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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,580 | 1,643 | 1,580 | 1,639 | 18,000 |
| 2001/12/27 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 |
| 2001/12/26 | 1,608 | 1,608 | 1,550 | 1,600 | 8,000 |
| 2001/12/25 | 1,610 | 1,610 | 1,610 | 1,610 | 16,000 |
| 2001/12/21 | 1,579 | 1,620 | 1,500 | 1,610 | 42,000 |
| 2001/12/20 | 1,584 | 1,584 | 1,550 | 1,580 | 10,000 |
| 2001/12/19 | 1,598 | 1,598 | 1,555 | 1,585 | 14,000 |
| 2001/12/18 | 1,599 | 1,600 | 1,579 | 1,600 | 14,000 |
| 2001/12/17 | 1,598 | 1,600 | 1,550 | 1,600 | 11,000 |
| 2001/12/14 | 1,584 | 1,600 | 1,581 | 1,600 | 45,000 |
| 2001/12/13 | 1,595 | 1,595 | 1,570 | 1,585 | 17,000 |
| 2001/12/12 | 1,605 | 1,605 | 1,600 | 1,600 | 18,000 |
| 2001/12/11 | 1,580 | 1,630 | 1,580 | 1,630 | 7,000 |
| 2001/12/10 | 1,634 | 1,640 | 1,600 | 1,600 | 13,000 |
| 2001/12/07 | 1,618 | 1,635 | 1,610 | 1,635 | 10,000 |
| 2001/12/06 | 1,619 | 1,619 | 1,619 | 1,619 | 3,000 |
| 2001/12/05 | 1,574 | 1,620 | 1,570 | 1,620 | 17,000 |
| 2001/12/04 | 1,589 | 1,589 | 1,575 | 1,575 | 4,000 |
| 2001/12/03 | 1,599 | 1,600 | 1,580 | 1,590 | 12,000 |
| 2001/11/30 | 1,539 | 1,630 | 1,520 | 1,630 | 32,000 |
| 2001/11/29 | 1,519 | 1,540 | 1,519 | 1,540 | 4,000 |
| 2001/11/28 | 1,539 | 1,570 | 1,520 | 1,520 | 6,000 |
| 2001/11/27 | 1,540 | 1,540 | 1,520 | 1,540 | 11,000 |
| 2001/11/26 | 1,530 | 1,560 | 1,530 | 1,560 | 15,000 |
| 2001/11/22 | 1,449 | 1,480 | 1,435 | 1,480 | 35,000 |
| 2001/11/21 | 1,490 | 1,490 | 1,450 | 1,450 | 27,000 |
| 2001/11/20 | 1,505 | 1,505 | 1,490 | 1,500 | 15,000 |
| 2001/11/19 | 1,514 | 1,514 | 1,490 | 1,510 | 24,000 |
| 2001/11/16 | 1,510 | 1,540 | 1,500 | 1,515 | 11,000 |
| 2001/11/15 | 1,500 | 1,509 | 1,485 | 1,500 | 23,000 |
| 2001/11/14 | 1,529 | 1,540 | 1,510 | 1,510 | 23,000 |
| 2001/11/13 | 1,480 | 1,530 | 1,480 | 1,530 | 40,000 |
| 2001/11/12 | 1,599 | 1,600 | 1,595 | 1,600 | 7,000 |
| 2001/11/09 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 |
| 2001/11/08 | 1,599 | 1,599 | 1,598 | 1,598 | 6,000 |
| 2001/11/07 | 1,594 | 1,624 | 1,594 | 1,600 | 6,000 |
| 2001/11/06 | 1,588 | 1,600 | 1,588 | 1,595 | 10,000 |
| 2001/11/05 | 1,620 | 1,620 | 1,590 | 1,590 | 12,000 |
| 2001/11/02 | 1,668 | 1,668 | 1,650 | 1,650 | 14,000 |
