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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1999/12/28 | 1,201 | 1,240 | 1,200 | 1,240 | 6,000 |
| 1999/12/27 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 |
| 1999/12/24 | 1,211 | 1,250 | 1,211 | 1,250 | 5,000 |
| 1999/12/22 | 1,260 | 1,270 | 1,204 | 1,204 | 17,000 |
| 1999/12/21 | 1,239 | 1,239 | 1,151 | 1,200 | 10,000 |
| 1999/12/20 | 1,260 | 1,280 | 1,220 | 1,220 | 32,000 |
| 1999/12/17 | 1,260 | 1,280 | 1,251 | 1,260 | 19,000 |
| 1999/12/16 | 1,260 | 1,280 | 1,250 | 1,250 | 10,000 |
| 1999/12/15 | 1,212 | 1,240 | 1,200 | 1,230 | 23,000 |
| 1999/12/14 | 1,205 | 1,210 | 1,200 | 1,210 | 25,000 |
| 1999/12/13 | 1,199 | 1,201 | 1,181 | 1,200 | 24,000 |
| 1999/12/10 | 1,179 | 1,181 | 1,150 | 1,150 | 18,000 |
| 1999/12/09 | 1,199 | 1,199 | 1,182 | 1,199 | 11,000 |
| 1999/12/08 | 1,230 | 1,230 | 1,199 | 1,200 | 32,000 |
| 1999/12/07 | 1,240 | 1,240 | 1,230 | 1,230 | 17,000 |
| 1999/12/06 | 1,270 | 1,270 | 1,230 | 1,240 | 61,000 |
| 1999/12/03 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 |
| 1999/12/02 | 1,350 | 1,350 | 1,320 | 1,320 | 19,000 |
| 1999/12/01 | 1,390 | 1,390 | 1,321 | 1,340 | 13,000 |
| 1999/11/30 | 1,316 | 1,335 | 1,316 | 1,330 | 15,000 |
| 1999/11/29 | 1,290 | 1,330 | 1,290 | 1,315 | 24,000 |
| 1999/11/26 | 1,330 | 1,330 | 1,280 | 1,290 | 21,000 |
| 1999/11/25 | 1,385 | 1,385 | 1,330 | 1,330 | 16,000 |
| 1999/11/24 | 1,409 | 1,409 | 1,385 | 1,385 | 6,000 |
| 1999/11/22 | 1,420 | 1,420 | 1,390 | 1,420 | 30,000 |
| 1999/11/19 | 1,399 | 1,420 | 1,362 | 1,420 | 56,000 |
| 1999/11/18 | 1,350 | 1,360 | 1,345 | 1,360 | 41,000 |
| 1999/11/17 | 1,330 | 1,350 | 1,330 | 1,350 | 60,000 |
| 1999/11/16 | 1,330 | 1,340 | 1,320 | 1,330 | 26,000 |
| 1999/11/15 | 1,350 | 1,380 | 1,330 | 1,330 | 30,000 |
| 1999/11/12 | 1,430 | 1,430 | 1,410 | 1,410 | 21,000 |
| 1999/11/11 | 1,500 | 1,500 | 1,461 | 1,480 | 30,000 |
| 1999/11/10 | 1,550 | 1,550 | 1,480 | 1,500 | 50,000 |
| 1999/11/09 | 1,470 | 1,550 | 1,470 | 1,550 | 102,000 |
| 1999/11/08 | 1,450 | 1,450 | 1,430 | 1,450 | 10,000 |
| 1999/11/05 | 1,349 | 1,370 | 1,345 | 1,370 | 7,000 |
| 1999/11/04 | 1,370 | 1,370 | 1,340 | 1,350 | 26,000 |
| 1999/11/02 | 1,379 | 1,380 | 1,370 | 1,370 | 5,000 |
| 1999/11/01 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 |
| 1999/10/29 | 1,465 | 1,465 | 1,400 | 1,400 | 26,000 |
| 1999/10/28 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 1999/10/27 | 1,449 | 1,449 | 1,400 | 1,400 | 8,000 |
| 1999/10/26 | 1,450 | 1,450 | 1,442 | 1,450 | 5,000 |
| 1999/10/25 | 1,430 | 1,450 | 1,400 | 1,430 | 18,000 |
| 1999/10/22 | 1,340 | 1,350 | 1,330 | 1,330 | 30,000 |
