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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,301 | 1,315 | 1,290 | 1,300 | 22,000 |
| 2000/12/28 | 1,305 | 1,310 | 1,300 | 1,300 | 10,000 |
| 2000/12/27 | 1,304 | 1,304 | 1,300 | 1,300 | 6,000 |
| 2000/12/26 | 1,271 | 1,300 | 1,262 | 1,300 | 17,000 |
| 2000/12/25 | 1,310 | 1,320 | 1,310 | 1,320 | 27,000 |
| 2000/12/22 | 1,231 | 1,270 | 1,231 | 1,250 | 13,000 |
| 2000/12/21 | 1,298 | 1,298 | 1,230 | 1,230 | 16,000 |
| 2000/12/20 | 1,284 | 1,300 | 1,280 | 1,299 | 9,000 |
| 2000/12/19 | 1,310 | 1,310 | 1,285 | 1,285 | 16,000 |
| 2000/12/18 | 1,315 | 1,315 | 1,300 | 1,315 | 15,000 |
| 2000/12/15 | 1,355 | 1,355 | 1,320 | 1,320 | 7,000 |
| 2000/12/14 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 |
| 2000/12/13 | 1,395 | 1,395 | 1,360 | 1,360 | 2,000 |
| 2000/12/12 | 1,354 | 1,400 | 1,350 | 1,400 | 9,000 |
| 2000/12/11 | 1,381 | 1,381 | 1,350 | 1,360 | 8,000 |
| 2000/12/08 | 1,400 | 1,400 | 1,380 | 1,381 | 7,000 |
| 2000/12/07 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2000/12/06 | 1,450 | 1,460 | 1,450 | 1,450 | 17,000 |
| 2000/12/05 | 1,390 | 1,391 | 1,390 | 1,391 | 3,000 |
| 2000/12/04 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 |
| 2000/12/01 | 1,410 | 1,440 | 1,400 | 1,440 | 5,000 |
| 2000/11/30 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 |
| 2000/11/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/11/28 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
| 2000/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | 11,000 |
| 2000/11/24 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 |
| 2000/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/11/21 | 1,425 | 1,430 | 1,400 | 1,400 | 8,000 |
| 2000/11/20 | 1,382 | 1,440 | 1,382 | 1,440 | 9,000 |
| 2000/11/17 | 1,301 | 1,420 | 1,300 | 1,420 | 18,000 |
| 2000/11/16 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2000/11/15 | 1,370 | 1,370 | 1,350 | 1,350 | 17,000 |
| 2000/11/14 | 1,322 | 1,350 | 1,321 | 1,350 | 57,000 |
| 2000/11/13 | 1,309 | 1,313 | 1,293 | 1,313 | 15,000 |
| 2000/11/10 | 1,331 | 1,331 | 1,312 | 1,313 | 18,000 |
| 2000/11/09 | 1,332 | 1,340 | 1,331 | 1,331 | 10,000 |
| 2000/11/08 | 1,339 | 1,340 | 1,339 | 1,340 | 24,000 |
| 2000/11/07 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 |
| 2000/11/06 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 2000/11/02 | 1,330 | 1,350 | 1,330 | 1,330 | 5,000 |
| 2000/11/01 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 |
| 2000/10/31 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2000/10/30 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2000/10/27 | 1,377 | 1,377 | 1,330 | 1,330 | 4,000 |
| 2000/10/26 | 1,380 | 1,380 | 1,378 | 1,378 | 7,000 |
| 2000/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 2000/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2000/10/23 | 1,380 | 1,380 | 1,379 | 1,379 | 4,000 |