| 2001/11/01 | 1,669 | 1,669 | 1,669 | 1,669 | 3,000 |
| 2001/10/31 | 1,670 | 1,690 | 1,670 | 1,670 | 12,000 |
| 2001/10/30 | 1,700 | 1,700 | 1,685 | 1,700 | 14,000 |
| 2001/10/29 | 1,705 | 1,705 | 1,705 | 1,705 | 3,000 |
| 2001/10/26 | 1,715 | 1,719 | 1,710 | 1,719 | 26,000 |
| 2001/10/25 | 1,718 | 1,718 | 1,710 | 1,718 | 15,000 |
| 2001/10/24 | 1,698 | 1,700 | 1,698 | 1,700 | 8,000 |
| 2001/10/23 | 1,708 | 1,708 | 1,700 | 1,700 | 6,000 |
| 2001/10/22 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 |
| 2001/10/19 | 1,684 | 1,710 | 1,684 | 1,710 | 22,000 |
| 2001/10/18 | 1,690 | 1,691 | 1,685 | 1,685 | 11,000 |
| 2001/10/17 | 1,690 | 1,700 | 1,685 | 1,700 | 10,000 |
| 2001/10/16 | 1,705 | 1,705 | 1,685 | 1,695 | 24,000 |
| 2001/10/15 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 |
| 2001/10/12 | 1,710 | 1,740 | 1,710 | 1,740 | 7,000 |
| 2001/10/11 | 1,719 | 1,719 | 1,710 | 1,710 | 8,000 |
| 2001/10/10 | 1,721 | 1,730 | 1,680 | 1,730 | 22,000 |
| 2001/10/09 | 1,764 | 1,764 | 1,731 | 1,735 | 8,000 |
| 2001/10/05 | 1,730 | 1,795 | 1,730 | 1,794 | 24,000 |
| 2001/10/04 | 1,798 | 1,798 | 1,740 | 1,740 | 36,000 |
| 2001/10/03 | 1,780 | 1,810 | 1,770 | 1,800 | 27,000 |
| 2001/10/02 | 1,790 | 1,810 | 1,780 | 1,810 | 39,000 |
| 2001/10/01 | 1,810 | 1,828 | 1,790 | 1,820 | 22,000 |
| 2001/09/28 | 1,768 | 1,830 | 1,768 | 1,830 | 48,000 |
| 2001/09/27 | 1,798 | 1,799 | 1,780 | 1,798 | 16,000 |
| 2001/09/26 | 1,795 | 1,820 | 1,780 | 1,800 | 19,000 |
| 2001/09/25 | 1,780 | 1,800 | 1,750 | 1,799 | 44,000 |
| 2001/09/21 | 1,711 | 1,750 | 1,710 | 1,750 | 66,000 |
| 2001/09/20 | 1,742 | 1,754 | 1,724 | 1,750 | 107,000 |
| 2001/09/19 | 1,739 | 1,770 | 1,739 | 1,751 | 52,000 |
| 2001/09/18 | 1,720 | 1,748 | 1,720 | 1,748 | 7,000 |
| 2001/09/17 | 1,701 | 1,750 | 1,700 | 1,720 | 53,000 |
| 2001/09/14 | 1,720 | 1,770 | 1,700 | 1,770 | 58,000 |
| 2001/09/13 | 1,670 | 1,770 | 1,660 | 1,770 | 36,000 |
| 2001/09/12 | 1,720 | 1,720 | 1,630 | 1,700 | 64,000 |
| 2001/09/11 | 1,739 | 1,785 | 1,730 | 1,780 | 62,000 |
| 2001/09/10 | 1,725 | 1,754 | 1,725 | 1,750 | 22,000 |
| 2001/09/07 | 1,740 | 1,755 | 1,720 | 1,755 | 72,000 |
| 2001/09/06 | 1,701 | 1,748 | 1,701 | 1,748 | 43,000 |
| 2001/09/05 | 1,719 | 1,720 | 1,715 | 1,720 | 29,000 |
| 2001/09/04 | 1,700 | 1,730 | 1,700 | 1,720 | 90,000 |
