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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,190 | 1,190 | 1,130 | 1,131 | 8,000 |
| 2002/12/27 | 1,150 | 1,170 | 1,130 | 1,130 | 10,000 |
| 2002/12/26 | 1,130 | 1,130 | 1,129 | 1,130 | 11,000 |
| 2002/12/25 | 1,100 | 1,100 | 1,070 | 1,099 | 18,000 |
| 2002/12/24 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 |
| 2002/12/20 | 1,090 | 1,090 | 1,050 | 1,050 | 48,000 |
| 2002/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 |
| 2002/12/18 | 1,040 | 1,070 | 1,030 | 1,050 | 44,000 |
| 2002/12/17 | 1,060 | 1,060 | 1,050 | 1,050 | 46,000 |
| 2002/12/16 | 1,050 | 1,050 | 1,011 | 1,050 | 20,000 |
| 2002/12/13 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 2002/12/12 | 1,101 | 1,110 | 1,097 | 1,110 | 37,000 |
| 2002/12/11 | 1,080 | 1,110 | 1,070 | 1,100 | 43,000 |
| 2002/12/10 | 1,075 | 1,075 | 1,050 | 1,060 | 24,000 |
| 2002/12/09 | 1,084 | 1,085 | 1,080 | 1,080 | 33,000 |
| 2002/12/06 | 1,079 | 1,085 | 1,079 | 1,085 | 59,000 |
| 2002/12/05 | 1,084 | 1,084 | 1,080 | 1,080 | 46,000 |
| 2002/12/04 | 1,074 | 1,090 | 1,070 | 1,085 | 74,000 |
| 2002/12/03 | 1,074 | 1,080 | 1,065 | 1,080 | 25,000 |
| 2002/12/02 | 1,075 | 1,090 | 1,070 | 1,080 | 25,000 |
| 2002/11/29 | 1,075 | 1,076 | 1,075 | 1,075 | 42,000 |
| 2002/11/28 | 1,076 | 1,076 | 1,075 | 1,075 | 4,000 |
| 2002/11/27 | 1,050 | 1,075 | 1,002 | 1,075 | 42,000 |
| 2002/11/26 | 1,080 | 1,090 | 1,075 | 1,076 | 21,000 |
| 2002/11/25 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 |
| 2002/11/22 | 1,099 | 1,099 | 1,080 | 1,080 | 8,000 |
| 2002/11/21 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2002/11/20 | 1,099 | 1,100 | 1,095 | 1,095 | 18,000 |
| 2002/11/19 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2002/11/18 | 1,077 | 1,100 | 1,075 | 1,100 | 12,000 |
| 2002/11/15 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2002/11/14 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 2002/11/13 | 1,100 | 1,114 | 1,100 | 1,114 | 7,000 |
| 2002/11/12 | 1,112 | 1,127 | 1,112 | 1,127 | 4,000 |
| 2002/11/11 | 1,130 | 1,130 | 1,129 | 1,129 | 13,000 |
| 2002/11/08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 2002/11/07 | 1,130 | 1,130 | 1,129 | 1,129 | 11,000 |
| 2002/11/06 | 1,150 | 1,150 | 1,120 | 1,140 | 32,000 |
| 2002/11/05 | 1,148 | 1,150 | 1,145 | 1,150 | 22,000 |
| 2002/11/01 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 |
| 2002/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2002/10/30 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 2002/10/29 | 1,142 | 1,142 | 1,141 | 1,141 | 9,000 |
| 2002/10/28 | 1,148 | 1,149 | 1,147 | 1,147 | 4,000 |
| 2002/10/25 | 1,135 | 1,150 | 1,135 | 1,150 | 15,000 |
| 2002/10/24 | 1,097 | 1,099 | 1,097 | 1,099 | 2,000 |
| 2002/10/23 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 |
| 2002/10/22 | 1,117 | 1,118 | 1,109 | 1,110 | 8,000 |
| 2002/10/21 | 1,125 | 1,125 | 1,118 | 1,118 | 8,000 |
| 2002/10/18 | 1,130 | 1,130 | 1,129 | 1,130 | 32,000 |
| 2002/10/17 | 1,120 | 1,125 | 1,120 | 1,120 | 7,000 |
| 2002/10/16 | 1,140 | 1,146 | 1,139 | 1,140 | 18,000 |
| 2002/10/15 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 |
| 2002/10/11 | 1,129 | 1,140 | 1,129 | 1,140 | 5,000 |
| 2002/10/10 | 1,129 | 1,130 | 1,109 | 1,130 | 19,000 |
| 2002/10/07 | 1,269 | 1,269 | 1,250 | 1,259 | 5,000 |
| 2002/10/04 | 1,248 | 1,270 | 1,248 | 1,270 | 7,000 |
| 2002/10/03 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 |
| 2002/10/02 | 1,186 | 1,201 | 1,186 | 1,200 | 7,000 |
| 2002/10/01 | 1,180 | 1,187 | 1,180 | 1,187 | 8,000 |
| 2002/09/30 | 1,187 | 1,187 | 1,182 | 1,182 | 8,000 |
| 2002/09/27 | 1,199 | 1,200 | 1,185 | 1,190 | 17,000 |
| 2002/09/26 | 1,225 | 1,225 | 1,210 | 1,210 | 9,000 |
| 2002/09/25 | 1,213 | 1,230 | 1,213 | 1,230 | 13,000 |
| 2002/09/24 | 1,212 | 1,214 | 1,212 | 1,214 | 20,000 |
| 2002/09/20 | 1,228 | 1,235 | 1,195 | 1,214 | 27,000 |
| 2002/09/19 | 1,248 | 1,250 | 1,230 | 1,230 | 13,000 |
| 2002/09/18 | 1,219 | 1,250 | 1,219 | 1,250 | 18,000 |
| 2002/09/17 | 1,216 | 1,229 | 1,212 | 1,220 | 16,000 |
| 2002/09/13 | 1,250 | 1,251 | 1,201 | 1,201 | 24,000 |
| 2002/09/12 | 1,260 | 1,265 | 1,251 | 1,251 | 10,000 |
| 2002/09/11 | 1,270 | 1,279 | 1,270 | 1,270 | 7,000 |
| 2002/09/10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2002/09/09 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 2002/09/06 | 1,270 | 1,280 | 1,260 | 1,280 | 5,000 |
| 2002/09/05 | 1,288 | 1,288 | 1,280 | 1,280 | 10,000 |
| 2002/09/04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2002/09/03 | 1,313 | 1,313 | 1,313 | 1,313 | 4,000 |
| 2002/09/02 | 1,324 | 1,324 | 1,305 | 1,315 | 66,000 |
| 2002/08/30 | 1,326 | 1,326 | 1,324 | 1,324 | 9,000 |
| 2002/08/29 | 1,328 | 1,328 | 1,327 | 1,327 | 5,000 |
| 2002/08/28 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 |
| 2002/08/27 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2002/08/26 | 1,390 | 1,395 | 1,390 | 1,395 | 10,000 |
| 2002/08/23 | 1,383 | 1,385 | 1,383 | 1,385 | 4,000 |
| 2002/08/22 | 1,345 | 1,365 | 1,345 | 1,365 | 3,000 |
| 2002/08/21 | 1,348 | 1,348 | 1,345 | 1,345 | 3,000 |
| 2002/08/20 | 1,349 | 1,349 | 1,349 | 1,349 | 3,000 |
| 2002/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2002/08/16 | 1,341 | 1,399 | 1,341 | 1,399 | 10,000 |
| 2002/08/15 | 1,328 | 1,328 | 1,328 | 1,328 | 4,000 |
| 2002/08/14 | 1,348 | 1,348 | 1,347 | 1,348 | 3,000 |
| 2002/08/13 | 1,331 | 1,349 | 1,329 | 1,349 | 41,000 |
| 2002/08/12 | 1,354 | 1,355 | 1,345 | 1,345 | 7,000 |
| 2002/08/09 | 1,351 | 1,379 | 1,351 | 1,356 | 6,000 |
| 2002/08/08 | 1,358 | 1,358 | 1,350 | 1,351 | 10,000 |
| 2002/08/07 | 1,400 | 1,400 | 1,337 | 1,359 | 9,000 |
| 2002/08/06 | 1,427 | 1,428 | 1,410 | 1,410 | 9,000 |
| 2002/08/01 | 1,428 | 1,429 | 1,410 | 1,429 | 6,000 |
| 2002/07/30 | 1,449 | 1,450 | 1,430 | 1,431 | 6,000 |
| 2002/07/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2002/07/26 | 1,497 | 1,497 | 1,488 | 1,488 | 4,000 |
| 2002/07/25 | 1,499 | 1,500 | 1,499 | 1,500 | 14,000 |
| 2002/07/23 | 1,499 | 1,499 | 1,460 | 1,490 | 15,000 |
| 2002/07/22 | 1,487 | 1,487 | 1,487 | 1,487 | 2,000 |
| 2002/07/19 | 1,498 | 1,498 | 1,490 | 1,490 | 5,000 |
| 2002/07/18 | 1,470 | 1,500 | 1,470 | 1,500 | 30,000 |
| 2002/07/17 | 1,488 | 1,488 | 1,450 | 1,450 | 6,000 |
| 2002/07/16 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 2002/07/15 | 1,464 | 1,516 | 1,464 | 1,516 | 6,000 |
| 2002/07/12 | 1,462 | 1,486 | 1,461 | 1,465 | 5,000 |
| 2002/07/11 | 1,500 | 1,500 | 1,490 | 1,490 | 19,000 |
| 2002/07/10 | 1,483 | 1,510 | 1,483 | 1,510 | 35,000 |
| 2002/07/09 | 1,440 | 1,484 | 1,435 | 1,484 | 44,000 |
| 2002/07/08 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 |
| 2002/07/05 | 1,410 | 1,441 | 1,410 | 1,441 | 17,000 |
| 2002/07/04 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 |
| 2002/07/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2002/07/02 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2002/07/01 | 1,420 | 1,428 | 1,405 | 1,425 | 12,000 |
| 2002/06/28 | 1,380 | 1,400 | 1,380 | 1,400 | 13,000 |
| 2002/06/27 | 1,374 | 1,380 | 1,371 | 1,380 | 4,000 |
| 2002/06/26 | 1,400 | 1,400 | 1,375 | 1,375 | 19,000 |
| 2002/06/25 | 1,409 | 1,409 | 1,369 | 1,408 | 12,000 |
| 2002/06/24 | 1,389 | 1,395 | 1,370 | 1,395 | 3,000 |
| 2002/06/21 | 1,400 | 1,400 | 1,399 | 1,399 | 3,000 |
| 2002/06/20 | 1,399 | 1,400 | 1,380 | 1,400 | 10,000 |
| 2002/06/19 | 1,401 | 1,401 | 1,400 | 1,400 | 39,000 |
| 2002/06/18 | 1,409 | 1,409 | 1,400 | 1,401 | 29,000 |
| 2002/06/17 | 1,404 | 1,410 | 1,400 | 1,410 | 58,000 |
| 2002/06/14 | 1,410 | 1,410 | 1,408 | 1,410 | 19,000 |
| 2002/06/13 | 1,417 | 1,417 | 1,408 | 1,414 | 14,000 |
| 2002/06/12 | 1,401 | 1,419 | 1,401 | 1,419 | 13,000 |
| 2002/06/11 | 1,400 | 1,405 | 1,400 | 1,400 | 155,000 |
| 2002/06/10 | 1,400 | 1,401 | 1,400 | 1,400 | 21,000 |
| 2002/06/07 | 1,400 | 1,409 | 1,400 | 1,400 | 16,000 |
| 2002/06/06 | 1,401 | 1,401 | 1,395 | 1,400 | 16,000 |
| 2002/06/05 | 1,400 | 1,410 | 1,400 | 1,402 | 25,000 |
| 2002/06/04 | 1,391 | 1,402 | 1,391 | 1,402 | 74,000 |
| 2002/06/03 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 |
| 2002/05/31 | 1,409 | 1,419 | 1,409 | 1,410 | 6,000 |
| 2002/05/30 | 1,393 | 1,410 | 1,380 | 1,410 | 23,000 |
| 2002/05/29 | 1,404 | 1,404 | 1,400 | 1,400 | 3,000 |
| 2002/05/28 | 1,421 | 1,425 | 1,410 | 1,410 | 19,000 |
| 2002/05/27 | 1,430 | 1,430 | 1,420 | 1,420 | 21,000 |
| 2002/05/24 | 1,379 | 1,418 | 1,370 | 1,400 | 43,000 |
| 2002/05/23 | 1,411 | 1,430 | 1,381 | 1,381 | 62,000 |
| 2002/05/22 | 1,380 | 1,409 | 1,380 | 1,400 | 57,000 |
| 2002/05/21 | 1,389 | 1,389 | 1,380 | 1,381 | 6,000 |
| 2002/05/20 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 |
| 2002/05/17 | 1,389 | 1,400 | 1,380 | 1,400 | 28,000 |
| 2002/05/16 | 1,398 | 1,398 | 1,390 | 1,390 | 9,000 |
| 2002/05/15 | 1,389 | 1,400 | 1,376 | 1,400 | 18,000 |
| 2002/05/14 | 1,386 | 1,390 | 1,380 | 1,390 | 18,000 |
| 2002/05/13 | 1,388 | 1,388 | 1,388 | 1,388 | 11,000 |
| 2002/05/10 | 1,381 | 1,395 | 1,370 | 1,395 | 10,000 |
| 2002/05/09 | 1,379 | 1,382 | 1,379 | 1,382 | 3,000 |
| 2002/05/08 | 1,373 | 1,380 | 1,373 | 1,380 | 2,000 |
| 2002/05/07 | 1,405 | 1,405 | 1,403 | 1,403 | 6,000 |
| 2002/05/02 | 1,407 | 1,409 | 1,400 | 1,409 | 40,000 |
| 2002/05/01 | 1,399 | 1,410 | 1,380 | 1,410 | 59,000 |
| 2002/04/30 | 1,350 | 1,370 | 1,342 | 1,370 | 35,000 |
| 2002/04/26 | 1,349 | 1,350 | 1,320 | 1,350 | 51,000 |
| 2002/04/25 | 1,370 | 1,370 | 1,325 | 1,350 | 31,000 |
| 2002/04/24 | 1,351 | 1,370 | 1,350 | 1,356 | 7,000 |
| 2002/04/23 | 1,345 | 1,350 | 1,345 | 1,350 | 9,000 |
| 2002/04/22 | 1,350 | 1,370 | 1,345 | 1,345 | 16,000 |
| 2002/04/19 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 |
| 2002/04/18 | 1,351 | 1,351 | 1,340 | 1,350 | 10,000 |
| 2002/04/17 | 1,351 | 1,370 | 1,350 | 1,350 | 5,000 |
| 2002/04/16 | 1,340 | 1,350 | 1,335 | 1,350 | 14,000 |
| 2002/04/15 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 |
| 2002/04/12 | 1,370 | 1,370 | 1,340 | 1,360 | 23,000 |
| 2002/04/11 | 1,390 | 1,400 | 1,361 | 1,390 | 16,000 |
| 2002/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2002/04/09 | 1,390 | 1,410 | 1,372 | 1,400 | 10,000 |
| 2002/04/08 | 1,389 | 1,400 | 1,360 | 1,400 | 24,000 |
| 2002/04/05 | 1,381 | 1,390 | 1,375 | 1,390 | 7,000 |
| 2002/04/04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2002/04/03 | 1,414 | 1,414 | 1,381 | 1,410 | 13,000 |
| 2002/04/02 | 1,418 | 1,418 | 1,381 | 1,415 | 27,000 |
| 2002/04/01 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 |
| 2002/03/29 | 1,423 | 1,423 | 1,390 | 1,420 | 15,000 |
| 2002/03/28 | 1,419 | 1,420 | 1,403 | 1,403 | 8,000 |
| 2002/03/27 | 1,402 | 1,420 | 1,402 | 1,420 | 7,000 |
| 2002/03/26 | 1,447 | 1,447 | 1,408 | 1,408 | 5,000 |
| 2002/03/25 | 1,435 | 1,455 | 1,421 | 1,450 | 28,000 |
| 2002/03/22 | 1,464 | 1,465 | 1,430 | 1,450 | 37,000 |
| 2002/03/20 | 1,448 | 1,455 | 1,448 | 1,450 | 94,000 |
| 2002/03/19 | 1,449 | 1,449 | 1,420 | 1,448 | 28,000 |
| 2002/03/18 | 1,440 | 1,449 | 1,440 | 1,449 | 34,000 |
| 2002/03/15 | 1,399 | 1,420 | 1,382 | 1,415 | 30,000 |
| 2002/03/14 | 1,405 | 1,450 | 1,400 | 1,404 | 18,000 |
| 2002/03/13 | 1,448 | 1,449 | 1,420 | 1,425 | 10,000 |
| 2002/03/12 | 1,454 | 1,454 | 1,420 | 1,450 | 78,000 |
| 2002/03/11 | 1,400 | 1,455 | 1,400 | 1,455 | 40,000 |
| 2002/03/08 | 1,359 | 1,390 | 1,359 | 1,390 | 25,000 |
| 2002/03/07 | 1,349 | 1,370 | 1,305 | 1,360 | 67,000 |
| 2002/03/06 | 1,320 | 1,329 | 1,300 | 1,329 | 54,000 |
| 2002/03/05 | 1,330 | 1,340 | 1,320 | 1,330 | 34,000 |
| 2002/03/04 | 1,319 | 1,330 | 1,310 | 1,330 | 41,000 |
| 2002/03/01 | 1,330 | 1,330 | 1,300 | 1,330 | 42,000 |
| 2002/02/28 | 1,351 | 1,351 | 1,300 | 1,340 | 75,000 |
| 2002/02/27 | 1,319 | 1,350 | 1,291 | 1,350 | 32,000 |
| 2002/02/26 | 1,340 | 1,340 | 1,300 | 1,330 | 36,000 |
| 2002/02/25 | 1,350 | 1,355 | 1,340 | 1,340 | 18,000 |
| 2002/02/22 | 1,300 | 1,340 | 1,250 | 1,330 | 82,000 |
| 2002/02/21 | 1,315 | 1,380 | 1,250 | 1,350 | 61,000 |
| 2002/02/20 | 1,320 | 1,350 | 1,320 | 1,340 | 11,000 |
| 2002/02/19 | 1,331 | 1,340 | 1,280 | 1,340 | 20,000 |
| 2002/02/18 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 |
| 2002/02/15 | 1,370 | 1,370 | 1,280 | 1,330 | 106,000 |
| 2002/02/14 | 1,375 | 1,399 | 1,300 | 1,375 | 69,000 |
| 2002/02/13 | 1,400 | 1,400 | 1,341 | 1,400 | 22,000 |
| 2002/02/12 | 1,420 | 1,430 | 1,419 | 1,430 | 5,000 |
| 2002/02/08 | 1,390 | 1,450 | 1,340 | 1,441 | 47,000 |
| 2002/02/07 | 1,480 | 1,490 | 1,475 | 1,490 | 13,000 |
| 2002/02/06 | 1,460 | 1,480 | 1,400 | 1,480 | 19,000 |
| 2002/02/05 | 1,480 | 1,485 | 1,480 | 1,485 | 2,000 |
| 2002/02/04 | 1,460 | 1,500 | 1,460 | 1,500 | 7,000 |
| 2002/02/01 | 1,528 | 1,528 | 1,495 | 1,500 | 13,000 |
| 2002/01/31 | 1,499 | 1,530 | 1,490 | 1,530 | 13,000 |
| 2002/01/30 | 1,509 | 1,510 | 1,480 | 1,500 | 25,000 |
| 2002/01/28 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2002/01/25 | 1,500 | 1,590 | 1,500 | 1,530 | 53,000 |
| 2002/01/24 | 1,498 | 1,500 | 1,498 | 1,500 | 16,000 |
| 2002/01/23 | 1,518 | 1,518 | 1,510 | 1,510 | 4,000 |
| 2002/01/22 | 1,525 | 1,525 | 1,500 | 1,520 | 5,000 |
| 2002/01/21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2002/01/18 | 1,510 | 1,535 | 1,510 | 1,535 | 22,000 |
| 2002/01/17 | 1,520 | 1,520 | 1,500 | 1,520 | 24,000 |
| 2002/01/16 | 1,520 | 1,545 | 1,500 | 1,545 | 9,000 |
| 2002/01/15 | 1,520 | 1,540 | 1,500 | 1,540 | 11,000 |
| 2002/01/11 | 1,510 | 1,575 | 1,500 | 1,575 | 8,000 |
| 2002/01/10 | 1,580 | 1,580 | 1,530 | 1,580 | 8,000 |
| 2002/01/09 | 1,590 | 1,590 | 1,585 | 1,585 | 6,000 |
| 2002/01/08 | 1,580 | 1,600 | 1,530 | 1,600 | 9,000 |
| 2002/01/07 | 1,615 | 1,615 | 1,540 | 1,540 | 14,000 |