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
1998/12/29 999 999 999 999 1,000
1998/12/28 1,000 1,000 1,000 1,000 9,000
1998/12/25 1,000 1,000 1,000 1,000 15,000
1998/12/24 964 980 964 980 15,000
1998/12/22 951 960 951 955 8,000
1998/12/21 950 950 950 950 4,000
1998/12/18 950 950 940 950 6,000
1998/12/17 950 950 950 950 7,000
1998/12/16 980 980 950 950 5,000
1998/12/11 970 980 970 980 5,000
1998/12/10 970 970 970 970 4,000
1998/12/09 980 980 970 970 13,000
1998/12/08 980 980 980 980 1,000
1998/12/07 952 960 952 960 4,000
1998/12/04 960 960 952 952 9,000
1998/12/03 950 960 950 960 2,000
1998/12/02 1,080 1,080 1,080 1,080 2,000
1998/11/30 1,060 1,080 1,060 1,080 2,000
1998/11/27 1,060 1,060 1,060 1,060 1,000
1998/11/24 1,080 1,080 1,080 1,080 10,000
1998/11/20 1,080 1,080 1,080 1,080 2,000
1998/11/18 1,100 1,110 1,100 1,100 34,000
1998/11/17 1,100 1,100 1,100 1,100 6,000
1998/11/13 1,100 1,100 1,100 1,100 4,000
1998/11/12 1,080 1,100 1,079 1,100 14,000
1998/11/11 1,080 1,080 1,080 1,080 4,000
1998/11/10 1,070 1,080 1,070 1,080 2,000
1998/11/09 1,020 1,050 1,020 1,050 7,000
1998/11/06 1,020 1,020 1,020 1,020 1,000
1998/11/05 960 960 960 960 1,000
1998/11/04 962 962 962 962 2,000
1998/11/02 948 948 948 948 6,000
1998/10/30 920 920 920 920 1,000
1998/10/29 940 940 940 940 3,000
1998/10/28 944 944 944 944 1,000
1998/10/27 944 944 944 944 3,000
1998/10/26 950 950 945 945 4,000
1998/10/23 965 965 940 940 4,000
1998/10/22 977 977 965 965 5,000
1998/10/21 967 967 967 967 1,000
1998/10/16 957 957 957 957 2,000
1998/10/15 960 960 960 960 2,000
1998/10/14 964 964 964 964 3,000
1998/10/13 965 965 965 965 4,000
1998/10/08 970 970 970 970 2,000
1998/10/07 970 970 970 970 1,000
1998/10/05 950 950 950 950 1,000
1998/10/01 1,000 1,000 1,000 1,000 1,000
1998/09/30 1,095 1,095 1,095 1,095 8,000
1998/09/29 1,095 1,095 1,095 1,095 3,000
1998/09/24 1,150 1,150 1,100 1,100 6,000
1998/09/14 1,000 1,150 1,000 1,150 2,000
1998/09/11 1,000 1,000 1,000 1,000 2,000
1998/09/10 1,050 1,050 1,050 1,050 4,000
1998/09/09 1,100 1,100 1,050 1,050 6,000
1998/09/03 1,200 1,200 1,200 1,200 2,000
1998/09/02 1,200 1,200 1,200 1,200 1,000
1998/09/01 1,070 1,100 1,070 1,100 2,000
1998/08/31 1,040 1,040 1,040 1,040 1,000
1998/08/28 1,040 1,040 1,040 1,040 2,000
1998/08/27 1,200 1,200 1,200 1,200 7,000
1998/08/26 1,210 1,210 1,210 1,210 1,000
1998/08/25 1,290 1,290 1,290 1,290 1,000
1998/08/24 1,290 1,290 1,290 1,290 2,000
1998/08/19 1,240 1,240 1,240 1,240 1,000
1998/08/14 1,350 1,350 1,350 1,350 1,000
1998/08/07 1,350 1,370 1,350 1,370 9,000
1998/08/06 1,345 1,355 1,345 1,355 95,000
1998/08/05 1,345 1,346 1,345 1,345 125,000
1998/08/04 1,350 1,350 1,345 1,345 8,000
1998/08/03 1,350 1,350 1,350 1,350 3,000
1998/07/31 1,345 1,358 1,340 1,358 57,000
1998/07/29 1,345 1,345 1,345 1,345 2,000
1998/07/27 1,350 1,350 1,350 1,350 10,000
1998/07/24 1,350 1,375 1,350 1,350 34,000
1998/07/23 1,401 1,401 1,350 1,350 10,000
1998/07/22 1,335 1,335 1,335 1,335 1,000
1998/07/21 1,335 1,335 1,335 1,335 1,000
1998/07/17 1,270 1,300 1,270 1,300 20,000
1998/07/16 1,260 1,270 1,260 1,270 2,000
1998/07/15 1,259 1,259 1,250 1,250 3,000
1998/07/14 1,250 1,250 1,250 1,250 10,000
1998/07/10 1,264 1,264 1,260 1,260 25,000
1998/07/09 1,263 1,270 1,260 1,270 7,000
1998/07/08 1,270 1,270 1,270 1,270 2,000
1998/07/07 1,271 1,271 1,270 1,270 6,000
1998/07/06 1,250 1,277 1,250 1,277 21,000
1998/07/03 1,290 1,290 1,290 1,290 1,000
1998/07/02 1,291 1,291 1,290 1,290 5,000
1998/07/01 1,300 1,300 1,290 1,290 3,000
1998/06/30 1,290 1,300 1,270 1,300 4,000
