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 |
---|---|---|---|---|---|
2004/12/30 | 2,450 | 2,490 | 2,450 | 2,480 | 3,800 |
2004/12/29 | 2,450 | 2,480 | 2,450 | 2,450 | 3,700 |
2004/12/28 | 2,400 | 2,500 | 2,400 | 2,445 | 10,600 |
2004/12/27 | 2,500 | 2,500 | 2,360 | 2,400 | 16,200 |
2004/12/24 | 2,315 | 2,370 | 2,315 | 2,355 | 6,300 |
2004/12/22 | 2,400 | 2,400 | 2,300 | 2,310 | 17,100 |
2004/12/21 | 2,275 | 2,320 | 2,275 | 2,310 | 6,100 |
2004/12/20 | 2,235 | 2,350 | 2,235 | 2,315 | 4,700 |
2004/12/17 | 2,215 | 2,310 | 2,215 | 2,310 | 16,400 |
2004/12/16 | 2,235 | 2,295 | 2,235 | 2,295 | 9,900 |
2004/12/15 | 2,290 | 2,290 | 2,200 | 2,235 | 25,200 |
2004/12/14 | 2,200 | 2,295 | 2,200 | 2,295 | 16,000 |
2004/12/13 | 2,180 | 2,195 | 2,175 | 2,175 | 12,100 |
2004/12/10 | 2,195 | 2,195 | 2,170 | 2,175 | 5,500 |
2004/12/09 | 2,125 | 2,135 | 2,125 | 2,130 | 2,000 |
2004/12/08 | 2,100 | 2,135 | 2,100 | 2,125 | 13,000 |
2004/12/07 | 2,160 | 2,205 | 2,140 | 2,160 | 21,900 |
2004/12/06 | 2,150 | 2,210 | 2,150 | 2,200 | 9,800 |
2004/12/03 | 2,190 | 2,200 | 2,130 | 2,130 | 27,600 |
2004/12/02 | 2,200 | 2,200 | 2,195 | 2,195 | 6,000 |
2004/12/01 | 2,195 | 2,200 | 2,195 | 2,200 | 12,700 |
2004/11/30 | 2,200 | 2,205 | 2,195 | 2,195 | 10,700 |
2004/11/29 | 2,200 | 2,215 | 2,190 | 2,200 | 11,200 |
2004/11/26 | 2,200 | 2,200 | 2,190 | 2,200 | 9,700 |
2004/11/25 | 2,200 | 2,210 | 2,160 | 2,200 | 15,000 |
2004/11/24 | 2,190 | 2,200 | 2,170 | 2,200 | 19,700 |
2004/11/22 | 2,195 | 2,195 | 2,170 | 2,180 | 11,600 |
2004/11/19 | 2,180 | 2,180 | 2,170 | 2,180 | 12,000 |
2004/11/18 | 2,180 | 2,180 | 2,180 | 2,180 | 2,500 |
2004/11/17 | 2,160 | 2,180 | 2,160 | 2,165 | 14,600 |
2004/11/16 | 2,150 | 2,180 | 2,150 | 2,180 | 4,400 |
2004/11/15 | 2,100 | 2,180 | 2,100 | 2,180 | 5,900 |
2004/11/12 | 2,170 | 2,180 | 2,155 | 2,180 | 15,600 |
2004/11/11 | 2,145 | 2,185 | 2,145 | 2,175 | 10,100 |
2004/11/10 | 2,190 | 2,190 | 2,150 | 2,185 | 10,600 |
2004/11/09 | 2,055 | 2,095 | 2,055 | 2,085 | 3,100 |
2004/11/08 | 2,150 | 2,200 | 2,070 | 2,085 | 18,400 |
2004/11/05 | 2,195 | 2,210 | 2,180 | 2,190 | 14,300 |
2004/11/04 | 2,200 | 2,240 | 2,180 | 2,200 | 26,200 |
2004/11/02 | 2,095 | 2,120 | 2,040 | 2,045 | 16,600 |
2004/11/01 | 2,060 | 2,110 | 2,060 | 2,080 | 12,300 |
2004/10/29 | 2,065 | 2,065 | 2,005 | 2,060 | 11,500 |
2004/10/28 | 2,065 | 2,065 | 2,060 | 2,065 | 2,100 |
2004/10/27 | 2,055 | 2,065 | 2,055 | 2,065 | 1,000 |
2004/10/26 | 2,055 | 2,055 | 2,055 | 2,055 | 500 |
2004/10/25 | 2,025 | 2,120 | 2,000 | 2,055 | 20,300 |
2004/10/22 | 2,130 | 2,130 | 2,060 | 2,065 | 22,900 |
2004/10/21 | 2,080 | 2,100 | 2,080 | 2,090 | 3,400 |
