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 |
|---|---|---|---|---|---|
| 2006/12/29 | 3,590 | 3,600 | 3,590 | 3,600 | 200 |
| 2006/12/28 | 3,520 | 3,550 | 3,500 | 3,550 | 700 |
| 2006/12/27 | 3,640 | 3,640 | 3,480 | 3,570 | 2,900 |
| 2006/12/26 | 3,700 | 3,700 | 3,630 | 3,690 | 9,700 |
| 2006/12/25 | 3,600 | 3,700 | 3,600 | 3,700 | 14,700 |
| 2006/12/22 | 3,500 | 3,550 | 3,500 | 3,550 | 9,900 |
| 2006/12/21 | 3,500 | 3,550 | 3,450 | 3,450 | 6,000 |
| 2006/12/20 | 3,530 | 3,530 | 3,410 | 3,500 | 2,400 |
| 2006/12/19 | 3,450 | 3,500 | 3,450 | 3,500 | 1,500 |
| 2006/12/18 | 3,400 | 3,400 | 3,370 | 3,400 | 2,400 |
| 2006/12/15 | 3,320 | 3,400 | 3,320 | 3,400 | 2,200 |
| 2006/12/14 | 3,400 | 3,400 | 3,320 | 3,350 | 3,500 |
| 2006/12/13 | 3,480 | 3,490 | 3,400 | 3,400 | 2,800 |
| 2006/12/12 | 3,650 | 3,650 | 3,520 | 3,580 | 6,300 |
| 2006/12/11 | 3,630 | 3,650 | 3,610 | 3,650 | 1,900 |
| 2006/12/08 | 3,650 | 3,660 | 3,630 | 3,640 | 6,300 |
| 2006/12/07 | 3,620 | 3,650 | 3,610 | 3,650 | 2,600 |
| 2006/12/06 | 3,650 | 3,660 | 3,590 | 3,620 | 3,800 |
| 2006/12/05 | 3,550 | 3,660 | 3,550 | 3,660 | 14,700 |
| 2006/12/04 | 3,500 | 3,570 | 3,480 | 3,570 | 8,100 |
| 2006/12/01 | 3,440 | 3,520 | 3,390 | 3,500 | 9,000 |
| 2006/11/30 | 3,300 | 3,500 | 3,300 | 3,350 | 5,300 |
| 2006/11/29 | 3,370 | 3,370 | 3,350 | 3,350 | 1,000 |
| 2006/11/28 | 3,400 | 3,460 | 3,370 | 3,410 | 6,700 |
| 2006/11/27 | 3,400 | 3,500 | 3,400 | 3,490 | 11,800 |
| 2006/11/24 | 3,320 | 3,350 | 3,310 | 3,350 | 10,500 |
| 2006/11/22 | 3,300 | 3,330 | 3,290 | 3,300 | 21,500 |
| 2006/11/21 | 3,300 | 3,320 | 3,290 | 3,320 | 6,800 |
| 2006/11/20 | 3,310 | 3,320 | 3,300 | 3,300 | 6,600 |
| 2006/11/17 | 3,300 | 3,320 | 3,300 | 3,300 | 3,600 |
| 2006/11/16 | 3,300 | 3,320 | 3,290 | 3,300 | 4,700 |
| 2006/11/15 | 3,300 | 3,320 | 3,290 | 3,320 | 4,700 |
| 2006/11/14 | 3,300 | 3,320 | 3,300 | 3,320 | 9,300 |
| 2006/11/13 | 3,300 | 3,310 | 3,290 | 3,290 | 7,100 |
| 2006/11/10 | 3,310 | 3,310 | 3,290 | 3,300 | 6,400 |
| 2006/11/09 | 3,300 | 3,330 | 3,290 | 3,310 | 6,500 |
| 2006/11/08 | 3,300 | 3,320 | 3,300 | 3,320 | 7,300 |
| 2006/11/07 | 3,270 | 3,300 | 3,270 | 3,300 | 4,800 |
| 2006/11/06 | 3,320 | 3,320 | 3,270 | 3,320 | 3,100 |
| 2006/11/02 | 3,210 | 3,330 | 3,200 | 3,310 | 15,400 |
| 2006/11/01 | 3,200 | 3,310 | 3,200 | 3,250 | 7,600 |
| 2006/10/31 | 3,300 | 3,300 | 3,210 | 3,250 | 7,700 |
| 2006/10/30 | 3,260 | 3,300 | 3,260 | 3,300 | 7,400 |
| 2006/10/27 | 3,300 | 3,310 | 3,290 | 3,310 | 12,100 |
| 2006/10/26 | 3,250 | 3,330 | 3,220 | 3,300 | 25,600 |
| 2006/10/25 | 3,150 | 3,300 | 3,140 | 3,300 | 26,300 |
| 2006/10/24 | 3,090 | 3,140 | 3,090 | 3,140 | 10,400 |
| 2006/10/23 | 3,050 | 3,100 | 3,050 | 3,100 | 9,400 |
| 2006/10/20 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 |
| 2006/10/19 | 3,110 | 3,120 | 3,100 | 3,100 | 6,900 |
| 2006/10/18 | 3,100 | 3,110 | 3,100 | 3,110 | 900 |
| 2006/10/17 | 3,100 | 3,110 | 3,100 | 3,110 | 1,200 |
| 2006/10/16 | 3,000 | 3,110 | 3,000 | 3,110 | 16,800 |
| 2006/10/13 | 3,100 | 3,110 | 3,090 | 3,090 | 21,500 |
| 2006/10/12 | 3,110 | 3,110 | 3,100 | 3,100 | 14,600 |
| 2006/10/11 | 3,110 | 3,110 | 3,050 | 3,100 | 16,900 |
| 2006/10/10 | 3,080 | 3,110 | 3,080 | 3,110 | 20,100 |
| 2006/10/06 | 3,060 | 3,070 | 3,050 | 3,070 | 16,400 |
| 2006/10/05 | 3,030 | 3,060 | 3,030 | 3,060 | 19,500 |
| 2006/10/04 | 3,040 | 3,040 | 3,000 | 3,000 | 14,000 |
| 2006/10/03 | 3,020 | 3,030 | 3,020 | 3,030 | 10,300 |
| 2006/10/02 | 3,020 | 3,020 | 3,000 | 3,020 | 800 |
| 2006/09/29 | 3,000 | 3,030 | 3,000 | 3,010 | 10,500 |
| 2006/09/28 | 3,010 | 3,010 | 3,000 | 3,000 | 600 |
| 2006/09/27 | 3,010 | 3,010 | 3,000 | 3,010 | 1,400 |
| 2006/09/26 | 2,995 | 3,020 | 2,995 | 3,010 | 2,500 |
| 2006/09/25 | 3,050 | 3,050 | 2,995 | 3,000 | 13,200 |
| 2006/09/22 | 3,050 | 3,050 | 3,000 | 3,030 | 5,600 |
| 2006/09/21 | 3,050 | 3,050 | 3,000 | 3,040 | 2,600 |
| 2006/09/20 | 3,050 | 3,050 | 2,990 | 3,030 | 9,200 |
| 2006/09/19 | 3,030 | 3,060 | 3,000 | 3,040 | 5,700 |
| 2006/09/15 | 3,000 | 3,020 | 3,000 | 3,020 | 3,400 |
| 2006/09/14 | 2,990 | 3,000 | 2,980 | 3,000 | 5,400 |
| 2006/09/13 | 2,995 | 2,995 | 2,990 | 2,995 | 800 |
| 2006/09/12 | 2,990 | 3,000 | 2,975 | 2,995 | 3,400 |
| 2006/09/11 | 2,995 | 3,000 | 2,975 | 2,995 | 2,100 |
| 2006/09/08 | 2,995 | 2,995 | 2,975 | 2,975 | 8,600 |
| 2006/09/07 | 2,985 | 2,995 | 2,970 | 2,990 | 8,100 |
| 2006/09/06 | 2,985 | 2,985 | 2,980 | 2,985 | 700 |
| 2006/09/05 | 2,990 | 2,990 | 2,950 | 2,985 | 1,300 |
| 2006/09/04 | 2,995 | 2,995 | 2,915 | 2,915 | 1,800 |