| 1999/10/21 | 1,341 | 1,342 | 1,330 | 1,337 | 17,000 |
| 1999/10/20 | 1,350 | 1,351 | 1,330 | 1,330 | 29,000 |
| 1999/10/19 | 1,320 | 1,340 | 1,320 | 1,340 | 30,000 |
| 1999/10/18 | 1,310 | 1,330 | 1,310 | 1,311 | 29,000 |
| 1999/10/15 | 1,440 | 1,440 | 1,400 | 1,400 | 17,000 |
| 1999/10/14 | 1,431 | 1,440 | 1,431 | 1,440 | 6,000 |
| 1999/10/13 | 1,449 | 1,449 | 1,430 | 1,440 | 19,000 |
| 1999/10/12 | 1,447 | 1,450 | 1,446 | 1,450 | 18,000 |
| 1999/10/08 | 1,501 | 1,510 | 1,430 | 1,440 | 38,000 |
| 1999/10/07 | 1,530 | 1,530 | 1,500 | 1,500 | 23,000 |
| 1999/10/06 | 1,500 | 1,510 | 1,500 | 1,500 | 17,000 |
| 1999/10/05 | 1,530 | 1,535 | 1,500 | 1,500 | 16,000 |
| 1999/10/04 | 1,550 | 1,550 | 1,535 | 1,535 | 3,000 |
| 1999/10/01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1999/09/30 | 1,535 | 1,600 | 1,535 | 1,600 | 49,000 |
| 1999/09/29 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 1999/09/28 | 1,535 | 1,535 | 1,535 | 1,535 | 3,000 |
| 1999/09/27 | 1,535 | 1,550 | 1,530 | 1,545 | 7,000 |
| 1999/09/24 | 1,599 | 1,599 | 1,525 | 1,541 | 41,000 |
| 1999/09/22 | 1,600 | 1,600 | 1,581 | 1,581 | 9,000 |
| 1999/09/21 | 1,640 | 1,640 | 1,580 | 1,600 | 21,000 |
| 1999/09/20 | 1,605 | 1,612 | 1,580 | 1,590 | 31,000 |
| 1999/09/17 | 1,610 | 1,610 | 1,580 | 1,605 | 23,000 |
| 1999/09/16 | 1,640 | 1,640 | 1,580 | 1,625 | 44,000 |
| 1999/09/14 | 1,650 | 1,650 | 1,610 | 1,615 | 47,000 |
| 1999/09/13 | 1,699 | 1,699 | 1,590 | 1,610 | 50,000 |
| 1999/09/10 | 1,650 | 1,680 | 1,635 | 1,680 | 89,000 |
| 1999/09/09 | 1,600 | 1,650 | 1,590 | 1,620 | 75,000 |
| 1999/09/08 | 1,610 | 1,610 | 1,580 | 1,580 | 30,000 |
| 1999/09/07 | 1,551 | 1,599 | 1,550 | 1,550 | 14,000 |
| 1999/09/06 | 1,550 | 1,560 | 1,530 | 1,545 | 44,000 |
| 1999/09/03 | 1,553 | 1,553 | 1,525 | 1,525 | 36,000 |
| 1999/09/02 | 1,600 | 1,600 | 1,526 | 1,550 | 14,000 |
| 1999/09/01 | 1,589 | 1,589 | 1,550 | 1,589 | 12,000 |
| 1999/08/31 | 1,515 | 1,600 | 1,515 | 1,590 | 25,000 |
| 1999/08/30 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 |
| 1999/08/27 | 1,530 | 1,530 | 1,525 | 1,530 | 11,000 |
| 1999/08/26 | 1,535 | 1,540 | 1,510 | 1,525 | 20,000 |
| 1999/08/25 | 1,595 | 1,595 | 1,540 | 1,595 | 15,000 |
| 1999/08/24 | 1,602 | 1,602 | 1,550 | 1,565 | 4,000 |
| 1999/08/23 | 1,630 | 1,630 | 1,602 | 1,602 | 11,000 |
| 1999/08/20 | 1,602 | 1,602 | 1,540 | 1,580 | 16,000 |
| 1999/08/19 | 1,640 | 1,640 | 1,610 | 1,640 | 17,000 |
| 1999/08/18 | 1,600 | 1,680 | 1,600 | 1,640 | 30,000 |
| 1999/08/17 | 1,590 | 1,590 | 1,550 | 1,580 | 16,000 |
| 1999/08/16 | 1,600 | 1,600 | 1,580 | 1,600 | 10,000 |
| 1999/08/13 | 1,620 | 1,620 | 1,550 | 1,600 | 12,000 |
| 1999/08/12 | 1,500 | 1,650 | 1,500 | 1,650 | 63,000 |