2004/10/20 | 2,160 | 2,160 | 2,070 | 2,080 | 5,800 |
2004/10/19 | 2,075 | 2,160 | 2,075 | 2,120 | 14,000 |
2004/10/18 | 2,110 | 2,115 | 2,070 | 2,115 | 1,800 |
2004/10/15 | 2,160 | 2,160 | 2,070 | 2,070 | 1,400 |
2004/10/14 | 2,180 | 2,180 | 2,155 | 2,160 | 2,900 |
2004/10/13 | 2,170 | 2,180 | 2,160 | 2,160 | 9,000 |
2004/10/12 | 2,160 | 2,180 | 2,160 | 2,170 | 1,800 |
2004/10/08 | 2,150 | 2,160 | 2,150 | 2,160 | 1,300 |
2004/10/07 | 2,175 | 2,175 | 2,145 | 2,150 | 16,600 |
2004/10/06 | 2,185 | 2,200 | 2,180 | 2,180 | 11,200 |
2004/10/05 | 2,185 | 2,205 | 2,185 | 2,200 | 14,900 |
2004/10/04 | 2,200 | 2,200 | 2,170 | 2,200 | 7,500 |
2004/10/01 | 2,150 | 2,185 | 2,150 | 2,180 | 2,100 |
2004/09/30 | 2,200 | 2,210 | 2,150 | 2,150 | 3,000 |
2004/09/29 | 2,200 | 2,200 | 2,150 | 2,150 | 300 |
2004/09/28 | 2,170 | 2,210 | 2,170 | 2,190 | 2,400 |
2004/09/27 | 2,250 | 2,250 | 2,225 | 2,225 | 7,700 |
2004/09/24 | 2,200 | 2,230 | 2,190 | 2,230 | 38,200 |
2004/09/22 | 2,215 | 2,215 | 2,180 | 2,210 | 11,600 |
2004/09/21 | 2,180 | 2,230 | 2,180 | 2,215 | 29,600 |
2004/09/17 | 2,150 | 2,180 | 2,145 | 2,180 | 10,800 |
2004/09/16 | 2,180 | 2,180 | 2,135 | 2,150 | 7,700 |
2004/09/15 | 2,150 | 2,160 | 2,140 | 2,140 | 15,600 |
2004/09/14 | 2,150 | 2,170 | 2,150 | 2,150 | 14,100 |
2004/09/13 | 2,170 | 2,170 | 2,150 | 2,150 | 20,200 |
2004/09/10 | 2,150 | 2,170 | 2,150 | 2,155 | 6,800 |
2004/09/09 | 2,185 | 2,185 | 2,150 | 2,150 | 18,900 |
2004/09/08 | 2,200 | 2,205 | 2,190 | 2,190 | 17,100 |
2004/09/07 | 2,185 | 2,210 | 2,185 | 2,200 | 6,600 |
2004/09/06 | 2,180 | 2,185 | 2,180 | 2,185 | 1,500 |
2004/09/03 | 2,205 | 2,205 | 2,180 | 2,180 | 17,700 |
2004/09/02 | 2,225 | 2,225 | 2,220 | 2,225 | 17,500 |
2004/09/01 | 2,230 | 2,230 | 2,200 | 2,225 | 35,400 |
2004/08/31 | 2,160 | 2,260 | 2,160 | 2,230 | 33,800 |
2004/08/30 | 2,155 | 2,160 | 2,145 | 2,160 | 13,500 |
2004/08/27 | 2,085 | 2,160 | 2,085 | 2,155 | 12,500 |
2004/08/26 | 2,120 | 2,140 | 2,120 | 2,125 | 12,000 |
2004/08/25 | 2,120 | 2,120 | 2,115 | 2,120 | 12,900 |
2004/08/24 | 2,105 | 2,110 | 2,100 | 2,100 | 2,900 |
2004/08/23 | 2,150 | 2,150 | 2,100 | 2,100 | 5,900 |
2004/08/20 | 2,075 | 2,120 | 2,075 | 2,100 | 11,600 |
2004/08/19 | 2,065 | 2,080 | 2,065 | 2,070 | 3,200 |
2004/08/18 | 2,050 | 2,060 | 2,050 | 2,060 | 3,500 |
2004/08/17 | 2,070 | 2,075 | 2,050 | 2,060 | 12,900 |
2004/08/16 | 2,070 | 2,100 | 2,050 | 2,070 | 7,500 |
2004/08/13 | 2,035 | 2,150 | 2,035 | 2,150 | 10,500 |
2004/08/12 | 2,030 | 2,030 | 2,030 | 2,030 | 1,200 |
2004/08/11 | 2,045 | 2,045 | 2,035 | 2,035 | 1,800 |
2004/08/10 | 2,050 | 2,055 | 2,040 | 2,040 | 18,600 |
2004/08/09 | 2,050 | 2,065 | 2,020 | 2,050 | 14,000 |
