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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,615 | 2,630 | 2,615 | 2,620 | 600 |
| 2008/12/29 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2008/12/25 | 2,765 | 2,775 | 2,755 | 2,770 | 15,600 |
| 2008/12/24 | 2,740 | 2,750 | 2,720 | 2,750 | 3,400 |
| 2008/12/22 | 2,750 | 2,760 | 2,700 | 2,735 | 11,800 |
| 2008/12/19 | 2,675 | 2,740 | 2,670 | 2,740 | 3,300 |
| 2008/12/18 | 2,695 | 2,730 | 2,665 | 2,665 | 4,600 |
| 2008/12/17 | 2,675 | 2,730 | 2,675 | 2,700 | 2,500 |
| 2008/12/16 | 2,690 | 2,690 | 2,660 | 2,660 | 900 |
| 2008/12/15 | 2,655 | 2,730 | 2,655 | 2,730 | 500 |
| 2008/12/12 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
| 2008/12/11 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
| 2008/12/10 | 2,735 | 2,735 | 2,700 | 2,700 | 500 |
| 2008/12/09 | 2,700 | 2,700 | 2,660 | 2,660 | 600 |
| 2008/12/05 | 2,755 | 2,755 | 2,660 | 2,660 | 800 |
| 2008/12/04 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
| 2008/12/03 | 2,725 | 2,725 | 2,700 | 2,700 | 400 |
| 2008/12/01 | 2,725 | 2,725 | 2,725 | 2,725 | 500 |
| 2008/11/28 | 2,740 | 2,740 | 2,740 | 2,740 | 900 |
| 2008/11/27 | 2,730 | 2,730 | 2,725 | 2,725 | 200 |
| 2008/11/25 | 2,800 | 2,800 | 2,720 | 2,720 | 11,300 |
| 2008/11/21 | 2,780 | 2,780 | 2,740 | 2,740 | 4,200 |
| 2008/11/20 | 2,745 | 2,745 | 2,705 | 2,740 | 2,700 |
| 2008/11/19 | 2,745 | 2,750 | 2,745 | 2,750 | 300 |
| 2008/11/18 | 2,760 | 2,760 | 2,730 | 2,730 | 2,000 |
| 2008/11/17 | 2,700 | 2,740 | 2,700 | 2,740 | 1,200 |
| 2008/11/14 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
| 2008/11/13 | 2,690 | 2,690 | 2,690 | 2,690 | 300 |
| 2008/11/12 | 2,690 | 2,690 | 2,650 | 2,690 | 500 |
| 2008/11/11 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2008/11/10 | 2,645 | 2,655 | 2,645 | 2,650 | 1,300 |
| 2008/11/07 | 2,570 | 2,580 | 2,460 | 2,565 | 4,200 |
| 2008/11/06 | 2,650 | 2,650 | 2,570 | 2,575 | 900 |
| 2008/11/05 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
| 2008/11/04 | 2,700 | 2,710 | 2,700 | 2,710 | 700 |
| 2008/10/31 | 2,750 | 2,750 | 2,710 | 2,710 | 700 |
| 2008/10/30 | 2,750 | 2,750 | 2,750 | 2,750 | 400 |
| 2008/10/29 | 2,750 | 2,750 | 2,750 | 2,750 | 900 |
| 2008/10/28 | 2,700 | 2,750 | 2,700 | 2,750 | 500 |
| 2008/10/27 | 2,830 | 2,830 | 2,750 | 2,750 | 11,200 |
| 2008/10/24 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2008/10/23 | 2,900 | 2,900 | 2,850 | 2,855 | 2,500 |
| 2008/10/22 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 2008/10/21 | 2,920 | 2,920 | 2,920 | 2,920 | 300 |
| 2008/10/20 | 2,925 | 2,925 | 2,920 | 2,920 | 200 |
| 2008/10/17 | 2,700 | 2,700 | 2,650 | 2,675 | 1,000 |
| 2008/10/16 | 2,790 | 2,790 | 2,710 | 2,790 | 300 |
| 2008/10/15 | 2,785 | 2,785 | 2,700 | 2,710 | 2,000 |
| 2008/10/14 | 2,785 | 2,785 | 2,785 | 2,785 | 500 |
| 2008/10/10 | 2,750 | 2,750 | 2,750 | 2,750 | 1,100 |
| 2008/10/09 | 2,600 | 2,780 | 2,600 | 2,780 | 1,800 |
| 2008/10/08 | 2,780 | 2,780 | 2,610 | 2,610 | 1,700 |
| 2008/10/07 | 2,850 | 2,850 | 2,820 | 2,850 | 3,100 |
| 2008/10/06 | 3,000 | 3,000 | 2,860 | 2,860 | 3,300 |
| 2008/10/03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 |