| 1999/08/11 | 1,500 | 1,500 | 1,498 | 1,500 | 29,000 |
| 1999/08/10 | 1,499 | 1,499 | 1,480 | 1,480 | 3,000 |
| 1999/08/09 | 1,492 | 1,501 | 1,492 | 1,500 | 11,000 |
| 1999/08/06 | 1,494 | 1,495 | 1,491 | 1,492 | 10,000 |
| 1999/08/05 | 1,530 | 1,540 | 1,500 | 1,500 | 22,000 |
| 1999/08/04 | 1,550 | 1,550 | 1,520 | 1,540 | 13,000 |
| 1999/08/03 | 1,520 | 1,521 | 1,520 | 1,520 | 8,000 |
| 1999/08/02 | 1,549 | 1,580 | 1,520 | 1,521 | 6,000 |
| 1999/07/30 | 1,496 | 1,550 | 1,496 | 1,550 | 31,000 |
| 1999/07/29 | 1,520 | 1,550 | 1,495 | 1,495 | 14,000 |
| 1999/07/28 | 1,521 | 1,540 | 1,520 | 1,520 | 18,000 |
| 1999/07/27 | 1,550 | 1,555 | 1,500 | 1,520 | 16,000 |
| 1999/07/26 | 1,520 | 1,580 | 1,520 | 1,570 | 13,000 |
| 1999/07/23 | 1,630 | 1,630 | 1,580 | 1,580 | 23,000 |
| 1999/07/22 | 1,600 | 1,620 | 1,580 | 1,610 | 36,000 |
| 1999/07/21 | 1,651 | 1,651 | 1,610 | 1,610 | 13,000 |
| 1999/07/19 | 1,690 | 1,690 | 1,630 | 1,630 | 20,000 |
| 1999/07/16 | 1,680 | 1,699 | 1,630 | 1,630 | 28,000 |
| 1999/07/15 | 1,680 | 1,690 | 1,640 | 1,640 | 46,000 |
| 1999/07/14 | 1,680 | 1,699 | 1,680 | 1,690 | 56,000 |
| 1999/07/13 | 1,690 | 1,710 | 1,650 | 1,700 | 86,000 |
| 1999/07/12 | 1,641 | 1,710 | 1,640 | 1,700 | 48,000 |
| 1999/07/09 | 1,650 | 1,660 | 1,620 | 1,630 | 35,000 |
| 1999/07/08 | 1,740 | 1,740 | 1,680 | 1,680 | 56,000 |
| 1999/07/07 | 1,760 | 1,780 | 1,700 | 1,740 | 154,000 |
| 1999/07/06 | 1,780 | 1,800 | 1,750 | 1,750 | 181,000 |
| 1999/07/05 | 1,641 | 1,800 | 1,641 | 1,750 | 364,000 |
| 1999/07/02 | 1,600 | 1,640 | 1,560 | 1,640 | 145,000 |
| 1999/07/01 | 1,530 | 1,600 | 1,520 | 1,600 | 133,000 |
| 1999/06/30 | 1,520 | 1,520 | 1,500 | 1,510 | 46,000 |
| 1999/06/29 | 1,550 | 1,550 | 1,520 | 1,530 | 56,000 |
| 1999/06/28 | 1,550 | 1,550 | 1,510 | 1,550 | 32,000 |
| 1999/06/25 | 1,599 | 1,610 | 1,550 | 1,550 | 37,000 |
| 1999/06/24 | 1,620 | 1,620 | 1,559 | 1,600 | 32,000 |
| 1999/06/23 | 1,609 | 1,640 | 1,580 | 1,621 | 168,000 |
| 1999/06/22 | 1,510 | 1,620 | 1,510 | 1,600 | 280,000 |
| 1999/06/21 | 1,480 | 1,500 | 1,460 | 1,500 | 94,000 |
| 1999/06/18 | 1,480 | 1,490 | 1,450 | 1,460 | 58,000 |
| 1999/06/17 | 1,500 | 1,500 | 1,440 | 1,440 | 22,000 |
| 1999/06/16 | 1,420 | 1,421 | 1,400 | 1,400 | 30,000 |
| 1999/06/15 | 1,420 | 1,430 | 1,420 | 1,420 | 24,000 |
| 1999/06/14 | 1,470 | 1,470 | 1,430 | 1,449 | 32,000 |
| 1999/06/11 | 1,490 | 1,490 | 1,460 | 1,490 | 57,000 |
| 1999/06/10 | 1,530 | 1,530 | 1,470 | 1,490 | 49,000 |
| 1999/06/09 | 1,421 | 1,520 | 1,421 | 1,500 | 236,000 |
| 1999/06/08 | 1,469 | 1,470 | 1,400 | 1,420 | 96,000 |
| 1999/06/07 | 1,395 | 1,470 | 1,395 | 1,450 | 301,000 |
| 1999/06/04 | 1,275 | 1,383 | 1,275 | 1,360 | 119,000 |