| 2006/09/01 | 2,975 | 2,985 | 2,920 | 2,980 | 1,000 |
| 2006/08/31 | 2,960 | 2,965 | 2,955 | 2,965 | 1,000 |
| 2006/08/30 | 2,955 | 2,955 | 2,935 | 2,935 | 300 |
| 2006/08/29 | 2,985 | 2,985 | 2,950 | 2,950 | 700 |
| 2006/08/28 | 2,990 | 2,990 | 2,985 | 2,985 | 700 |
| 2006/08/25 | 2,995 | 3,000 | 2,920 | 2,990 | 8,900 |
| 2006/08/24 | 2,985 | 2,990 | 2,955 | 2,955 | 4,900 |
| 2006/08/23 | 2,990 | 2,990 | 2,980 | 2,980 | 3,000 |
| 2006/08/22 | 2,950 | 2,950 | 2,950 | 2,950 | 6,500 |
| 2006/08/21 | 2,975 | 2,975 | 2,950 | 2,950 | 1,000 |
| 2006/08/18 | 2,950 | 2,980 | 2,950 | 2,975 | 1,100 |
| 2006/08/17 | 2,950 | 2,950 | 2,945 | 2,950 | 1,200 |
| 2006/08/16 | 2,940 | 2,950 | 2,940 | 2,945 | 1,600 |
| 2006/08/15 | 2,920 | 2,950 | 2,920 | 2,950 | 700 |
| 2006/08/14 | 2,950 | 2,950 | 2,890 | 2,900 | 700 |
| 2006/08/11 | 2,920 | 2,920 | 2,890 | 2,890 | 400 |
| 2006/08/10 | 2,900 | 2,940 | 2,890 | 2,890 | 7,400 |
| 2006/08/09 | 2,935 | 2,935 | 2,900 | 2,900 | 1,600 |
| 2006/08/07 | 2,900 | 2,945 | 2,900 | 2,940 | 1,100 |
| 2006/08/04 | 2,940 | 2,950 | 2,850 | 2,945 | 2,000 |
| 2006/08/03 | 2,900 | 2,935 | 2,900 | 2,935 | 1,800 |
| 2006/08/02 | 2,880 | 2,900 | 2,880 | 2,900 | 7,300 |
| 2006/08/01 | 2,950 | 2,950 | 2,900 | 2,900 | 4,400 |
| 2006/07/31 | 2,890 | 2,950 | 2,890 | 2,950 | 500 |
| 2006/07/28 | 2,905 | 2,905 | 2,900 | 2,900 | 3,900 |
| 2006/07/27 | 2,965 | 2,965 | 2,900 | 2,900 | 1,900 |
| 2006/07/26 | 2,980 | 2,980 | 2,970 | 2,970 | 1,600 |
| 2006/07/25 | 2,985 | 3,000 | 2,900 | 2,980 | 19,600 |
| 2006/07/24 | 2,925 | 2,950 | 2,925 | 2,945 | 3,700 |
| 2006/07/21 | 2,970 | 2,970 | 2,900 | 2,950 | 7,200 |
| 2006/07/20 | 2,900 | 2,900 | 2,890 | 2,890 | 3,600 |
| 2006/07/19 | 2,895 | 2,900 | 2,890 | 2,890 | 2,200 |
| 2006/07/18 | 2,890 | 2,890 | 2,890 | 2,890 | 1,300 |
| 2006/07/14 | 2,875 | 2,890 | 2,875 | 2,890 | 300 |
| 2006/07/13 | 2,880 | 2,905 | 2,880 | 2,905 | 2,300 |
| 2006/07/12 | 2,900 | 2,910 | 2,900 | 2,900 | 3,000 |
| 2006/07/11 | 2,915 | 2,935 | 2,915 | 2,930 | 500 |
| 2006/07/10 | 2,900 | 2,930 | 2,875 | 2,875 | 1,400 |
| 2006/07/07 | 2,900 | 2,910 | 2,900 | 2,900 | 1,800 |
| 2006/07/06 | 2,910 | 2,910 | 2,905 | 2,905 | 600 |
| 2006/07/05 | 2,900 | 2,910 | 2,900 | 2,905 | 1,400 |
| 2006/07/04 | 2,910 | 2,910 | 2,900 | 2,900 | 400 |
| 2006/07/03 | 2,910 | 2,910 | 2,900 | 2,910 | 700 |
| 2006/06/30 | 2,910 | 2,910 | 2,910 | 2,910 | 500 |
| 2006/06/29 | 2,900 | 2,910 | 2,900 | 2,910 | 900 |
| 2006/06/28 | 2,900 | 2,900 | 2,820 | 2,820 | 3,200 |
| 2006/06/27 | 2,940 | 2,940 | 2,895 | 2,900 | 800 |
| 2006/06/26 | 2,950 | 2,950 | 2,860 | 2,920 | 8,200 |
| 2006/06/23 | 2,900 | 2,900 | 2,855 | 2,855 | 1,700 |
| 2006/06/22 | 2,900 | 2,900 | 2,850 | 2,890 | 700 |
| 2006/06/21 | 2,895 | 2,900 | 2,895 | 2,900 | 400 |
| 2006/06/20 | 2,895 | 2,900 | 2,895 | 2,895 | 600 |
| 2006/06/19 | 2,900 | 2,900 | 2,900 | 2,900 | 700 |
| 2006/06/16 | 2,890 | 2,900 | 2,890 | 2,895 | 1,100 |
| 2006/06/15 | 2,820 | 2,875 | 2,820 | 2,850 | 1,000 |
| 2006/06/14 | 2,800 | 2,820 | 2,790 | 2,820 | 3,100 |
| 2006/06/13 | 2,900 | 2,900 | 2,835 | 2,840 | 300 |
| 2006/06/12 | 2,900 | 2,900 | 2,850 | 2,900 | 2,200 |
| 2006/06/09 | 2,860 | 2,900 | 2,860 | 2,900 | 6,500 |
| 2006/06/08 | 2,890 | 2,890 | 2,860 | 2,860 | 3,300 |
| 2006/06/07 | 2,895 | 2,920 | 2,885 | 2,895 | 12,600 |
| 2006/06/06 | 2,900 | 2,900 | 2,810 | 2,810 | 10,100 |
| 2006/06/05 | 2,850 | 2,900 | 2,850 | 2,895 | 700 |
| 2006/06/02 | 2,900 | 2,900 | 2,875 | 2,895 | 2,500 |
| 2006/06/01 | 2,860 | 2,900 | 2,850 | 2,895 | 1,700 |
| 2006/05/31 | 2,710 | 2,860 | 2,710 | 2,860 | 2,500 |
| 2006/05/30 | 2,900 | 2,950 | 2,900 | 2,950 | 6,000 |
| 2006/05/29 | 2,890 | 2,910 | 2,880 | 2,910 | 6,900 |
| 2006/05/26 | 2,875 | 2,880 | 2,875 | 2,875 | 1,200 |
| 2006/05/25 | 2,840 | 2,870 | 2,825 | 2,850 | 15,700 |
| 2006/05/24 | 2,850 | 2,890 | 2,835 | 2,840 | 7,500 |
| 2006/05/23 | 2,900 | 2,900 | 2,805 | 2,835 | 11,900 |
| 2006/05/22 | 2,900 | 2,900 | 2,880 | 2,880 | 900 |
| 2006/05/19 | 2,890 | 2,895 | 2,850 | 2,895 | 1,400 |
| 2006/05/18 | 2,875 | 2,900 | 2,850 | 2,850 | 4,000 |
| 2006/05/17 | 2,895 | 2,900 | 2,880 | 2,880 | 4,100 |
| 2006/05/16 | 2,920 | 2,925 | 2,885 | 2,900 | 1,100 |
| 2006/05/15 | 2,890 | 2,920 | 2,885 | 2,915 | 1,700 |
| 2006/05/12 | 2,910 | 2,910 | 2,895 | 2,895 | 8,000 |
| 2006/05/11 | 2,910 | 2,920 | 2,900 | 2,920 | 1,200 |
| 2006/05/10 | 2,910 | 2,910 | 2,900 | 2,910 | 1,500 |
| 2006/05/09 | 2,910 | 2,910 | 2,890 | 2,900 | 2,200 |
| 2006/05/08 | 2,910 | 2,950 | 2,890 | 2,910 | 3,800 |
