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 |