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
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

このページの先頭へ