| 2008/10/02 | 3,080 | 3,080 | 2,950 | 3,020 | 5,100 |
| 2008/10/01 | 3,070 | 3,100 | 3,070 | 3,070 | 1,700 |
| 2008/09/30 | 3,120 | 3,150 | 3,070 | 3,070 | 3,200 |
| 2008/09/29 | 3,130 | 3,130 | 3,130 | 3,130 | 600 |
| 2008/09/26 | 3,170 | 3,170 | 3,130 | 3,130 | 600 |
| 2008/09/25 | 3,130 | 3,170 | 3,120 | 3,150 | 10,000 |
| 2008/09/24 | 3,190 | 3,200 | 3,190 | 3,200 | 2,500 |
| 2008/09/22 | 3,190 | 3,190 | 3,160 | 3,170 | 3,300 |
| 2008/09/19 | 3,150 | 3,190 | 3,130 | 3,190 | 1,400 |
| 2008/09/18 | 3,100 | 3,150 | 3,100 | 3,130 | 2,800 |
| 2008/09/17 | 3,150 | 3,190 | 3,150 | 3,190 | 400 |
| 2008/09/16 | 3,150 | 3,180 | 3,150 | 3,180 | 600 |
| 2008/09/12 | 3,160 | 3,160 | 3,110 | 3,110 | 600 |
| 2008/09/11 | 3,200 | 3,200 | 3,150 | 3,150 | 1,300 |
| 2008/09/10 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2008/09/09 | 3,200 | 3,200 | 3,180 | 3,180 | 200 |
| 2008/09/08 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2008/09/05 | 3,200 | 3,200 | 3,200 | 3,200 | 1,100 |
| 2008/09/04 | 3,160 | 3,180 | 3,160 | 3,180 | 200 |
| 2008/09/02 | 3,170 | 3,190 | 3,150 | 3,150 | 900 |
| 2008/08/29 | 3,150 | 3,170 | 3,150 | 3,170 | 200 |
| 2008/08/28 | 3,150 | 3,150 | 3,080 | 3,100 | 1,200 |
| 2008/08/27 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2008/08/26 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2008/08/25 | 3,200 | 3,200 | 3,200 | 3,200 | 7,700 |
| 2008/08/22 | 3,190 | 3,190 | 3,170 | 3,170 | 2,600 |
| 2008/08/21 | 3,170 | 3,180 | 3,140 | 3,180 | 1,100 |
| 2008/08/20 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2008/08/19 | 3,110 | 3,150 | 3,110 | 3,150 | 400 |
| 2008/08/14 | 3,100 | 3,150 | 3,100 | 3,150 | 1,400 |
| 2008/08/13 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2008/08/12 | 3,200 | 3,200 | 3,180 | 3,200 | 5,400 |
| 2008/08/11 | 3,200 | 3,200 | 3,080 | 3,180 | 6,300 |
| 2008/08/08 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2008/08/07 | 3,090 | 3,090 | 3,080 | 3,080 | 200 |
| 2008/08/06 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2008/08/05 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2008/08/04 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 2008/08/01 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2008/07/31 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 2008/07/30 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2008/07/29 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2008/07/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2008/07/25 | 3,040 | 3,200 | 3,040 | 3,200 | 9,200 |
| 2008/07/24 | 3,180 | 3,200 | 3,170 | 3,190 | 1,100 |
| 2008/07/23 | 3,200 | 3,200 | 3,200 | 3,200 | 6,300 |
| 2008/07/22 | 3,050 | 3,150 | 3,050 | 3,150 | 1,700 |
| 2008/07/18 | 3,080 | 3,090 | 3,080 | 3,090 | 500 |
| 2008/07/17 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2008/07/16 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2008/07/15 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2008/07/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2008/07/11 | 2,960 | 2,960 | 2,950 | 2,960 | 1,300 |
| 2008/07/09 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2008/07/08 | 3,100 | 3,100 | 2,910 | 2,935 | 3,800 |