| 1999/06/03 | 1,260 | 1,300 | 1,250 | 1,270 | 65,000 |
| 1999/06/02 | 1,260 | 1,270 | 1,252 | 1,270 | 23,000 |
| 1999/06/01 | 1,255 | 1,270 | 1,235 | 1,270 | 16,000 |
| 1999/05/31 | 1,291 | 1,291 | 1,275 | 1,275 | 9,000 |
| 1999/05/28 | 1,320 | 1,320 | 1,280 | 1,286 | 56,000 |
| 1999/05/27 | 1,355 | 1,360 | 1,330 | 1,340 | 62,000 |
| 1999/05/26 | 1,354 | 1,370 | 1,315 | 1,354 | 104,000 |
| 1999/05/25 | 1,354 | 1,354 | 1,334 | 1,354 | 235,000 |
| 1999/05/24 | 1,172 | 1,172 | 1,131 | 1,154 | 16,000 |
| 1999/05/21 | 1,161 | 1,172 | 1,152 | 1,172 | 10,000 |
| 1999/05/20 | 1,172 | 1,175 | 1,150 | 1,150 | 15,000 |
| 1999/05/19 | 1,172 | 1,172 | 1,170 | 1,172 | 25,000 |
| 1999/05/18 | 1,172 | 1,172 | 1,150 | 1,172 | 13,000 |
| 1999/05/17 | 1,201 | 1,201 | 1,190 | 1,190 | 11,000 |
| 1999/05/14 | 1,211 | 1,211 | 1,200 | 1,202 | 16,000 |
| 1999/05/13 | 1,250 | 1,250 | 1,200 | 1,230 | 20,000 |
| 1999/05/12 | 1,259 | 1,259 | 1,250 | 1,250 | 4,000 |
| 1999/05/11 | 1,252 | 1,252 | 1,251 | 1,251 | 15,000 |
| 1999/05/10 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 |
| 1999/05/07 | 1,270 | 1,280 | 1,270 | 1,275 | 34,000 |
| 1999/05/06 | 1,280 | 1,290 | 1,270 | 1,290 | 14,000 |
| 1999/04/30 | 1,280 | 1,280 | 1,262 | 1,270 | 12,000 |
| 1999/04/28 | 1,259 | 1,280 | 1,259 | 1,280 | 24,000 |
| 1999/04/27 | 1,270 | 1,270 | 1,250 | 1,270 | 26,000 |
| 1999/04/26 | 1,270 | 1,270 | 1,250 | 1,270 | 49,000 |
| 1999/04/23 | 1,250 | 1,270 | 1,231 | 1,270 | 19,000 |
| 1999/04/22 | 1,230 | 1,260 | 1,230 | 1,230 | 12,000 |
| 1999/04/21 | 1,230 | 1,231 | 1,220 | 1,220 | 14,000 |
| 1999/04/20 | 1,251 | 1,251 | 1,230 | 1,230 | 14,000 |
| 1999/04/19 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 |
| 1999/04/16 | 1,271 | 1,300 | 1,271 | 1,290 | 9,000 |
| 1999/04/15 | 1,271 | 1,300 | 1,251 | 1,251 | 11,000 |
| 1999/04/14 | 1,300 | 1,300 | 1,270 | 1,270 | 16,000 |
| 1999/04/13 | 1,290 | 1,310 | 1,280 | 1,300 | 25,000 |
| 1999/04/12 | 1,270 | 1,300 | 1,270 | 1,280 | 24,000 |
| 1999/04/09 | 1,350 | 1,360 | 1,250 | 1,250 | 42,000 |
| 1999/04/08 | 1,410 | 1,410 | 1,360 | 1,360 | 33,000 |
| 1999/04/07 | 1,340 | 1,420 | 1,339 | 1,420 | 152,000 |
| 1999/04/06 | 1,255 | 1,380 | 1,255 | 1,340 | 125,000 |
| 1999/04/05 | 1,200 | 1,270 | 1,190 | 1,270 | 131,000 |
| 1999/04/02 | 1,200 | 1,210 | 1,180 | 1,185 | 102,000 |
| 1999/04/01 | 1,239 | 1,240 | 1,182 | 1,200 | 170,000 |
| 1999/03/31 | 1,200 | 1,260 | 1,199 | 1,250 | 131,000 |
| 1999/03/30 | 1,171 | 1,229 | 1,171 | 1,225 | 41,000 |
| 1999/03/29 | 1,179 | 1,190 | 1,170 | 1,170 | 22,000 |
| 1999/03/26 | 1,120 | 1,180 | 1,120 | 1,180 | 80,000 |
| 1999/03/25 | 1,150 | 1,150 | 1,120 | 1,120 | 26,000 |