| 2000/10/20 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 |
| 2000/10/19 | 1,320 | 1,350 | 1,310 | 1,350 | 12,000 |
| 2000/10/18 | 1,351 | 1,351 | 1,320 | 1,320 | 9,000 |
| 2000/10/17 | 1,374 | 1,375 | 1,373 | 1,373 | 4,000 |
| 2000/10/16 | 1,400 | 1,400 | 1,360 | 1,370 | 7,000 |
| 2000/10/13 | 1,399 | 1,400 | 1,351 | 1,400 | 9,000 |
| 2000/10/12 | 1,400 | 1,405 | 1,400 | 1,405 | 3,000 |
| 2000/10/11 | 1,440 | 1,440 | 1,438 | 1,438 | 3,000 |
| 2000/10/10 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 |
| 2000/10/06 | 1,441 | 1,445 | 1,441 | 1,441 | 6,000 |
| 2000/10/05 | 1,451 | 1,451 | 1,435 | 1,441 | 11,000 |
| 2000/10/03 | 1,450 | 1,481 | 1,450 | 1,481 | 4,000 |
| 2000/10/02 | 1,421 | 1,450 | 1,421 | 1,442 | 7,000 |
| 2000/09/29 | 1,430 | 1,500 | 1,430 | 1,500 | 15,000 |
| 2000/09/28 | 1,451 | 1,465 | 1,451 | 1,465 | 6,000 |
| 2000/09/27 | 1,460 | 1,460 | 1,455 | 1,455 | 11,000 |
| 2000/09/26 | 1,453 | 1,464 | 1,453 | 1,460 | 11,000 |
| 2000/09/25 | 1,510 | 1,510 | 1,480 | 1,480 | 16,000 |
| 2000/09/22 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 |
| 2000/09/21 | 1,549 | 1,549 | 1,514 | 1,514 | 7,000 |
| 2000/09/20 | 1,450 | 1,550 | 1,450 | 1,550 | 122,000 |
| 2000/09/19 | 1,500 | 1,500 | 1,450 | 1,450 | 14,000 |
| 2000/09/18 | 1,480 | 1,514 | 1,480 | 1,514 | 12,000 |
| 2000/09/14 | 1,480 | 1,500 | 1,480 | 1,489 | 24,000 |
| 2000/09/13 | 1,472 | 1,500 | 1,470 | 1,479 | 9,000 |
| 2000/09/12 | 1,482 | 1,499 | 1,481 | 1,481 | 7,000 |
| 2000/09/11 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 |
| 2000/09/08 | 1,510 | 1,511 | 1,510 | 1,510 | 8,000 |
| 2000/09/07 | 1,501 | 1,510 | 1,501 | 1,510 | 6,000 |
| 2000/09/06 | 1,522 | 1,522 | 1,520 | 1,520 | 4,000 |
| 2000/09/05 | 1,520 | 1,525 | 1,520 | 1,522 | 8,000 |
| 2000/09/04 | 1,521 | 1,580 | 1,520 | 1,580 | 12,000 |
| 2000/09/01 | 1,550 | 1,600 | 1,550 | 1,550 | 70,000 |
| 2000/08/31 | 1,550 | 1,580 | 1,521 | 1,550 | 8,000 |
| 2000/08/30 | 1,543 | 1,570 | 1,540 | 1,570 | 18,000 |
| 2000/08/29 | 1,570 | 1,570 | 1,545 | 1,545 | 11,000 |
| 2000/08/25 | 1,640 | 1,650 | 1,570 | 1,635 | 52,000 |
| 2000/08/24 | 1,540 | 1,640 | 1,540 | 1,640 | 68,000 |
| 2000/08/23 | 1,540 | 1,600 | 1,540 | 1,590 | 33,000 |
| 2000/08/22 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 |
| 2000/08/21 | 1,620 | 1,620 | 1,571 | 1,601 | 19,000 |
| 2000/08/18 | 1,611 | 1,640 | 1,600 | 1,640 | 50,000 |
| 2000/08/17 | 1,639 | 1,639 | 1,610 | 1,610 | 9,000 |
| 2000/08/16 | 1,600 | 1,620 | 1,600 | 1,620 | 17,000 |
| 2000/08/15 | 1,600 | 1,600 | 1,520 | 1,600 | 19,000 |
| 2000/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 2000/08/11 | 1,510 | 1,600 | 1,510 | 1,600 | 29,000 |
| 2000/08/10 | 1,510 | 1,510 | 1,500 | 1,510 | 8,000 |
| 2000/08/09 | 1,510 | 1,510 | 1,500 | 1,500 | 18,000 |
| 2000/08/08 | 1,520 | 1,520 | 1,510 | 1,510 | 12,000 |
| 2000/08/07 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 |
| 2000/08/04 | 1,510 | 1,520 | 1,500 | 1,510 | 9,000 |
| 2000/08/03 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 2000/08/02 | 1,564 | 1,564 | 1,510 | 1,550 | 10,000 |
| 2000/08/01 | 1,450 | 1,570 | 1,450 | 1,570 | 19,000 |
| 2000/07/31 | 1,450 | 1,450 | 1,410 | 1,450 | 18,000 |
| 2000/07/28 | 1,520 | 1,530 | 1,475 | 1,520 | 29,000 |
| 2000/07/27 | 1,569 | 1,569 | 1,520 | 1,520 | 19,000 |
| 2000/07/26 | 1,550 | 1,580 | 1,550 | 1,570 | 13,000 |
| 2000/07/25 | 1,530 | 1,550 | 1,520 | 1,550 | 25,000 |
| 2000/07/24 | 1,540 | 1,540 | 1,523 | 1,530 | 15,000 |
| 2000/07/21 | 1,585 | 1,585 | 1,540 | 1,540 | 9,000 |
| 2000/07/19 | 1,551 | 1,581 | 1,550 | 1,552 | 15,000 |
| 2000/07/18 | 1,610 | 1,650 | 1,590 | 1,590 | 10,000 |
| 2000/07/17 | 1,610 | 1,650 | 1,610 | 1,640 | 4,000 |
| 2000/07/14 | 1,670 | 1,670 | 1,660 | 1,660 | 6,000 |
| 2000/07/13 | 1,700 | 1,700 | 1,670 | 1,700 | 5,000 |
| 2000/07/12 | 1,720 | 1,730 | 1,720 | 1,730 | 157,000 |
| 2000/07/11 | 1,730 | 1,730 | 1,700 | 1,720 | 8,000 |
| 2000/07/10 | 1,710 | 1,730 | 1,700 | 1,730 | 22,000 |
| 2000/07/07 | 1,689 | 1,720 | 1,689 | 1,700 | 23,000 |
| 2000/07/06 | 1,690 | 1,700 | 1,690 | 1,690 | 34,000 |
| 2000/07/05 | 1,751 | 1,770 | 1,710 | 1,720 | 62,000 |
| 2000/07/04 | 1,750 | 1,800 | 1,750 | 1,750 | 205,000 |
| 2000/07/03 | 1,621 | 1,750 | 1,620 | 1,750 | 101,000 |
| 2000/06/30 | 1,594 | 1,610 | 1,575 | 1,610 | 54,000 |
| 2000/06/29 | 1,550 | 1,594 | 1,550 | 1,594 | 25,000 |
| 2000/06/28 | 1,551 | 1,575 | 1,551 | 1,551 | 13,000 |
| 2000/06/27 | 1,551 | 1,600 | 1,550 | 1,565 | 29,000 |
| 2000/06/26 | 1,600 | 1,600 | 1,560 | 1,570 | 19,000 |
| 2000/06/23 | 1,570 | 1,590 | 1,550 | 1,560 | 24,000 |
| 2000/06/22 | 1,580 | 1,600 | 1,575 | 1,575 | 26,000 |
| 2000/06/21 | 1,520 | 1,580 | 1,510 | 1,570 | 25,000 |
| 2000/06/20 | 1,501 | 1,520 | 1,500 | 1,520 | 10,000 |
| 2000/06/19 | 1,490 | 1,490 | 1,482 | 1,490 | 5,000 |
| 2000/06/16 | 1,490 | 1,490 | 1,450 | 1,490 | 12,000 |
| 2000/06/15 | 1,529 | 1,529 | 1,490 | 1,490 | 12,000 |
| 2000/06/14 | 1,510 | 1,530 | 1,510 | 1,510 | 13,000 |
| 2000/06/13 | 1,574 | 1,574 | 1,500 | 1,510 | 23,000 |
| 2000/06/12 | 1,575 | 1,575 | 1,550 | 1,575 | 40,000 |
| 2000/06/09 | 1,575 | 1,580 | 1,575 | 1,575 | 63,000 |
| 2000/06/08 | 1,571 | 1,580 | 1,570 | 1,580 | 19,000 |
| 2000/06/07 | 1,570 | 1,575 | 1,565 | 1,575 | 22,000 |
| 2000/06/06 | 1,610 | 1,610 | 1,580 | 1,580 | 70,000 |
| 2000/06/05 | 1,610 | 1,625 | 1,570 | 1,610 | 104,000 |
| 2000/06/02 | 1,536 | 1,610 | 1,536 | 1,590 | 104,000 |
| 2000/06/01 | 1,505 | 1,540 | 1,501 | 1,530 | 32,000 |
| 2000/05/31 | 1,501 | 1,531 | 1,500 | 1,500 | 21,000 |