| 2008/07/04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2008/07/03 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2008/07/02 | 3,080 | 3,100 | 3,080 | 3,080 | 1,500 |
| 2008/07/01 | 3,110 | 3,140 | 3,110 | 3,140 | 200 |
| 2008/06/30 | 3,060 | 3,060 | 3,040 | 3,060 | 1,300 |
| 2008/06/27 | 3,080 | 3,090 | 3,060 | 3,060 | 1,800 |
| 2008/06/26 | 3,150 | 3,150 | 3,100 | 3,120 | 800 |
| 2008/06/25 | 3,200 | 3,220 | 3,200 | 3,200 | 12,100 |
| 2008/06/24 | 3,180 | 3,200 | 3,180 | 3,200 | 1,000 |
| 2008/06/23 | 3,200 | 3,200 | 3,180 | 3,200 | 4,100 |
| 2008/06/20 | 3,190 | 3,200 | 3,160 | 3,200 | 2,900 |
| 2008/06/19 | 3,210 | 3,250 | 3,160 | 3,220 | 5,100 |
| 2008/06/18 | 3,140 | 3,190 | 3,140 | 3,140 | 300 |
| 2008/06/17 | 3,160 | 3,200 | 3,150 | 3,200 | 3,900 |
| 2008/06/16 | 3,100 | 3,150 | 3,100 | 3,150 | 700 |
| 2008/06/13 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2008/06/12 | 3,150 | 3,150 | 3,150 | 3,150 | 1,100 |
| 2008/06/11 | 3,100 | 3,100 | 3,100 | 3,100 | 900 |
| 2008/06/10 | 3,200 | 3,200 | 3,150 | 3,150 | 700 |
| 2008/06/09 | 3,130 | 3,180 | 3,130 | 3,180 | 900 |
| 2008/06/06 | 3,090 | 3,140 | 3,090 | 3,130 | 500 |
| 2008/06/05 | 3,150 | 3,150 | 3,050 | 3,060 | 5,300 |
| 2008/06/04 | 3,100 | 3,150 | 3,100 | 3,150 | 1,400 |
| 2008/06/03 | 3,090 | 3,090 | 3,070 | 3,070 | 1,700 |
| 2008/06/02 | 3,190 | 3,200 | 3,080 | 3,080 | 1,900 |
| 2008/05/30 | 3,160 | 3,200 | 3,160 | 3,190 | 3,400 |
| 2008/05/28 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2008/05/27 | 3,140 | 3,180 | 3,140 | 3,150 | 1,000 |
| 2008/05/26 | 3,050 | 3,180 | 3,050 | 3,150 | 10,400 |
| 2008/05/23 | 3,210 | 3,220 | 3,200 | 3,220 | 6,700 |
| 2008/05/22 | 3,200 | 3,210 | 3,200 | 3,210 | 800 |
| 2008/05/21 | 3,190 | 3,200 | 3,160 | 3,200 | 1,600 |
| 2008/05/20 | 3,190 | 3,200 | 3,190 | 3,200 | 700 |
| 2008/05/19 | 3,190 | 3,190 | 3,100 | 3,190 | 2,500 |
| 2008/05/16 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2008/05/15 | 3,090 | 3,130 | 3,090 | 3,130 | 1,600 |
| 2008/05/14 | 3,060 | 3,060 | 3,010 | 3,010 | 1,100 |
| 2008/05/13 | 3,060 | 3,060 | 3,060 | 3,060 | 1,800 |
| 2008/05/12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 |
| 2008/05/09 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2008/05/08 | 3,090 | 3,150 | 3,080 | 3,150 | 700 |
| 2008/05/07 | 3,090 | 3,090 | 3,080 | 3,080 | 1,100 |
| 2008/05/02 | 3,080 | 3,080 | 3,080 | 3,080 | 1,100 |
| 2008/04/30 | 3,100 | 3,190 | 3,100 | 3,190 | 1,000 |
| 2008/04/28 | 3,100 | 3,160 | 3,090 | 3,090 | 300 |
| 2008/04/25 | 3,190 | 3,200 | 3,110 | 3,120 | 8,700 |
| 2008/04/24 | 3,190 | 3,230 | 3,190 | 3,230 | 6,100 |
| 2008/04/23 | 3,190 | 3,190 | 3,130 | 3,190 | 3,900 |
| 2008/04/22 | 3,060 | 3,190 | 3,060 | 3,100 | 2,600 |
| 2008/04/18 | 3,070 | 3,080 | 3,070 | 3,080 | 200 |
| 2008/04/15 | 3,170 | 3,170 | 3,070 | 3,070 | 200 |
| 2008/04/14 | 3,150 | 3,150 | 3,000 | 3,000 | 900 |
| 2008/04/11 | 3,200 | 3,200 | 3,160 | 3,160 | 200 |
| 2008/04/10 | 3,170 | 3,200 | 3,170 | 3,200 | 600 |
| 2008/04/09 | 3,190 | 3,200 | 3,160 | 3,160 | 300 |