2004/08/06 | 2,055 | 2,055 | 2,045 | 2,045 | 2,500 |
2004/08/05 | 2,070 | 2,070 | 2,050 | 2,060 | 14,500 |
2004/08/04 | 2,125 | 2,130 | 2,055 | 2,055 | 31,100 |
2004/08/03 | 2,100 | 2,110 | 2,095 | 2,100 | 20,500 |
2004/08/02 | 2,050 | 2,100 | 2,050 | 2,065 | 6,400 |
2004/07/30 | 2,035 | 2,035 | 2,035 | 2,035 | 4,000 |
2004/07/29 | 2,045 | 2,045 | 2,035 | 2,035 | 19,000 |
2004/07/28 | 2,055 | 2,080 | 2,055 | 2,080 | 4,000 |
2004/07/27 | 2,080 | 2,080 | 2,075 | 2,080 | 8,000 |
2004/07/26 | 2,145 | 2,145 | 2,105 | 2,140 | 13,000 |
2004/07/23 | 2,140 | 2,140 | 2,065 | 2,080 | 13,000 |
2004/07/22 | 2,035 | 2,045 | 2,035 | 2,045 | 4,000 |
2004/07/21 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
2004/07/20 | 2,070 | 2,090 | 2,050 | 2,050 | 17,000 |
2004/07/16 | 2,100 | 2,100 | 2,050 | 2,050 | 12,000 |
2004/07/15 | 2,070 | 2,120 | 2,070 | 2,120 | 4,000 |
2004/07/14 | 2,120 | 2,120 | 2,070 | 2,070 | 13,000 |
2004/07/13 | 2,100 | 2,140 | 2,100 | 2,125 | 7,000 |
2004/07/12 | 2,080 | 2,100 | 2,080 | 2,100 | 29,000 |
2004/07/08 | 2,100 | 2,100 | 2,075 | 2,080 | 10,000 |
2004/07/07 | 2,085 | 2,085 | 2,075 | 2,085 | 14,000 |
2004/07/06 | 2,085 | 2,085 | 2,055 | 2,085 | 9,000 |
2004/07/05 | 2,085 | 2,090 | 2,085 | 2,090 | 3,000 |
2004/07/02 | 2,105 | 2,105 | 2,060 | 2,060 | 7,000 |
2004/07/01 | 2,070 | 2,140 | 2,070 | 2,085 | 39,000 |
2004/06/30 | 2,070 | 2,080 | 2,070 | 2,080 | 20,000 |
2004/06/29 | 2,050 | 2,070 | 2,050 | 2,070 | 6,000 |
2004/06/28 | 2,045 | 2,055 | 2,045 | 2,045 | 18,000 |
2004/06/25 | 2,040 | 2,055 | 2,020 | 2,030 | 28,000 |
2004/06/24 | 2,015 | 2,020 | 2,000 | 2,020 | 19,000 |
2004/06/23 | 1,990 | 2,030 | 1,990 | 2,020 | 9,000 |
2004/06/22 | 2,040 | 2,040 | 2,000 | 2,030 | 35,000 |
2004/06/21 | 2,010 | 2,030 | 2,005 | 2,030 | 19,000 |
2004/06/18 | 2,010 | 2,010 | 2,010 | 2,010 | 13,000 |
2004/06/16 | 2,010 | 2,010 | 2,000 | 2,010 | 20,000 |
2004/06/15 | 1,990 | 2,010 | 1,990 | 2,010 | 5,000 |
2004/06/14 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 |
2004/06/11 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
2004/06/10 | 1,872 | 1,915 | 1,872 | 1,915 | 2,000 |
2004/06/09 | 1,890 | 1,900 | 1,890 | 1,895 | 16,000 |
2004/06/08 | 1,906 | 1,920 | 1,906 | 1,915 | 11,000 |
2004/06/07 | 1,901 | 1,930 | 1,901 | 1,915 | 17,000 |
2004/06/04 | 1,950 | 1,950 | 1,930 | 1,930 | 8,000 |
2004/06/03 | 1,980 | 1,980 | 1,950 | 1,950 | 10,000 |
2004/06/02 | 1,980 | 1,980 | 1,970 | 1,980 | 6,000 |
2004/06/01 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
2004/05/31 | 1,990 | 1,990 | 1,980 | 1,990 | 8,000 |
2004/05/28 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 |
2004/05/27 | 1,990 | 1,990 | 1,980 | 1,990 | 18,000 |