| 1999/03/24 | 1,129 | 1,140 | 1,110 | 1,130 | 30,000 |
| 1999/03/23 | 1,150 | 1,150 | 1,110 | 1,130 | 34,000 |
| 1999/03/19 | 1,110 | 1,130 | 1,060 | 1,130 | 89,000 |
| 1999/03/18 | 1,139 | 1,140 | 1,090 | 1,090 | 34,000 |
| 1999/03/17 | 1,050 | 1,150 | 1,050 | 1,150 | 25,000 |
| 1999/03/16 | 1,030 | 1,030 | 1,021 | 1,030 | 21,000 |
| 1999/03/15 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1999/03/12 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1999/03/11 | 1,049 | 1,050 | 1,045 | 1,050 | 5,000 |
| 1999/03/10 | 1,050 | 1,050 | 1,040 | 1,041 | 5,000 |
| 1999/03/09 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1999/03/08 | 1,050 | 1,050 | 1,020 | 1,049 | 6,000 |
| 1999/03/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1999/03/02 | 1,050 | 1,070 | 1,050 | 1,051 | 7,000 |
| 1999/03/01 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1999/02/26 | 1,088 | 1,088 | 1,080 | 1,080 | 11,000 |
| 1999/02/25 | 1,065 | 1,090 | 1,050 | 1,090 | 22,000 |
| 1999/02/24 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1999/02/23 | 1,040 | 1,070 | 1,040 | 1,055 | 37,000 |
| 1999/02/22 | 967 | 1,020 | 966 | 1,020 | 28,000 |
| 1999/02/19 | 940 | 960 | 940 | 955 | 13,000 |
| 1999/02/18 | 927 | 940 | 927 | 940 | 17,000 |
| 1999/02/17 | 910 | 927 | 910 | 927 | 10,000 |
| 1999/02/16 | 926 | 930 | 909 | 909 | 18,000 |
| 1999/02/15 | 935 | 935 | 925 | 925 | 28,000 |
| 1999/02/12 | 925 | 925 | 925 | 925 | 13,000 |
| 1999/02/10 | 926 | 926 | 920 | 925 | 40,000 |
| 1999/02/09 | 935 | 945 | 935 | 940 | 20,000 |
| 1999/02/08 | 920 | 930 | 920 | 930 | 31,000 |
| 1999/02/05 | 943 | 943 | 920 | 920 | 6,000 |
| 1999/02/04 | 960 | 960 | 942 | 942 | 9,000 |
| 1999/02/03 | 961 | 961 | 960 | 960 | 12,000 |
| 1999/02/02 | 961 | 961 | 958 | 960 | 24,000 |
| 1999/02/01 | 958 | 963 | 958 | 959 | 38,000 |
| 1999/01/29 | 960 | 960 | 956 | 956 | 16,000 |
| 1999/01/28 | 960 | 961 | 960 | 961 | 15,000 |
| 1999/01/27 | 964 | 964 | 961 | 961 | 10,000 |
| 1999/01/26 | 963 | 964 | 961 | 964 | 10,000 |
| 1999/01/25 | 963 | 963 | 963 | 963 | 19,000 |
| 1999/01/22 | 969 | 969 | 960 | 964 | 20,000 |
| 1999/01/21 | 968 | 969 | 968 | 968 | 16,000 |
| 1999/01/20 | 969 | 969 | 969 | 969 | 3,000 |
| 1999/01/19 | 969 | 970 | 969 | 969 | 98,000 |
| 1999/01/18 | 980 | 980 | 970 | 970 | 7,000 |
| 1999/01/14 | 986 | 986 | 984 | 984 | 2,000 |
| 1999/01/13 | 987 | 992 | 986 | 991 | 20,000 |
| 1999/01/12 | 992 | 992 | 992 | 992 | 4,000 |
| 1999/01/11 | 990 | 990 | 990 | 990 | 6,000 |
| 1999/01/08 | 990 | 990 | 985 | 985 | 9,000 |
| 1999/01/07 | 991 | 991 | 990 | 990 | 6,000 |
| 1999/01/06 | 976 | 990 | 976 | 990 | 8,000 |
| 1999/01/04 | 970 | 970 | 970 | 970 | 2,000 |