| 2001/09/03 | 1,740 | 1,740 | 1,710 | 1,710 | 6,000 |
| 2001/08/31 | 1,700 | 1,745 | 1,700 | 1,745 | 55,000 |
| 2001/08/30 | 1,702 | 1,730 | 1,700 | 1,710 | 84,000 |
| 2001/08/29 | 1,730 | 1,730 | 1,702 | 1,703 | 20,000 |
| 2001/08/28 | 1,709 | 1,740 | 1,705 | 1,740 | 20,000 |
| 2001/08/27 | 1,745 | 1,745 | 1,710 | 1,710 | 13,000 |
| 2001/08/24 | 1,739 | 1,748 | 1,735 | 1,745 | 21,000 |
| 2001/08/23 | 1,748 | 1,748 | 1,748 | 1,748 | 3,000 |
| 2001/08/22 | 1,718 | 1,749 | 1,701 | 1,749 | 38,000 |
| 2001/08/21 | 1,719 | 1,720 | 1,710 | 1,720 | 44,000 |
| 2001/08/20 | 1,711 | 1,720 | 1,711 | 1,720 | 5,000 |
| 2001/08/17 | 1,739 | 1,775 | 1,739 | 1,770 | 36,000 |
| 2001/08/16 | 1,768 | 1,768 | 1,710 | 1,740 | 25,000 |
| 2001/08/15 | 1,773 | 1,780 | 1,740 | 1,770 | 37,000 |
| 2001/08/14 | 1,757 | 1,775 | 1,742 | 1,775 | 31,000 |
| 2001/08/13 | 1,714 | 1,759 | 1,714 | 1,759 | 33,000 |
| 2001/08/10 | 1,702 | 1,749 | 1,700 | 1,744 | 68,000 |
| 2001/08/09 | 1,719 | 1,719 | 1,700 | 1,705 | 39,000 |
| 2001/08/08 | 1,700 | 1,720 | 1,700 | 1,720 | 25,000 |
| 2001/08/07 | 1,700 | 1,715 | 1,700 | 1,715 | 18,000 |
| 2001/08/06 | 1,706 | 1,706 | 1,700 | 1,700 | 33,000 |
| 2001/08/03 | 1,747 | 1,747 | 1,729 | 1,745 | 6,000 |
| 2001/08/02 | 1,729 | 1,750 | 1,729 | 1,750 | 5,000 |
| 2001/08/01 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 2001/07/31 | 1,744 | 1,760 | 1,730 | 1,755 | 43,000 |
| 2001/07/30 | 1,745 | 1,770 | 1,740 | 1,745 | 51,000 |
| 2001/07/27 | 1,729 | 1,745 | 1,702 | 1,745 | 32,000 |
| 2001/07/26 | 1,717 | 1,730 | 1,717 | 1,730 | 25,000 |
| 2001/07/25 | 1,715 | 1,719 | 1,710 | 1,718 | 18,000 |
| 2001/07/24 | 1,700 | 1,718 | 1,700 | 1,710 | 50,000 |
| 2001/07/23 | 1,720 | 1,720 | 1,700 | 1,710 | 46,000 |
| 2001/07/19 | 1,690 | 1,719 | 1,680 | 1,719 | 20,000 |
| 2001/07/18 | 1,700 | 1,709 | 1,670 | 1,709 | 73,000 |
| 2001/07/17 | 1,707 | 1,709 | 1,700 | 1,709 | 16,000 |
| 2001/07/16 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 2001/07/13 | 1,700 | 1,720 | 1,700 | 1,720 | 28,000 |
| 2001/07/12 | 1,710 | 1,710 | 1,705 | 1,705 | 9,000 |
| 2001/07/11 | 1,705 | 1,715 | 1,700 | 1,715 | 39,000 |
| 2001/07/10 | 1,703 | 1,738 | 1,702 | 1,735 | 38,000 |
| 2001/07/09 | 1,733 | 1,740 | 1,701 | 1,740 | 26,000 |
| 2001/07/06 | 1,722 | 1,745 | 1,700 | 1,745 | 72,000 |