| 2000/05/30 | 1,520 | 1,540 | 1,500 | 1,500 | 17,000 |
| 2000/05/29 | 1,480 | 1,530 | 1,480 | 1,520 | 24,000 |
| 2000/05/26 | 1,570 | 1,580 | 1,500 | 1,530 | 41,000 |
| 2000/05/25 | 1,555 | 1,610 | 1,550 | 1,610 | 161,000 |
| 2000/05/24 | 1,550 | 1,553 | 1,500 | 1,550 | 95,000 |
| 2000/05/23 | 1,480 | 1,610 | 1,479 | 1,600 | 479,000 |
| 2000/05/22 | 1,350 | 1,450 | 1,345 | 1,440 | 112,000 |
| 2000/05/19 | 1,300 | 1,320 | 1,271 | 1,320 | 23,000 |
| 2000/05/18 | 1,237 | 1,296 | 1,237 | 1,296 | 31,000 |
| 2000/05/17 | 1,237 | 1,260 | 1,237 | 1,260 | 16,000 |
| 2000/05/16 | 1,232 | 1,235 | 1,232 | 1,232 | 5,000 |
| 2000/05/15 | 1,250 | 1,254 | 1,230 | 1,232 | 14,000 |
| 2000/05/12 | 1,250 | 1,250 | 1,202 | 1,202 | 10,000 |
| 2000/05/11 | 1,250 | 1,250 | 1,190 | 1,190 | 12,000 |
| 2000/05/10 | 1,250 | 1,250 | 1,230 | 1,250 | 6,000 |
| 2000/05/09 | 1,262 | 1,262 | 1,250 | 1,250 | 22,000 |
| 2000/05/08 | 1,250 | 1,280 | 1,250 | 1,250 | 14,000 |
| 2000/05/02 | 1,260 | 1,270 | 1,250 | 1,270 | 7,000 |
| 2000/05/01 | 1,279 | 1,280 | 1,270 | 1,280 | 8,000 |
| 2000/04/28 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 |
| 2000/04/27 | 1,240 | 1,280 | 1,240 | 1,250 | 13,000 |
| 2000/04/26 | 1,280 | 1,300 | 1,260 | 1,290 | 13,000 |
| 2000/04/25 | 1,300 | 1,300 | 1,285 | 1,285 | 28,000 |
| 2000/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 2000/04/21 | 1,276 | 1,300 | 1,276 | 1,300 | 11,000 |
| 2000/04/20 | 1,280 | 1,280 | 1,265 | 1,270 | 24,000 |
| 2000/04/19 | 1,301 | 1,301 | 1,261 | 1,261 | 104,000 |
| 2000/04/18 | 1,307 | 1,307 | 1,250 | 1,250 | 60,000 |
| 2000/04/17 | 1,185 | 1,201 | 1,185 | 1,187 | 25,000 |
| 2000/04/14 | 1,325 | 1,365 | 1,290 | 1,365 | 20,000 |
| 2000/04/13 | 1,361 | 1,361 | 1,329 | 1,329 | 25,000 |
| 2000/04/12 | 1,337 | 1,365 | 1,337 | 1,360 | 71,000 |
| 2000/04/11 | 1,350 | 1,350 | 1,335 | 1,337 | 22,000 |
| 2000/04/10 | 1,361 | 1,361 | 1,340 | 1,350 | 25,000 |
| 2000/04/07 | 1,375 | 1,375 | 1,349 | 1,375 | 13,000 |
| 2000/04/06 | 1,350 | 1,395 | 1,350 | 1,375 | 4,000 |
| 2000/04/05 | 1,351 | 1,355 | 1,350 | 1,355 | 12,000 |
| 2000/04/04 | 1,350 | 1,400 | 1,345 | 1,390 | 18,000 |
| 2000/04/03 | 1,335 | 1,349 | 1,335 | 1,349 | 9,000 |
| 2000/03/31 | 1,339 | 1,339 | 1,330 | 1,335 | 15,000 |
| 2000/03/30 | 1,370 | 1,370 | 1,340 | 1,345 | 20,000 |
| 2000/03/29 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 |
| 2000/03/28 | 1,400 | 1,400 | 1,350 | 1,380 | 11,000 |
| 2000/03/27 | 1,420 | 1,420 | 1,380 | 1,390 | 40,000 |
| 2000/03/24 | 1,363 | 1,435 | 1,363 | 1,400 | 17,000 |
| 2000/03/23 | 1,410 | 1,410 | 1,380 | 1,380 | 27,000 |
| 2000/03/22 | 1,450 | 1,500 | 1,410 | 1,410 | 265,000 |
| 2000/03/21 | 1,450 | 1,450 | 1,410 | 1,430 | 45,000 |
| 2000/03/17 | 1,398 | 1,430 | 1,398 | 1,420 | 135,000 |
| 2000/03/16 | 1,381 | 1,400 | 1,340 | 1,340 | 28,000 |