| 2006/05/02 | 2,885 | 2,945 | 2,875 | 2,925 | 2,900 |
| 2006/05/01 | 2,905 | 2,950 | 2,885 | 2,890 | 3,500 |
| 2006/04/28 | 2,880 | 2,890 | 2,875 | 2,875 | 2,700 |
| 2006/04/27 | 2,885 | 2,900 | 2,885 | 2,885 | 3,300 |
| 2006/04/26 | 2,905 | 2,950 | 2,860 | 2,890 | 4,700 |
| 2006/04/25 | 2,950 | 2,950 | 2,930 | 2,930 | 7,700 |
| 2006/04/24 | 2,945 | 2,945 | 2,905 | 2,940 | 2,700 |
| 2006/04/21 | 2,950 | 2,970 | 2,910 | 2,930 | 4,000 |
| 2006/04/20 | 2,955 | 2,965 | 2,955 | 2,965 | 700 |
| 2006/04/19 | 2,950 | 2,960 | 2,950 | 2,960 | 2,000 |
| 2006/04/18 | 2,960 | 2,970 | 2,960 | 2,970 | 1,300 |
| 2006/04/17 | 2,965 | 2,970 | 2,960 | 2,970 | 800 |
| 2006/04/14 | 2,970 | 2,970 | 2,960 | 2,970 | 1,800 |
| 2006/04/13 | 2,970 | 2,970 | 2,950 | 2,965 | 2,900 |
| 2006/04/12 | 2,965 | 2,965 | 2,955 | 2,955 | 2,100 |
| 2006/04/11 | 2,970 | 2,970 | 2,945 | 2,965 | 2,100 |
| 2006/04/10 | 2,970 | 2,970 | 2,945 | 2,970 | 2,100 |
| 2006/04/07 | 2,965 | 2,970 | 2,965 | 2,965 | 1,800 |
| 2006/04/06 | 2,970 | 2,970 | 2,950 | 2,965 | 5,100 |
| 2006/04/05 | 2,945 | 2,970 | 2,945 | 2,965 | 7,000 |
| 2006/04/04 | 2,980 | 2,980 | 2,940 | 2,940 | 1,600 |
| 2006/04/03 | 2,950 | 2,985 | 2,940 | 2,955 | 2,500 |
| 2006/03/31 | 2,970 | 2,970 | 2,940 | 2,970 | 1,600 |
| 2006/03/30 | 2,960 | 2,970 | 2,960 | 2,970 | 1,700 |
| 2006/03/29 | 2,935 | 2,985 | 2,935 | 2,955 | 1,200 |
| 2006/03/28 | 2,905 | 2,990 | 2,905 | 2,990 | 1,200 |
| 2006/03/27 | 3,070 | 3,070 | 3,050 | 3,050 | 8,800 |
| 2006/03/24 | 3,010 | 3,050 | 3,010 | 3,030 | 6,000 |
| 2006/03/23 | 3,030 | 3,030 | 3,020 | 3,030 | 2,800 |
| 2006/03/22 | 3,020 | 3,030 | 2,990 | 3,030 | 3,100 |
| 2006/03/20 | 2,995 | 3,030 | 2,985 | 3,020 | 11,500 |
| 2006/03/17 | 2,975 | 3,020 | 2,940 | 2,985 | 15,400 |
| 2006/03/16 | 2,995 | 2,995 | 2,980 | 2,980 | 2,800 |
| 2006/03/15 | 2,995 | 3,000 | 2,995 | 3,000 | 2,000 |
| 2006/03/14 | 2,995 | 2,995 | 2,990 | 2,995 | 2,900 |
| 2006/03/13 | 2,970 | 3,000 | 2,970 | 2,990 | 2,100 |
| 2006/03/10 | 2,975 | 2,975 | 2,965 | 2,970 | 4,100 |
| 2006/03/09 | 2,980 | 3,000 | 2,970 | 2,975 | 7,000 |
| 2006/03/08 | 2,995 | 2,995 | 2,980 | 2,980 | 800 |
| 2006/03/07 | 2,995 | 2,995 | 2,970 | 2,995 | 2,000 |
| 2006/03/06 | 3,000 | 3,000 | 2,965 | 2,995 | 2,600 |
| 2006/03/03 | 2,905 | 3,000 | 2,905 | 3,000 | 4,900 |