| 2001/07/05 | 1,719 | 1,730 | 1,706 | 1,725 | 43,000 |
| 2001/07/04 | 1,700 | 1,720 | 1,700 | 1,719 | 80,000 |
| 2001/07/03 | 1,650 | 1,690 | 1,650 | 1,690 | 51,000 |
| 2001/07/02 | 1,650 | 1,655 | 1,603 | 1,650 | 23,000 |
| 2001/06/29 | 1,610 | 1,657 | 1,603 | 1,650 | 22,000 |
| 2001/06/28 | 1,620 | 1,620 | 1,603 | 1,603 | 8,000 |
| 2001/06/27 | 1,655 | 1,660 | 1,601 | 1,660 | 19,000 |
| 2001/06/26 | 1,660 | 1,660 | 1,630 | 1,655 | 12,000 |
| 2001/06/25 | 1,661 | 1,665 | 1,645 | 1,664 | 20,000 |
| 2001/06/22 | 1,650 | 1,650 | 1,645 | 1,645 | 5,000 |
| 2001/06/21 | 1,600 | 1,645 | 1,600 | 1,645 | 18,000 |
| 2001/06/20 | 1,605 | 1,610 | 1,600 | 1,600 | 5,000 |
| 2001/06/19 | 1,600 | 1,610 | 1,600 | 1,610 | 13,000 |
| 2001/06/18 | 1,600 | 1,610 | 1,600 | 1,610 | 13,000 |
| 2001/06/15 | 1,600 | 1,610 | 1,595 | 1,610 | 16,000 |
| 2001/06/14 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 |
| 2001/06/13 | 1,600 | 1,639 | 1,600 | 1,639 | 8,000 |
| 2001/06/12 | 1,601 | 1,601 | 1,600 | 1,600 | 9,000 |
| 2001/06/11 | 1,611 | 1,611 | 1,601 | 1,601 | 9,000 |
| 2001/06/08 | 1,650 | 1,650 | 1,610 | 1,650 | 11,000 |
| 2001/06/07 | 1,605 | 1,630 | 1,601 | 1,630 | 19,000 |
| 2001/06/06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/06/05 | 1,600 | 1,660 | 1,600 | 1,660 | 20,000 |
| 2001/06/04 | 1,650 | 1,650 | 1,600 | 1,600 | 21,000 |
| 2001/06/01 | 1,679 | 1,679 | 1,630 | 1,630 | 7,000 |
| 2001/05/31 | 1,630 | 1,680 | 1,628 | 1,680 | 24,000 |
| 2001/05/30 | 1,660 | 1,660 | 1,640 | 1,643 | 8,000 |
| 2001/05/29 | 1,680 | 1,680 | 1,663 | 1,663 | 5,000 |
| 2001/05/28 | 1,709 | 1,709 | 1,680 | 1,680 | 9,000 |
| 2001/05/25 | 1,721 | 1,735 | 1,690 | 1,720 | 61,000 |
| 2001/05/24 | 1,680 | 1,720 | 1,661 | 1,720 | 92,000 |
| 2001/05/23 | 1,622 | 1,720 | 1,620 | 1,670 | 104,000 |
| 2001/05/22 | 1,555 | 1,600 | 1,555 | 1,600 | 19,000 |
| 2001/05/21 | 1,590 | 1,600 | 1,580 | 1,600 | 12,000 |
| 2001/05/18 | 1,559 | 1,600 | 1,557 | 1,600 | 30,000 |
| 2001/05/17 | 1,534 | 1,540 | 1,530 | 1,530 | 23,000 |
| 2001/05/16 | 1,540 | 1,540 | 1,530 | 1,530 | 17,000 |
| 2001/05/15 | 1,560 | 1,560 | 1,540 | 1,540 | 7,000 |
| 2001/05/14 | 1,585 | 1,585 | 1,560 | 1,560 | 11,000 |
| 2001/05/11 | 1,540 | 1,575 | 1,520 | 1,575 | 46,000 |
| 2001/05/10 | 1,530 | 1,560 | 1,530 | 1,560 | 13,000 |