2004/05/26 | 1,999 | 2,000 | 1,993 | 1,993 | 7,000 |
2004/05/25 | 2,000 | 2,000 | 1,985 | 1,991 | 46,000 |
2004/05/24 | 1,999 | 2,000 | 1,990 | 2,000 | 14,000 |
2004/05/21 | 2,000 | 2,000 | 1,930 | 1,990 | 10,000 |
2004/05/20 | 1,950 | 2,000 | 1,950 | 1,950 | 16,000 |
2004/05/19 | 1,875 | 1,950 | 1,870 | 1,950 | 7,000 |
2004/05/18 | 1,840 | 1,885 | 1,840 | 1,885 | 7,000 |
2004/05/17 | 1,875 | 1,876 | 1,870 | 1,870 | 8,000 |
2004/05/14 | 1,921 | 1,935 | 1,921 | 1,935 | 3,000 |
2004/05/13 | 1,920 | 1,925 | 1,911 | 1,915 | 9,000 |
2004/05/12 | 1,900 | 1,950 | 1,900 | 1,950 | 6,000 |
2004/05/11 | 1,930 | 1,950 | 1,920 | 1,921 | 9,000 |
2004/05/10 | 2,030 | 2,030 | 2,000 | 2,000 | 12,000 |
2004/05/07 | 2,040 | 2,050 | 2,030 | 2,040 | 27,000 |
2004/05/06 | 2,030 | 2,060 | 2,020 | 2,060 | 36,000 |
2004/04/30 | 2,035 | 2,040 | 2,035 | 2,040 | 8,000 |
2004/04/28 | 2,040 | 2,060 | 2,040 | 2,060 | 12,000 |
2004/04/27 | 2,070 | 2,070 | 2,030 | 2,050 | 10,000 |
2004/04/26 | 2,045 | 2,080 | 2,045 | 2,080 | 10,000 |
2004/04/23 | 2,030 | 2,045 | 2,030 | 2,035 | 8,000 |
2004/04/22 | 2,045 | 2,050 | 2,030 | 2,045 | 7,000 |
2004/04/21 | 2,030 | 2,050 | 2,030 | 2,050 | 11,000 |
2004/04/20 | 2,045 | 2,050 | 2,045 | 2,050 | 2,000 |
2004/04/19 | 2,025 | 2,065 | 2,025 | 2,065 | 46,000 |
2004/04/16 | 2,045 | 2,100 | 2,040 | 2,045 | 40,000 |
2004/04/15 | 2,020 | 2,030 | 2,020 | 2,020 | 21,000 |
2004/04/14 | 2,030 | 2,035 | 2,030 | 2,030 | 14,000 |
2004/04/13 | 2,035 | 2,050 | 2,030 | 2,030 | 11,000 |
2004/04/12 | 2,010 | 2,030 | 2,010 | 2,030 | 20,000 |
2004/04/09 | 2,010 | 2,015 | 2,000 | 2,005 | 15,000 |
2004/04/08 | 2,030 | 2,030 | 2,010 | 2,010 | 9,000 |
2004/04/07 | 2,010 | 2,050 | 2,010 | 2,020 | 13,000 |
2004/04/06 | 2,065 | 2,080 | 2,000 | 2,050 | 18,000 |
2004/04/05 | 2,025 | 2,075 | 2,000 | 2,060 | 17,000 |
2004/04/02 | 2,020 | 2,030 | 2,000 | 2,030 | 15,000 |
2004/04/01 | 2,010 | 2,050 | 2,000 | 2,025 | 12,000 |
2004/03/31 | 2,040 | 2,040 | 2,015 | 2,015 | 10,000 |
2004/03/30 | 2,015 | 2,090 | 2,010 | 2,050 | 18,000 |
2004/03/29 | 2,025 | 2,025 | 2,000 | 2,010 | 12,000 |
2004/03/26 | 2,060 | 2,060 | 1,960 | 2,030 | 17,000 |
2004/03/25 | 2,200 | 2,200 | 2,080 | 2,080 | 28,000 |
2004/03/24 | 2,215 | 2,215 | 2,115 | 2,115 | 50,000 |
2004/03/23 | 2,010 | 2,010 | 1,950 | 1,951 | 58,000 |
2004/03/22 | 2,240 | 2,240 | 2,065 | 2,075 | 34,000 |
2004/03/19 | 2,080 | 2,250 | 2,020 | 2,240 | 83,000 |
2004/03/18 | 1,950 | 2,000 | 1,930 | 2,000 | 52,000 |
2004/03/17 | 1,901 | 1,948 | 1,901 | 1,930 | 10,000 |
2004/03/16 | 1,930 | 1,930 | 1,900 | 1,900 | 21,000 |
2004/03/15 | 1,850 | 1,860 | 1,850 | 1,860 | 10,000 |
2004/03/12 | 1,838 | 1,851 | 1,805 | 1,850 | 27,000 |