| 2006/03/02 | 3,000 | 3,000 | 2,920 | 2,930 | 3,800 |
| 2006/03/01 | 2,960 | 3,010 | 2,930 | 3,000 | 5,000 |
| 2006/02/28 | 3,050 | 3,050 | 2,960 | 3,020 | 11,300 |
| 2006/02/27 | 2,990 | 3,000 | 2,960 | 3,000 | 15,400 |
| 2006/02/24 | 2,950 | 2,990 | 2,920 | 2,965 | 3,400 |
| 2006/02/23 | 2,850 | 2,950 | 2,850 | 2,950 | 10,700 |
| 2006/02/22 | 2,900 | 2,955 | 2,900 | 2,930 | 3,600 |
| 2006/02/21 | 2,890 | 2,945 | 2,885 | 2,930 | 6,100 |
| 2006/02/20 | 2,855 | 2,945 | 2,800 | 2,945 | 9,400 |
| 2006/02/17 | 2,895 | 2,915 | 2,895 | 2,895 | 5,400 |
| 2006/02/16 | 2,900 | 2,925 | 2,880 | 2,900 | 7,600 |
| 2006/02/15 | 2,910 | 3,000 | 2,910 | 2,930 | 8,100 |
| 2006/02/14 | 2,950 | 2,950 | 2,710 | 2,870 | 7,500 |
| 2006/02/13 | 2,990 | 3,000 | 2,985 | 2,990 | 12,000 |
| 2006/02/10 | 3,020 | 3,020 | 2,950 | 2,995 | 15,600 |
| 2006/02/09 | 2,995 | 3,010 | 2,990 | 2,995 | 5,600 |
| 2006/02/08 | 3,010 | 3,010 | 2,990 | 2,995 | 13,000 |
| 2006/02/07 | 2,995 | 3,010 | 2,995 | 3,010 | 6,000 |
| 2006/02/06 | 3,000 | 3,010 | 2,990 | 2,995 | 6,400 |
| 2006/02/03 | 3,010 | 3,030 | 2,985 | 3,010 | 9,300 |
| 2006/02/02 | 3,020 | 3,030 | 3,000 | 3,010 | 9,200 |
| 2006/02/01 | 3,010 | 3,070 | 3,000 | 3,000 | 7,800 |
| 2006/01/31 | 3,000 | 3,040 | 3,000 | 3,020 | 4,800 |
| 2006/01/30 | 3,050 | 3,060 | 3,010 | 3,020 | 10,800 |
| 2006/01/27 | 3,030 | 3,060 | 3,000 | 3,040 | 10,600 |
| 2006/01/26 | 3,020 | 3,020 | 3,000 | 3,000 | 6,600 |
| 2006/01/25 | 3,010 | 3,030 | 2,995 | 3,010 | 21,800 |
| 2006/01/24 | 2,995 | 3,050 | 2,995 | 3,000 | 6,700 |
| 2006/01/23 | 3,070 | 3,070 | 2,995 | 2,995 | 19,600 |
| 2006/01/20 | 3,100 | 3,140 | 3,010 | 3,050 | 16,100 |
| 2006/01/19 | 2,895 | 3,020 | 2,895 | 3,000 | 8,000 |
| 2006/01/18 | 3,040 | 3,040 | 2,870 | 2,925 | 30,300 |
| 2006/01/17 | 3,050 | 3,110 | 2,990 | 3,050 | 36,900 |
| 2006/01/16 | 3,080 | 3,150 | 3,020 | 3,150 | 29,800 |
| 2006/01/13 | 2,980 | 3,090 | 2,980 | 3,010 | 16,800 |
| 2006/01/12 | 2,985 | 3,100 | 2,950 | 3,030 | 45,800 |
| 2006/01/11 | 2,910 | 3,000 | 2,900 | 3,000 | 29,100 |
| 2006/01/10 | 2,890 | 2,920 | 2,880 | 2,900 | 16,900 |
| 2006/01/06 | 2,880 | 2,900 | 2,860 | 2,880 | 22,800 |
| 2006/01/05 | 2,880 | 2,880 | 2,870 | 2,880 | 9,500 |
| 2006/01/04 | 2,835 | 2,905 | 2,835 | 2,880 | 6,700 |