/08 | 2,370 | 2,490 | 2,370 | 2,490 | 9,000 |
1994/02/07 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1994/02/04 | 2,350 | 2,350 | 2,350 | 2,350 | 7,000 |
1994/02/02 | 2,350 | 2,350 | 2,310 | 2,310 | 2,000 |
1994/02/01 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 |
1994/01/28 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 |
1994/01/27 | 2,340 | 2,340 | 2,300 | 2,300 | 2,000 |
1994/01/26 | 2,300 | 2,330 | 2,300 | 2,330 | 20,000 |
1994/01/25 | 2,270 | 2,290 | 2,270 | 2,270 | 5,000 |
1994/01/21 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
1994/01/19 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1994/01/18 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
1994/01/10 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 |
1994/01/07 | 2,330 | 2,330 | 2,330 | 2,330 | 9,000 |
1994/01/06 | 2,320 | 2,320 | 2,320 | 2,320 | 10,000 |
1994/01/05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1994/01/04 | 2,310 | 2,320 | 2,300 | 2,320 | 9,000 |