| 2001/05/09 | 1,527 | 1,527 | 1,527 | 1,527 | 2,000 |
| 2001/05/08 | 1,535 | 1,535 | 1,520 | 1,530 | 16,000 |
| 2001/05/07 | 1,571 | 1,571 | 1,535 | 1,545 | 11,000 |
| 2001/05/02 | 1,530 | 1,570 | 1,530 | 1,570 | 23,000 |
| 2001/05/01 | 1,593 | 1,593 | 1,589 | 1,590 | 11,000 |
| 2001/04/27 | 1,515 | 1,600 | 1,515 | 1,600 | 68,000 |
| 2001/04/26 | 1,530 | 1,560 | 1,500 | 1,511 | 43,000 |
| 2001/04/25 | 1,549 | 1,565 | 1,515 | 1,565 | 19,000 |
| 2001/04/24 | 1,502 | 1,525 | 1,501 | 1,525 | 3,000 |
| 2001/04/23 | 1,500 | 1,530 | 1,500 | 1,530 | 9,000 |
| 2001/04/20 | 1,547 | 1,547 | 1,517 | 1,547 | 4,000 |
| 2001/04/19 | 1,530 | 1,550 | 1,501 | 1,550 | 16,000 |
| 2001/04/18 | 1,536 | 1,536 | 1,510 | 1,530 | 6,000 |
| 2001/04/17 | 1,530 | 1,540 | 1,500 | 1,540 | 37,000 |
| 2001/04/16 | 1,518 | 1,545 | 1,510 | 1,545 | 4,000 |
| 2001/04/13 | 1,545 | 1,550 | 1,545 | 1,550 | 2,000 |
| 2001/04/12 | 1,512 | 1,520 | 1,512 | 1,515 | 4,000 |
| 2001/04/11 | 1,580 | 1,580 | 1,505 | 1,505 | 12,000 |
| 2001/04/09 | 1,501 | 1,580 | 1,501 | 1,580 | 32,000 |
| 2001/04/06 | 1,530 | 1,590 | 1,520 | 1,580 | 19,000 |
| 2001/04/05 | 1,545 | 1,560 | 1,545 | 1,560 | 14,000 |
| 2001/04/04 | 1,544 | 1,544 | 1,510 | 1,543 | 19,000 |
| 2001/04/03 | 1,560 | 1,560 | 1,555 | 1,555 | 3,000 |
| 2001/04/02 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 2001/03/30 | 1,580 | 1,600 | 1,580 | 1,590 | 21,000 |
| 2001/03/29 | 1,570 | 1,580 | 1,570 | 1,580 | 3,000 |
| 2001/03/28 | 1,580 | 1,580 | 1,579 | 1,579 | 6,000 |
| 2001/03/27 | 1,580 | 1,600 | 1,580 | 1,580 | 14,000 |
| 2001/03/26 | 1,570 | 1,580 | 1,549 | 1,580 | 21,000 |
| 2001/03/23 | 1,550 | 1,550 | 1,510 | 1,550 | 12,000 |
| 2001/03/22 | 1,564 | 1,564 | 1,548 | 1,548 | 3,000 |
| 2001/03/21 | 1,520 | 1,570 | 1,520 | 1,570 | 30,000 |
| 2001/03/16 | 1,520 | 1,550 | 1,510 | 1,550 | 14,000 |
| 2001/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/03/14 | 1,501 | 1,510 | 1,490 | 1,500 | 10,000 |
| 2001/03/13 | 1,460 | 1,515 | 1,460 | 1,500 | 19,000 |
| 2001/03/12 | 1,560 | 1,580 | 1,511 | 1,511 | 14,000 |
| 2001/03/09 | 1,519 | 1,660 | 1,510 | 1,640 | 65,000 |
| 2001/03/08 | 1,510 | 1,510 | 1,470 | 1,470 | 12,000 |
| 2001/03/07 | 1,486 | 1,486 | 1,480 | 1,480 | 7,000 |
| 2001/03/06 | 1,490 | 1,500 | 1,466 | 1,486 | 9,000 |
| 2001/03/05 | 1,460 | 1,520 | 1,451 | 1,451 | 7,000 |