2004/03/11 | 1,850 | 1,850 | 1,810 | 1,810 | 33,000 |
2004/03/10 | 1,854 | 1,860 | 1,835 | 1,850 | 17,000 |
2004/03/09 | 1,860 | 1,865 | 1,850 | 1,860 | 6,000 |
2004/03/08 | 1,899 | 1,899 | 1,871 | 1,888 | 9,000 |
2004/03/05 | 1,851 | 1,930 | 1,851 | 1,930 | 24,000 |
2004/03/04 | 1,806 | 1,890 | 1,800 | 1,850 | 60,000 |
2004/03/03 | 1,902 | 1,910 | 1,820 | 1,849 | 55,000 |
2004/03/02 | 1,951 | 1,955 | 1,920 | 1,920 | 25,000 |
2004/03/01 | 1,960 | 2,000 | 1,950 | 1,960 | 45,000 |
2004/02/27 | 1,950 | 1,980 | 1,901 | 1,940 | 66,000 |
2004/02/26 | 1,810 | 1,950 | 1,800 | 1,902 | 135,000 |
2004/02/25 | 1,790 | 1,800 | 1,762 | 1,800 | 39,000 |
2004/02/24 | 1,760 | 1,800 | 1,760 | 1,800 | 31,000 |
2004/02/23 | 1,779 | 1,790 | 1,770 | 1,780 | 19,000 |
2004/02/20 | 1,760 | 1,790 | 1,760 | 1,780 | 22,000 |
2004/02/19 | 1,730 | 1,730 | 1,704 | 1,704 | 5,000 |
2004/02/18 | 1,740 | 1,820 | 1,740 | 1,790 | 131,000 |
2004/02/17 | 1,745 | 1,784 | 1,745 | 1,784 | 39,000 |
2004/02/16 | 1,782 | 1,782 | 1,775 | 1,775 | 70,000 |
2004/02/13 | 1,784 | 1,784 | 1,754 | 1,780 | 132,000 |
2004/02/12 | 1,770 | 1,790 | 1,770 | 1,788 | 109,000 |
2004/02/10 | 1,710 | 1,780 | 1,710 | 1,770 | 28,000 |
2004/02/09 | 1,700 | 1,710 | 1,700 | 1,710 | 17,000 |
2004/02/06 | 1,615 | 1,710 | 1,615 | 1,701 | 48,000 |
2004/02/05 | 1,600 | 1,630 | 1,600 | 1,630 | 6,000 |
2004/02/04 | 1,600 | 1,630 | 1,600 | 1,600 | 11,000 |
2004/02/03 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 |
2004/02/02 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 |
2004/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
2004/01/29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
2004/01/28 | 1,581 | 1,585 | 1,575 | 1,580 | 65,000 |
2004/01/27 | 1,570 | 1,600 | 1,553 | 1,600 | 28,000 |
2004/01/26 | 1,551 | 1,580 | 1,550 | 1,580 | 15,000 |
2004/01/23 | 1,540 | 1,541 | 1,540 | 1,541 | 5,000 |
2004/01/22 | 1,522 | 1,540 | 1,522 | 1,540 | 5,000 |
2004/01/21 | 1,520 | 1,550 | 1,520 | 1,521 | 4,000 |
2004/01/20 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
2004/01/19 | 1,525 | 1,570 | 1,525 | 1,560 | 11,000 |
2004/01/16 | 1,500 | 1,525 | 1,500 | 1,525 | 7,000 |
2004/01/15 | 1,501 | 1,501 | 1,500 | 1,500 | 5,000 |
2004/01/14 | 1,510 | 1,540 | 1,510 | 1,520 | 78,000 |
2004/01/13 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 |
2004/01/09 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
2004/01/08 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 |
2004/01/07 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 |
2004/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
2004/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 |