1998/06/29 1,260 1,260 1,260 1,260 8,000
1998/06/26 1,260 1,260 1,255 1,255 4,000
1998/06/25 1,247 1,251 1,247 1,250 11,000
1998/06/24 1,226 1,240 1,225 1,227 9,000
1998/06/23 1,200 1,200 1,200 1,200 2,000
1998/06/22 1,130 1,130 1,130 1,130 3,000
1998/06/19 1,130 1,130 1,130 1,130 10,000
1998/06/15 1,130 1,130 1,130 1,130 11,000
1998/06/12 1,130 1,130 1,130 1,130 8,000
1998/06/11 1,130 1,130 1,130 1,130 5,000
1998/06/10 1,125 1,130 1,125 1,130 5,000
1998/06/09 1,125 1,125 1,125 1,125 2,000
1998/06/08 1,125 1,130 1,120 1,120 54,000
1998/06/05 1,130 1,130 1,120 1,120 9,000
1998/06/04 1,140 1,150 1,130 1,140 49,000
1998/06/03 1,120 1,140 1,120 1,135 66,000
1998/06/02 1,080 1,110 1,080 1,100 26,000
1998/06/01 1,070 1,070 1,070 1,070 4,000
1998/05/29 1,020 1,050 1,020 1,050 10,000
1998/05/28 1,000 1,020 1,000 1,020 17,000
1998/05/27 1,020 1,020 1,000 1,000 12,000
1998/05/26 1,010 1,030 1,010 1,020 12,000
1998/05/22 980 990 980 990 7,000
1998/05/21 970 970 970 970 5,000
1998/05/20 970 970 970 970 6,000
1998/05/19 970 970 970 970 4,000
1998/05/15 970 970 960 970 8,000
1998/05/14 970 970 970 970 4,000
1998/05/13 970 970 970 970 9,000
1998/05/12 970 970 970 970 4,000
1998/05/11 970 970 970 970 5,000
1998/05/08 970 970 970 970 6,000
1998/05/07 970 970 970 970 1,000
1998/05/01 970 970 970 970 1,000
1998/04/30 970 975 970 975 10,000
1998/04/28 954 955 950 955 9,000
1998/04/24 930 954 930 954 2,000
1998/04/23 955 955 955 955 4,000
1998/04/22 930 931 930 930 7,000
1998/04/20 930 930 930 930 1,000
1998/04/17 934 934 930 930 23,000
1998/04/16 930 934 930 930 5,000
1998/04/07 926 926 926 926 1,000
1998/04/06 935 935 935 935 2,000
1998/04/03 924 924 924 924 1,000
1998/04/02 925 925 915 925 15,000
1998/04/01 925 925 925 925 5,000
1998/03/30 925 925 925 925 5,000
1998/03/27 925 925 925 925 2,000
1998/03/26 925 925 925 925 2,000
1998/03/23 972 972 972 972 5,000
1998/03/19 900 902 900 902 29,000
1998/03/18 900 900 900 900 17,000
1998/03/17 900 900 895 895 13,000
1998/03/16 900 900 900 900 7,000
1998/03/13 903 903 903 903 10,000
1998/03/12 902 905 900 905 66,000
1998/03/11 890 900 890 900 29,000
1998/03/10 890 890 885 890 24,000
1998/03/09 900 900 900 900 2,000
1998/03/06 890 900 890 900 2,000
1998/03/05 900 900 890 900 9,000
1998/03/04 901 901 900 900 33,000
1998/03/03 904 905 900 901 4,000
1998/03/02 910 910 905 905 9,000
1998/02/27 901 901 900 900 18,000
1998/02/26 902 902 902 902 1,000
1998/02/25 920 920 910 910 22,000
1998/02/24 910 910 910 910 10,000
1998/02/23 936 936 915 922 24,000
1998/02/19 931 931 931 931 6,000
1998/02/18 936 936 934 934 26,000
1998/02/17 935 935 934 934 8,000
1998/02/16 935 935 935 935 25,000
1998/02/13 935 940 931 935 46,000
1998/02/12 934 935 934 935 15,000
1998/02/10 935 935 934 934 6,000
1998/02/09 935 935 935 935 14,000
1998/02/06 935 935 935 935 12,000
1998/02/05 939 939 930 935 6,000
1998/02/04 939 939 939 939 2,000
1998/02/03 935 940 935 940 14,000
1998/02/02 940 940 927 930 16,000
1998/01/30 941 945 940 940 32,000
1998/01/29 940 950 936 940 454,000
1998/01/28 939 940 939 940 16,000
1998/01/27 940 940 940 940 19,000
1998/01/26 930 940 928 940 41,000
1998/01/23 948 948 930 930 14,000
1998/01/22 930 931 928 928 8,000
1998/01/21 949 950 949 950 2,000
1998/01/20 950 950 950 950 1,000
1998/01/16 950 950 948 950 10,000
1998/01/14 956 956 950 955 10,000
1998/01/13 956 956 956 956 1,000
1998/01/12 959 959 957 957 2,000
1998/01/09 959 959 959 959 1,000
1998/01/08 960 960 960 960 2,000
1998/01/06 945 945 945 945 3,000
1998/01/05 935 935 935 935 4,000

このページの先頭へ