| 2001/03/02 | 1,480 | 1,530 | 1,480 | 1,530 | 15,000 |
| 2001/03/01 | 1,560 | 1,560 | 1,500 | 1,500 | 19,000 |
| 2001/02/28 | 1,505 | 1,560 | 1,500 | 1,560 | 22,000 |
| 2001/02/27 | 1,580 | 1,600 | 1,460 | 1,465 | 68,000 |
| 2001/02/26 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 |
| 2001/02/23 | 1,480 | 1,540 | 1,460 | 1,540 | 20,000 |
| 2001/02/22 | 1,465 | 1,466 | 1,440 | 1,463 | 12,000 |
| 2001/02/21 | 1,550 | 1,550 | 1,471 | 1,471 | 9,000 |
| 2001/02/20 | 1,585 | 1,585 | 1,559 | 1,565 | 19,000 |
| 2001/02/19 | 1,550 | 1,590 | 1,540 | 1,590 | 35,000 |
| 2001/02/16 | 1,500 | 1,540 | 1,500 | 1,539 | 66,000 |
| 2001/02/15 | 1,500 | 1,500 | 1,470 | 1,490 | 9,000 |
| 2001/02/14 | 1,489 | 1,490 | 1,480 | 1,480 | 13,000 |
| 2001/02/13 | 1,489 | 1,500 | 1,455 | 1,499 | 18,000 |
| 2001/02/09 | 1,400 | 1,490 | 1,400 | 1,490 | 30,000 |
| 2001/02/08 | 1,405 | 1,405 | 1,397 | 1,400 | 12,000 |
| 2001/02/07 | 1,350 | 1,429 | 1,350 | 1,429 | 16,000 |
| 2001/02/06 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 |
| 2001/02/05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2001/02/02 | 1,365 | 1,400 | 1,365 | 1,400 | 20,000 |
| 2001/02/01 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 2001/01/31 | 1,320 | 1,350 | 1,270 | 1,350 | 11,000 |
| 2001/01/30 | 1,321 | 1,345 | 1,321 | 1,345 | 5,000 |
| 2001/01/29 | 1,349 | 1,350 | 1,349 | 1,350 | 7,000 |
| 2001/01/26 | 1,345 | 1,360 | 1,345 | 1,354 | 11,000 |
| 2001/01/25 | 1,335 | 1,350 | 1,303 | 1,350 | 24,000 |
| 2001/01/24 | 1,335 | 1,350 | 1,330 | 1,335 | 19,000 |
| 2001/01/23 | 1,349 | 1,349 | 1,349 | 1,349 | 4,000 |
| 2001/01/22 | 1,279 | 1,321 | 1,277 | 1,320 | 15,000 |
| 2001/01/19 | 1,262 | 1,276 | 1,262 | 1,276 | 5,000 |
| 2001/01/18 | 1,270 | 1,271 | 1,260 | 1,260 | 8,000 |
| 2001/01/17 | 1,270 | 1,271 | 1,270 | 1,270 | 10,000 |
| 2001/01/16 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 2001/01/15 | 1,240 | 1,280 | 1,240 | 1,280 | 13,000 |
| 2001/01/12 | 1,250 | 1,290 | 1,250 | 1,280 | 18,000 |
| 2001/01/11 | 1,292 | 1,298 | 1,271 | 1,293 | 19,000 |
| 2001/01/10 | 1,279 | 1,291 | 1,270 | 1,290 | 22,000 |
| 2001/01/09 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 |
| 2001/01/05 | 1,302 | 1,302 | 1,280 | 1,301 | 9,000 |
| 2001/01/04 | 1,300 | 1,305 | 1,300 | 1,302 | 17,000 |