| 2000/03/15 | 1,410 | 1,410 | 1,370 | 1,370 | 31,000 |
| 2000/03/14 | 1,381 | 1,425 | 1,381 | 1,420 | 68,000 |
| 2000/03/13 | 1,430 | 1,450 | 1,360 | 1,440 | 88,000 |
| 2000/03/10 | 1,401 | 1,419 | 1,390 | 1,410 | 68,000 |
| 2000/03/09 | 1,332 | 1,380 | 1,332 | 1,370 | 42,000 |
| 2000/03/08 | 1,320 | 1,340 | 1,304 | 1,325 | 41,000 |
| 2000/03/07 | 1,349 | 1,349 | 1,321 | 1,340 | 46,000 |
| 2000/03/06 | 1,360 | 1,380 | 1,300 | 1,365 | 70,000 |
| 2000/03/03 | 1,420 | 1,450 | 1,350 | 1,350 | 233,000 |
| 2000/03/02 | 1,350 | 1,380 | 1,330 | 1,380 | 141,000 |
| 2000/03/01 | 1,230 | 1,390 | 1,230 | 1,301 | 98,000 |
| 2000/02/29 | 1,150 | 1,190 | 1,150 | 1,190 | 24,000 |
| 2000/02/28 | 1,060 | 1,160 | 1,060 | 1,160 | 24,000 |
| 2000/02/25 | 1,095 | 1,100 | 1,060 | 1,070 | 31,000 |
| 2000/02/24 | 1,080 | 1,085 | 1,055 | 1,055 | 36,000 |
| 2000/02/23 | 1,099 | 1,100 | 1,060 | 1,060 | 28,000 |
| 2000/02/22 | 1,089 | 1,089 | 1,075 | 1,079 | 16,000 |
| 2000/02/21 | 1,080 | 1,100 | 1,075 | 1,090 | 21,000 |
| 2000/02/18 | 1,099 | 1,100 | 1,070 | 1,075 | 27,000 |
| 2000/02/17 | 1,140 | 1,140 | 1,060 | 1,100 | 18,000 |
| 2000/02/16 | 1,185 | 1,185 | 1,150 | 1,150 | 28,000 |
| 2000/02/15 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 |
| 2000/02/14 | 1,219 | 1,220 | 1,182 | 1,200 | 25,000 |
| 2000/02/10 | 1,230 | 1,230 | 1,200 | 1,220 | 17,000 |
| 2000/02/09 | 1,210 | 1,220 | 1,205 | 1,220 | 17,000 |
| 2000/02/08 | 1,211 | 1,212 | 1,203 | 1,203 | 9,000 |
| 2000/02/07 | 1,208 | 1,208 | 1,203 | 1,208 | 19,000 |
| 2000/02/04 | 1,220 | 1,221 | 1,208 | 1,208 | 15,000 |
| 2000/02/03 | 1,240 | 1,240 | 1,220 | 1,220 | 28,000 |
| 2000/02/02 | 1,240 | 1,240 | 1,200 | 1,230 | 25,000 |
| 2000/02/01 | 1,240 | 1,250 | 1,230 | 1,240 | 13,000 |
| 2000/01/31 | 1,240 | 1,240 | 1,216 | 1,216 | 9,000 |
| 2000/01/28 | 1,220 | 1,240 | 1,209 | 1,209 | 17,000 |
| 2000/01/27 | 1,290 | 1,290 | 1,220 | 1,220 | 36,000 |
| 2000/01/26 | 1,251 | 1,271 | 1,250 | 1,254 | 29,000 |
| 2000/01/25 | 1,295 | 1,300 | 1,261 | 1,261 | 28,000 |
| 2000/01/24 | 1,300 | 1,301 | 1,250 | 1,270 | 17,000 |
| 2000/01/21 | 1,290 | 1,300 | 1,280 | 1,290 | 46,000 |
| 2000/01/20 | 1,250 | 1,270 | 1,231 | 1,269 | 61,000 |
| 2000/01/19 | 1,229 | 1,230 | 1,190 | 1,190 | 16,000 |
| 2000/01/18 | 1,200 | 1,240 | 1,169 | 1,169 | 108,000 |
| 2000/01/17 | 1,182 | 1,225 | 1,180 | 1,196 | 72,000 |
| 2000/01/14 | 1,170 | 1,180 | 1,160 | 1,162 | 62,000 |
| 2000/01/13 | 1,171 | 1,175 | 1,141 | 1,150 | 127,000 |
| 2000/01/12 | 1,185 | 1,190 | 1,170 | 1,170 | 14,000 |
| 2000/01/11 | 1,181 | 1,190 | 1,181 | 1,185 | 16,000 |
| 2000/01/07 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 |
| 2000/01/06 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 2000/01/05 | 1,152 | 1,160 | 1,152 | 1,160 | 8,000 |
| 2000/01/04 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |