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 |
|---|---|---|---|---|---|
| 2003/12/29 | 1,410 | 1,500 | 1,410 | 1,500 | 5,000 |
| 2003/12/26 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 2003/12/25 | 1,509 | 1,509 | 1,500 | 1,500 | 46,000 |
| 2003/12/24 | 1,480 | 1,485 | 1,480 | 1,481 | 31,000 |
| 2003/12/22 | 1,515 | 1,515 | 1,485 | 1,485 | 14,000 |
| 2003/12/19 | 1,411 | 1,415 | 1,411 | 1,415 | 17,000 |
| 2003/12/18 | 1,410 | 1,420 | 1,410 | 1,410 | 10,000 |
| 2003/12/17 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 |
| 2003/12/16 | 1,401 | 1,401 | 1,400 | 1,401 | 15,000 |
| 2003/12/15 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2003/12/12 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 |
| 2003/12/11 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 2003/12/10 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 |
| 2003/12/09 | 1,400 | 1,405 | 1,400 | 1,400 | 5,000 |
| 2003/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2003/12/05 | 1,400 | 1,410 | 1,400 | 1,400 | 31,000 |
| 2003/12/04 | 1,399 | 1,400 | 1,399 | 1,400 | 74,000 |
| 2003/12/03 | 1,400 | 1,400 | 1,400 | 1,400 | 25,000 |
| 2003/12/02 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 |
| 2003/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2003/11/28 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 |
| 2003/11/27 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 |
| 2003/11/25 | 1,400 | 1,420 | 1,400 | 1,420 | 11,000 |
| 2003/11/21 | 1,400 | 1,400 | 1,351 | 1,360 | 17,000 |
| 2003/11/20 | 1,340 | 1,380 | 1,340 | 1,380 | 3,000 |
| 2003/11/19 | 1,394 | 1,400 | 1,380 | 1,380 | 12,000 |
| 2003/11/17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2003/11/14 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 |
| 2003/11/13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2003/11/12 | 1,430 | 1,431 | 1,415 | 1,415 | 16,000 |
| 2003/11/11 | 1,430 | 1,430 | 1,415 | 1,430 | 11,000 |
| 2003/11/10 | 1,430 | 1,430 | 1,410 | 1,410 | 30,000 |
| 2003/11/07 | 1,390 | 1,410 | 1,390 | 1,410 | 6,000 |
| 2003/11/06 | 1,400 | 1,401 | 1,395 | 1,395 | 51,000 |
| 2003/11/05 | 1,381 | 1,395 | 1,380 | 1,381 | 17,000 |
| 2003/11/04 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 |
| 2003/10/31 | 1,391 | 1,391 | 1,390 | 1,390 | 7,000 |
| 2003/10/30 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2003/10/29 | 1,399 | 1,400 | 1,399 | 1,400 | 16,000 |
| 2003/10/28 | 1,400 | 1,400 | 1,380 | 1,380 | 21,000 |
| 2003/10/27 | 1,400 | 1,410 | 1,400 | 1,400 | 44,000 |
| 2003/10/24 | 1,394 | 1,400 | 1,394 | 1,395 | 13,000 |
| 2003/10/23 | 1,401 | 1,401 | 1,395 | 1,395 | 11,000 |
| 2003/10/22 | 1,400 | 1,400 | 1,395 | 1,395 | 18,000 |
| 2003/10/21 | 1,419 | 1,419 | 1,400 | 1,400 | 15,000 |
| 2003/10/20 | 1,400 | 1,441 | 1,400 | 1,400 | 26,000 |
| 2003/10/17 | 1,400 | 1,400 | 1,395 | 1,400 | 12,000 |
| 2003/10/16 | 1,400 | 1,400 | 1,381 | 1,381 | 30,000 |
| 2003/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 |
| 2003/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2003/10/10 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2003/10/09 | 1,390 | 1,390 | 1,385 | 1,390 | 8,000 |
| 2003/10/08 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 |
| 2003/10/07 | 1,399 | 1,400 | 1,399 | 1,399 | 13,000 |
| 2003/10/06 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2003/10/03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2003/10/02 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2003/10/01 | 1,410 | 1,410 | 1,400 | 1,410 | 12,000 |
| 2003/09/30 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 2003/09/26 | 1,418 | 1,430 | 1,418 | 1,430 | 10,000 |
| 2003/09/25 | 1,419 | 1,420 | 1,410 | 1,420 | 12,000 |
| 2003/09/24 | 1,420 | 1,420 | 1,410 | 1,420 | 5,000 |
| 2003/09/22 | 1,410 | 1,410 | 1,399 | 1,400 | 23,000 |
| 2003/09/19 | 1,405 | 1,405 | 1,390 | 1,390 | 7,000 |
| 2003/09/18 | 1,398 | 1,410 | 1,397 | 1,410 | 14,000 |
| 2003/09/17 | 1,395 | 1,398 | 1,395 | 1,398 | 11,000 |
| 2003/09/16 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 |
| 2003/09/12 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2003/09/11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2003/09/10 | 1,420 | 1,430 | 1,400 | 1,400 | 15,000 |
| 2003/09/09 | 1,400 | 1,420 | 1,400 | 1,410 | 6,000 |
| 2003/09/08 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2003/09/05 | 1,380 | 1,400 | 1,380 | 1,390 | 6,000 |
| 2003/09/04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2003/09/03 | 1,399 | 1,400 | 1,390 | 1,400 | 6,000 |
| 2003/09/02 | 1,399 | 1,399 | 1,399 | 1,399 | 3,000 |
| 2003/09/01 | 1,395 | 1,400 | 1,395 | 1,400 | 6,000 |
| 2003/08/29 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2003/08/28 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 |
| 2003/08/26 | 1,380 | 1,391 | 1,380 | 1,391 | 3,000 |
| 2003/08/25 | 1,420 | 1,420 | 1,419 | 1,419 | 10,000 |
| 2003/08/22 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 |
| 2003/08/21 | 1,409 | 1,409 | 1,400 | 1,400 | 16,000 |
| 2003/08/20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2003/08/19 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 2003/08/12 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 |
| 2003/08/11 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 |
| 2003/08/08 | 1,438 | 1,445 | 1,420 | 1,445 | 15,000 |
| 2003/08/07 | 1,417 | 1,418 | 1,401 | 1,418 | 6,000 |
| 2003/08/05 | 1,409 | 1,430 | 1,400 | 1,430 | 11,000 |
| 2003/08/04 | 1,380 | 1,399 | 1,380 | 1,399 | 15,000 |
| 2003/08/01 | 1,382 | 1,390 | 1,382 | 1,383 | 3,000 |
| 2003/07/31 | 1,420 | 1,420 | 1,390 | 1,390 | 4,000 |
| 2003/07/29 | 1,459 | 1,459 | 1,449 | 1,450 | 15,000 |
| 2003/07/28 | 1,450 | 1,460 | 1,440 | 1,460 | 22,000 |
| 2003/07/25 | 1,450 | 1,450 | 1,440 | 1,450 | 25,000 |
| 2003/07/24 | 1,439 | 1,439 | 1,419 | 1,419 | 2,000 |
| 2003/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 |
| 2003/07/22 | 1,395 | 1,399 | 1,395 | 1,399 | 3,000 |
| 2003/07/18 | 1,395 | 1,395 | 1,395 | 1,395 | 7,000 |
| 2003/07/17 | 1,394 | 1,395 | 1,394 | 1,395 | 5,000 |
| 2003/07/16 | 1,395 | 1,400 | 1,395 | 1,395 | 4,000 |
| 2003/07/15 | 1,395 | 1,395 | 1,395 | 1,395 | 4,000 |
| 2003/07/14 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 |
| 2003/07/11 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 2003/07/10 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2003/07/09 | 1,395 | 1,399 | 1,395 | 1,396 | 16,000 |
| 2003/07/08 | 1,380 | 1,395 | 1,380 | 1,390 | 12,000 |
| 2003/07/07 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 2003/07/04 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2003/07/03 | 1,391 | 1,399 | 1,390 | 1,399 | 25,000 |
| 2003/07/02 | 1,371 | 1,391 | 1,371 | 1,390 | 50,000 |
| 2003/07/01 | 1,369 | 1,378 | 1,369 | 1,378 | 12,000 |
| 2003/06/30 | 1,310 | 1,360 | 1,310 | 1,360 | 37,000 |
| 2003/06/27 | 1,296 | 1,300 | 1,296 | 1,300 | 7,000 |
| 2003/06/26 | 1,289 | 1,296 | 1,289 | 1,295 | 39,000 |
| 2003/06/25 | 1,279 | 1,280 | 1,252 | 1,252 | 43,000 |
| 2003/06/24 | 1,270 | 1,280 | 1,255 | 1,280 | 11,000 |
| 2003/06/23 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 2003/06/20 | 1,270 | 1,270 | 1,230 | 1,230 | 3,000 |
| 2003/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2003/06/16 | 1,221 | 1,250 | 1,220 | 1,250 | 4,000 |
| 2003/06/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2003/06/11 | 1,247 | 1,290 | 1,240 | 1,270 | 21,000 |
| 2003/06/10 | 1,227 | 1,248 | 1,227 | 1,248 | 10,000 |
| 2003/06/09 | 1,205 | 1,220 | 1,200 | 1,220 | 4,000 |
| 2003/06/06 | 1,205 | 1,220 | 1,205 | 1,220 | 2,000 |
| 2003/06/05 | 1,248 | 1,248 | 1,225 | 1,225 | 5,000 |
| 2003/06/04 | 1,219 | 1,225 | 1,219 | 1,225 | 7,000 |
| 2003/06/03 | 1,232 | 1,232 | 1,210 | 1,220 | 8,000 |
| 2003/06/02 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2003/05/27 | 1,249 | 1,250 | 1,249 | 1,250 | 2,000 |
| 2003/05/26 | 1,250 | 1,290 | 1,250 | 1,250 | 16,000 |
| 2003/05/23 | 1,239 | 1,239 | 1,200 | 1,210 | 7,000 |
| 2003/05/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2003/05/21 | 1,180 | 1,182 | 1,180 | 1,182 | 2,000 |
| 2003/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 2003/05/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2003/05/16 | 1,200 | 1,201 | 1,200 | 1,200 | 18,000 |
| 2003/05/15 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 |
| 2003/05/14 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |
| 2003/05/13 | 1,230 | 1,230 | 1,199 | 1,200 | 5,000 |
| 2003/05/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2003/04/25 | 1,270 | 1,270 | 1,260 | 1,270 | 12,000 |
| 2003/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2003/04/23 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 |
| 2003/04/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/04/21 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 |
| 2003/04/18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2003/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 2003/04/16 | 1,200 | 1,210 | 1,200 | 1,210 | 16,000 |
| 2003/04/15 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 |
| 2003/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 |
| 2003/04/11 | 1,198 | 1,198 | 1,198 | 1,198 | 13,000 |
| 2003/04/10 | 1,198 | 1,198 | 1,198 | 1,198 | 2,000 |
| 2003/04/09 | 1,208 | 1,208 | 1,200 | 1,200 | 11,000 |
| 2003/04/08 | 1,200 | 1,210 | 1,200 | 1,210 | 96,000 |
| 2003/04/07 | 1,210 | 1,210 | 1,204 | 1,205 | 13,000 |
| 2003/04/04 | 1,210 | 1,220 | 1,201 | 1,210 | 13,000 |
| 2003/04/03 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 |
| 2003/04/02 | 1,261 | 1,261 | 1,246 | 1,246 | 8,000 |
| 2003/04/01 | 1,221 | 1,270 | 1,221 | 1,260 | 30,000 |
| 2003/03/31 | 1,220 | 1,240 | 1,210 | 1,220 | 28,000 |
| 2003/03/28 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