| 2008/04/07 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2008/04/04 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2008/04/02 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2008/04/01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2008/03/31 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2008/03/27 | 3,140 | 3,390 | 3,140 | 3,300 | 1,400 |
| 2008/03/26 | 3,300 | 3,300 | 3,290 | 3,290 | 900 |
| 2008/03/25 | 3,400 | 3,420 | 3,380 | 3,380 | 9,000 |
| 2008/03/24 | 3,400 | 3,400 | 3,390 | 3,400 | 1,300 |
| 2008/03/21 | 3,410 | 3,410 | 3,200 | 3,210 | 5,000 |
| 2008/03/19 | 3,300 | 3,300 | 3,250 | 3,300 | 500 |
| 2008/03/18 | 3,300 | 3,300 | 3,300 | 3,300 | 700 |
| 2008/03/17 | 3,400 | 3,400 | 3,300 | 3,300 | 2,400 |
| 2008/03/14 | 3,390 | 3,440 | 3,390 | 3,440 | 11,900 |
| 2008/03/13 | 3,370 | 3,410 | 3,370 | 3,400 | 5,600 |
| 2008/03/12 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2008/03/11 | 3,380 | 3,400 | 3,380 | 3,400 | 2,200 |
| 2008/03/10 | 3,400 | 3,430 | 3,400 | 3,430 | 2,000 |
| 2008/03/07 | 3,400 | 3,420 | 3,390 | 3,420 | 6,100 |
| 2008/03/06 | 3,350 | 3,400 | 3,350 | 3,400 | 5,600 |
| 2008/03/05 | 3,410 | 3,410 | 3,400 | 3,400 | 2,500 |
| 2008/03/04 | 3,370 | 3,410 | 3,370 | 3,400 | 6,600 |
| 2008/03/03 | 3,400 | 3,450 | 3,400 | 3,400 | 4,700 |
| 2008/02/29 | 3,430 | 3,500 | 3,400 | 3,400 | 6,600 |
| 2008/02/28 | 3,350 | 3,420 | 3,350 | 3,420 | 300 |
| 2008/02/27 | 3,350 | 3,460 | 3,350 | 3,400 | 7,700 |
| 2008/02/26 | 3,250 | 3,310 | 3,250 | 3,310 | 3,200 |
| 2008/02/25 | 3,250 | 3,300 | 3,250 | 3,300 | 8,700 |
| 2008/02/22 | 3,200 | 3,250 | 3,190 | 3,250 | 5,200 |
| 2008/02/21 | 3,100 | 3,170 | 3,100 | 3,170 | 6,000 |
| 2008/02/20 | 3,070 | 3,110 | 3,070 | 3,110 | 13,900 |
| 2008/02/19 | 3,010 | 3,100 | 3,010 | 3,100 | 11,200 |
| 2008/02/18 | 3,000 | 3,020 | 3,000 | 3,010 | 13,900 |
| 2008/02/15 | 3,000 | 3,010 | 3,000 | 3,010 | 6,600 |
| 2008/02/14 | 3,000 | 3,010 | 3,000 | 3,000 | 2,800 |
| 2008/02/13 | 3,000 | 3,000 | 2,950 | 3,000 | 1,700 |
| 2008/02/12 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2008/02/07 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2008/02/06 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2008/02/05 | 2,895 | 2,895 | 2,890 | 2,890 | 200 |
| 2008/02/04 | 2,895 | 3,020 | 2,890 | 2,890 | 2,100 |
| 2008/02/01 | 2,900 | 2,900 | 2,890 | 2,890 | 1,100 |
| 2008/01/31 | 2,885 | 2,885 | 2,885 | 2,885 | 1,000 |
| 2008/01/30 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2008/01/25 | 2,970 | 3,100 | 2,870 | 2,870 | 8,200 |
| 2008/01/24 | 2,850 | 2,930 | 2,835 | 2,930 | 2,500 |
| 2008/01/23 | 2,830 | 2,830 | 2,790 | 2,820 | 3,700 |
| 2008/01/22 | 3,070 | 3,070 | 2,720 | 2,840 | 6,400 |
| 2008/01/21 | 3,080 | 3,100 | 3,080 | 3,100 | 26,600 |
| 2008/01/18 | 3,100 | 3,110 | 3,070 | 3,100 | 6,100 |
| 2008/01/17 | 3,100 | 3,110 | 3,100 | 3,100 | 2,800 |
| 2008/01/16 | 3,110 | 3,110 | 3,100 | 3,100 | 4,000 |
| 2008/01/15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,200 |
| 2008/01/11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2008/01/10 | 3,100 | 3,140 | 3,100 | 3,140 | 1,400 |
| 2008/01/09 | 3,100 | 3,100 | 3,100 | 3,100 | 2,100 |
| 2008/01/08 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2008/01/07 | 3,100 | 3,100 | 3,090 | 3,090 | 3,200 |
| 2008/01/04 | 3,070 | 3,100 | 3,070 | 3,100 | 300 |