| 2003/03/27 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 2003/03/26 | 1,219 | 1,220 | 1,215 | 1,220 | 29,000 |
| 2003/03/25 | 1,229 | 1,230 | 1,221 | 1,229 | 13,000 |
| 2003/03/24 | 1,200 | 1,250 | 1,200 | 1,239 | 26,000 |
| 2003/03/20 | 1,220 | 1,220 | 1,180 | 1,200 | 18,000 |
| 2003/03/19 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2003/03/18 | 1,179 | 1,180 | 1,179 | 1,180 | 11,000 |
| 2003/03/17 | 1,151 | 1,180 | 1,151 | 1,180 | 9,000 |
| 2003/03/14 | 1,196 | 1,196 | 1,150 | 1,150 | 4,000 |
| 2003/03/13 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2003/03/12 | 1,209 | 1,209 | 1,206 | 1,206 | 4,000 |
| 2003/03/11 | 1,218 | 1,218 | 1,158 | 1,215 | 8,000 |
| 2003/03/10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2003/03/07 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 |
| 2003/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2003/03/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2003/03/04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/03/03 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 |
| 2003/02/28 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 2003/02/27 | 1,239 | 1,240 | 1,239 | 1,240 | 3,000 |
| 2003/02/26 | 1,240 | 1,240 | 1,239 | 1,239 | 13,000 |
| 2003/02/25 | 1,240 | 1,250 | 1,240 | 1,240 | 22,000 |
| 2003/02/24 | 1,202 | 1,240 | 1,202 | 1,240 | 10,000 |
| 2003/02/21 | 1,238 | 1,238 | 1,238 | 1,238 | 3,000 |
| 2003/02/20 | 1,171 | 1,178 | 1,171 | 1,178 | 3,000 |
| 2003/02/19 | 1,250 | 1,250 | 1,240 | 1,240 | 13,000 |
| 2003/02/18 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 |
| 2003/02/17 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 2003/02/14 | 1,240 | 1,250 | 1,240 | 1,240 | 17,000 |
| 2003/02/13 | 1,200 | 1,240 | 1,190 | 1,240 | 33,000 |
| 2003/02/12 | 1,142 | 1,190 | 1,142 | 1,180 | 48,000 |
| 2003/02/10 | 1,140 | 1,141 | 1,140 | 1,141 | 4,000 |
| 2003/02/07 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 |
| 2003/02/06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2003/02/05 | 1,100 | 1,102 | 1,100 | 1,100 | 27,000 |
| 2003/02/04 | 1,110 | 1,110 | 1,100 | 1,100 | 25,000 |
| 2003/02/03 | 1,100 | 1,110 | 1,100 | 1,100 | 32,000 |
| 2003/01/31 | 1,124 | 1,124 | 1,124 | 1,124 | 4,000 |
| 2003/01/30 | 1,124 | 1,124 | 1,124 | 1,124 | 9,000 |
| 2003/01/29 | 1,125 | 1,126 | 1,125 | 1,125 | 6,000 |
| 2003/01/28 | 1,150 | 1,150 | 1,110 | 1,125 | 8,000 |
| 2003/01/27 | 1,175 | 1,175 | 1,170 | 1,170 | 27,000 |
| 2003/01/24 | 1,179 | 1,179 | 1,156 | 1,160 | 13,000 |
| 2003/01/23 | 1,175 | 1,179 | 1,160 | 1,179 | 15,000 |
| 2003/01/22 | 1,189 | 1,189 | 1,155 | 1,155 | 4,000 |
| 2003/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 2003/01/20 | 1,180 | 1,190 | 1,150 | 1,150 | 5,000 |
| 2003/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2003/01/16 | 1,132 | 1,140 | 1,132 | 1,140 | 7,000 |
| 2003/01/15 | 1,131 | 1,140 | 1,131 | 1,133 | 9,000 |
| 2003/01/14 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 2003/01/10 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 2003/01/09 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2003/01/08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2003/01/07 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 2003/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |