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 |
---|---|---|---|---|---|
2011/12/29 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2011/12/27 | 2,348 | 2,348 | 2,348 | 2,348 | 100 |
2011/12/26 | 2,350 | 2,398 | 2,301 | 2,398 | 21,500 |
2011/12/22 | 2,319 | 2,349 | 2,221 | 2,300 | 16,100 |
2011/12/21 | 2,306 | 2,320 | 2,299 | 2,314 | 4,600 |
2011/12/20 | 2,304 | 2,316 | 2,299 | 2,304 | 2,900 |
2011/12/19 | 2,299 | 2,300 | 2,299 | 2,299 | 900 |
2011/12/16 | 2,271 | 2,300 | 2,271 | 2,275 | 1,800 |
2011/12/15 | 2,280 | 2,300 | 2,280 | 2,300 | 1,700 |
2011/12/14 | 2,273 | 2,300 | 2,273 | 2,300 | 200 |
2011/12/12 | 2,250 | 2,250 | 2,250 | 2,250 | 400 |
2011/12/09 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
2011/12/08 | 2,300 | 2,300 | 2,300 | 2,300 | 700 |
2011/12/07 | 2,300 | 2,301 | 2,300 | 2,300 | 1,800 |
2011/12/06 | 2,221 | 2,221 | 2,221 | 2,221 | 100 |
2011/12/05 | 2,170 | 2,230 | 2,170 | 2,230 | 600 |
2011/12/02 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2011/12/01 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
2011/11/30 | 2,250 | 2,250 | 2,090 | 2,143 | 8,500 |
2011/11/29 | 2,321 | 2,330 | 2,280 | 2,300 | 400 |
2011/11/28 | 0 | 0 | 0 | 2,271 | 0 |
2011/11/25 | 2,270 | 2,329 | 2,270 | 2,271 | 10,400 |
2011/11/24 | 2,287 | 2,310 | 2,286 | 2,306 | 2,800 |
2011/11/22 | 2,297 | 2,300 | 2,273 | 2,283 | 3,000 |
2011/11/21 | 2,240 | 2,260 | 2,240 | 2,255 | 300 |
2011/11/18 | 2,223 | 2,230 | 2,223 | 2,230 | 1,100 |
2011/11/17 | 2,240 | 2,240 | 2,190 | 2,216 | 3,700 |
2011/11/16 | 0 | 0 | 0 | 2,230 | 0 |
2011/11/15 | 0 | 0 | 0 | 2,230 | 0 |
2011/11/14 | 2,230 | 2,230 | 2,230 | 2,230 | 400 |
2011/11/11 | 2,230 | 2,230 | 2,230 | 2,230 | 300 |
2011/11/10 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2011/11/09 | 0 | 0 | 0 | 2,220 | 0 |
2011/11/08 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2011/11/07 | 0 | 0 | 0 | 2,210 | 0 |
2011/11/04 | 0 | 0 | 0 | 2,210 | 0 |
2011/11/02 | 0 | 0 | 0 | 2,210 | 0 |
2011/11/01 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2011/10/31 | 2,228 | 2,278 | 2,228 | 2,228 | 300 |
2011/10/28 | 2,211 | 2,261 | 2,211 | 2,211 | 300 |
2011/10/27 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2011/10/26 | 2,220 | 2,220 | 2,210 | 2,210 | 500 |
2011/10/25 | 2,319 | 2,349 | 2,250 | 2,250 | 12,400 |
2011/10/24 | 2,315 | 2,319 | 2,307 | 2,319 | 1,000 |
2011/10/21 | 2,320 | 2,320 | 2,300 | 2,320 | 4,800 |
2011/10/20 | 2,260 | 2,274 | 2,260 | 2,274 | 1,300 |
2011/10/19 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
2011/10/18 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
2011/10/17 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2011/10/14 | 0 | 0 | 0 | 2,165 | 0 |
2011/10/13 | 0 | 0 | 0 | 2,165 | 0 |
2011/10/12 | 0 | 0 | 0 | 2,165 | 0 |
2011/10/11 | 2,165 | 2,165 | 2,165 | 2,165 | 500 |
2011/10/07 | 2,165 | 2,165 | 2,165 | 2,165 | 100 |
2011/10/06 | 2,166 | 2,166 | 2,166 | 2,166 | 100 |
2011/10/05 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2011/10/04 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
2011/10/03 | 2,250 | 2,250 | 2,250 | 2,250 | 300 |
2011/09/30 | 2,200 | 2,300 | 2,200 | 2,300 | 2,200 |
2011/09/29 | 2,120 | 2,125 | 2,120 | 2,125 | 200 |
2011/09/28 | 2,260 | 2,260 | 2,210 | 2,210 | 600 |
2011/09/27 | 2,290 | 2,310 | 2,290 | 2,290 | 1,800 |
2011/09/26 | 2,258 | 2,300 | 2,258 | 2,300 | 10,700 |
2011/09/22 | 2,278 | 2,300 | 2,278 | 2,290 | 5,600 |
2011/09/21 | 2,225 | 2,264 | 2,225 | 2,264 | 1,600 |
2011/09/20 | 2,230 | 2,248 | 2,230 | 2,248 | 1,100 |
2011/09/16 | 2,220 | 2,230 | 2,220 | 2,230 | 1,000 |
2011/09/15 | 2,220 | 2,220 | 2,220 | 2,220 | 300 |
2011/09/14 | 2,230 | 2,230 | 2,206 | 2,206 | 600 |
2011/09/13 | 2,239 | 2,239 | 2,230 | 2,230 | 300 |
2011/09/12 | 2,182 | 2,189 | 2,182 | 2,189 | 1,100 |
2011/09/09 | 2,157 | 2,157 | 2,119 | 2,137 | 800 |
2011/09/08 | 2,106 | 2,107 | 2,106 | 2,107 | 800 |
2011/09/07 | 0 | 0 | 0 | 2,103 | 0 |
2011/09/06 | 2,160 | 2,160 | 2,100 | 2,103 | 700 |
2011/09/05 | 2,161 | 2,161 | 2,160 | 2,160 | 600 |
2011/09/02 | 2,159 | 2,204 | 2,159 | 2,204 | 300 |
2011/09/01 | 2,209 | 2,209 | 2,209 | 2,209 | 200 |
2011/08/31 | 2,159 | 2,159 | 2,159 | 2,159 | 300 |
2011/08/30 | 0 | 0 | 0 | 2,158 | 0 |
2011/08/29 | 2,158 | 2,158 | 2,158 | 2,158 | 100 |
2011/08/26 | 2,158 | 2,158 | 2,158 | 2,158 | 100 |
2011/08/25 | 2,197 | 2,257 | 2,173 | 2,173 | 12,000 |
2011/08/24 | 2,191 | 2,222 | 2,190 | 2,205 | 2,300 |
2011/08/23 | 2,195 | 2,195 | 2,170 | 2,180 | 4,600 |
2011/08/22 | 2,060 | 2,095 | 2,060 | 2,095 | 1,400 |
2011/08/19 | 2,060 | 2,095 | 2,054 | 2,095 | 500 |
2011/08/18 | 2,065 | 2,075 | 2,065 | 2,072 | 700 |
2011/08/17 | 2,103 | 2,103 | 2,054 | 2,056 | 400 |
2011/08/16 | 2,045 | 2,053 | 2,045 | 2,053 | 200 |
2011/08/15 | 2,038 | 2,038 | 2,038 | 2,038 | 100 |
2011/08/12 | 0 | 0 | 0 | 2,031 | 0 |
2011/08/11 | 2,031 | 2,031 | 2,031 | 2,031 | 200 |
2011/08/10 | 0 | 0 | 0 | 2,050 | 0 |
2011/08/09 | 2,021 | 2,050 | 2,020 | 2,050 | 1,900 |
2011/08/08 | 2,060 | 2,090 | 2,036 | 2,040 | 1,300 |
2011/08/05 | 2,031 | 2,080 | 2,031 | 2,080 | 600 |
2011/08/04 | 2,104 | 2,104 | 2,059 | 2,059 | 1,800 |
2011/08/03 | 2,065 | 2,111 | 2,064 | 2,070 | 2,000 |
2011/08/02 | 2,117 | 2,117 | 2,064 | 2,065 | 3,200 |
2011/08/01 | 2,121 | 2,121 | 2,113 | 2,115 | 1,500 |
2011/07/29 | 2,152 | 2,152 | 2,150 | 2,150 | 700 |
2011/07/28 | 2,152 | 2,152 | 2,151 | 2,151 | 300 |
2011/07/27 | 2,189 | 2,189 | 2,188 | 2,188 | 200 |
2011/07/26 | 2,171 | 2,171 | 2,160 | 2,160 | 2,600 |
2011/07/25 | 2,256 | 2,256 | 2,170 | 2,180 | 12,800 |
2011/07/22 | 2,276 | 2,276 | 2,240 | 2,257 | 11,200 |
2011/07/21 | 2,167 | 2,180 | 2,162 | 2,176 | 2,100 |
2011/07/20 | 2,188 | 2,188 | 2,163 | 2,167 | 1,400 |
2011/07/19 | 2,183 | 2,190 | 2,160 | 2,190 | 2,000 |
2011/07/15 | 2,197 | 2,200 | 2,185 | 2,185 | 1,500 |
2011/07/14 | 2,201 | 2,205 | 2,196 | 2,196 | 1,700 |
2011/07/13 | 2,255 | 2,255 | 2,199 | 2,199 | 2,600 |
2011/07/12 | 2,226 | 2,226 | 2,210 | 2,210 | 2,200 |
2011/07/11 | 2,250 | 2,250 | 2,223 | 2,223 | 900 |
2011/07/08 | 2,200 | 2,230 | 2,198 | 2,198 | 1,100 |
2011/07/07 | 2,225 | 2,225 | 2,225 | 2,225 | 300 |
2011/07/06 | 2,230 | 2,232 | 2,226 | 2,226 | 800 |
2011/07/05 | 2,239 | 2,260 | 2,222 | 2,260 | 600 |
2011/07/04 | 2,203 | 2,235 | 2,201 | 2,201 | 800 |
2011/07/01 | 2,230 | 2,230 | 2,110 | 2,210 | 1,700 |
2011/06/30 | 2,285 | 2,286 | 2,200 | 2,230 | 1,600 |
2011/06/29 | 2,181 | 2,264 | 2,181 | 2,264 | 1,000 |
2011/06/28 | 2,249 | 2,264 | 2,249 | 2,264 | 1,700 |
2011/06/27 | 2,238 | 2,310 | 2,238 | 2,299 | 21,600 |
2011/06/24 | 2,170 | 2,239 | 2,170 | 2,239 | 5,900 |
2011/06/23 | 2,169 | 2,176 | 2,165 | 2,176 | 7,200 |
2011/06/22 | 2,125 | 2,158 | 2,123 | 2,157 | 2,000 |
2011/06/21 | 2,103 | 2,130 | 2,103 | 2,121 | 1,600 |
2011/06/20 | 2,100 | 2,130 | 2,100 | 2,100 | 1,500 |
2011/06/17 | 2,076 | 2,123 | 2,076 | 2,100 | 600 |
2011/06/16 | 2,119 | 2,119 | 2,065 | 2,115 | 1,000 |
2011/06/15 | 2,080 | 2,080 | 2,069 | 2,069 | 800 |
2011/06/14 | 2,074 | 2,130 | 2,046 | 2,130 | 3,000 |
2011/06/13 | 2,020 | 2,074 | 2,020 | 2,074 | 2,100 |
2011/06/10 | 2,008 | 2,020 | 2,005 | 2,020 | 2,000 |
2011/06/09 | 2,004 | 2,039 | 2,004 | 2,039 | 2,400 |
2011/06/08 | 2,002 | 2,009 | 2,001 | 2,009 | 1,100 |
2011/06/07 | 2,000 | 2,003 | 2,000 | 2,003 | 1,100 |
2011/06/06 | 2,000 | 2,001 | 2,000 | 2,000 | 1,400 |
2011/06/03 | 2,002 | 2,008 | 2,002 | 2,003 | 1,200 |
2011/06/02 | 2,004 | 2,004 | 2,001 | 2,002 | 900 |
2011/06/01 | 2,006 | 2,008 | 2,006 | 2,006 | 1,300 |
2011/05/31 | 2,007 | 2,015 | 2,006 | 2,015 | 1,600 |
2011/05/30 | 2,003 | 2,006 | 2,003 | 2,005 | 900 |
2011/05/27 | 2,006 | 2,015 | 2,000 | 2,013 | 2,100 |
2011/05/26 | 2,005 | 2,007 | 1,999 | 2,000 | 500 |
2011/05/25 | 2,040 | 2,055 | 2,020 | 2,021 | 13,700 |
2011/05/24 | 2,041 | 2,050 | 2,037 | 2,050 | 3,100 |
2011/05/23 | 2,049 | 2,049 | 2,040 | 2,041 | 3,800 |
2011/05/20 | 2,036 | 2,040 | 2,036 | 2,038 | 800 |
2011/05/19 | 2,036 | 2,040 | 2,036 | 2,036 | 1,600 |
2011/05/18 | 2,033 | 2,034 | 2,030 | 2,034 | 1,500 |
2011/05/17 | 2,036 | 2,044 | 2,033 | 2,033 | 1,400 |
2011/05/16 | 2,050 | 2,050 | 2,035 | 2,035 | 1,200 |
2011/05/13 | 2,046 | 2,052 | 2,046 | 2,050 | 1,300 |
2011/05/12 | 2,058 | 2,067 | 2,050 | 2,050 | 2,300 |
2011/05/11 | 2,064 | 2,077 | 2,056 | 2,058 | 1,700 |
2011/05/10 | 2,078 | 2,078 | 2,064 | 2,064 | 1,700 |
2011/05/09 | 2,061 | 2,079 | 2,061 | 2,067 | 900 |
2011/05/06 | 2,059 | 2,060 | 2,058 | 2,060 | 1,100 |
2011/05/02 | 2,079 | 2,080 | 2,070 | 2,070 | 1,000 |
2011/04/28 | 2,100 | 2,100 | 2,060 | 2,070 | 700 |
2011/04/27 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2011/04/26 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
2011/04/25 | 2,114 | 2,200 | 2,114 | 2,125 | 11,200 |
2011/04/22 | 2,115 | 2,115 | 2,067 | 2,115 | 5,100 |
2011/04/21 | 2,079 | 2,086 | 2,071 | 2,086 | 1,500 |
2011/04/20 | 2,055 | 2,069 | 2,055 | 2,069 | 1,000 |
2011/04/19 | 2,050 | 2,055 | 2,050 | 2,055 | 2,100 |
2011/04/18 | 2,030 | 2,050 | 2,030 | 2,050 | 2,600 |
2011/04/15 | 2,033 | 2,033 | 2,033 | 2,033 | 600 |
2011/04/14 | 2,045 | 2,045 | 2,032 | 2,040 | 900 |
2011/04/13 | 2,030 | 2,040 | 2,030 | 2,040 | 800 |
2011/04/12 | 2,031 | 2,031 | 2,030 | 2,030 | 500 |
2011/04/11 | 2,050 | 2,050 | 2,030 | 2,031 | 3,700 |
2011/04/08 | 2,050 | 2,055 | 2,050 | 2,050 | 1,300 |
2011/04/07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,900 |
2011/04/06 | 2,050 | 2,061 | 2,026 | 2,026 | 4,400 |
2011/04/05 | 2,053 | 2,060 | 2,050 | 2,050 | 2,000 |
2011/04/04 | 2,070 | 2,085 | 2,050 | 2,053 | 2,700 |
2011/04/01 | 2,071 | 2,095 | 2,062 | 2,070 | 1,900 |
2011/03/31 | 2,055 | 2,089 | 2,055 | 2,084 | 2,200 |
2011/03/30 | 2,068 | 2,071 | 2,056 | 2,070 | 1,800 |
2011/03/29 | 2,102 | 2,118 | 2,055 | 2,068 | 4,400 |
2011/03/28 | 2,177 | 2,227 | 2,177 | 2,219 | 1,700 |
2011/03/25 | 2,135 | 2,289 | 2,134 | 2,210 | 15,700 |
2011/03/24 | 2,200 | 2,206 | 2,174 | 2,200 | 4,700 |
2011/03/23 | 2,200 | 2,220 | 2,153 | 2,219 | 5,400 |
2011/03/22 | 2,100 | 2,150 | 2,090 | 2,111 | 4,100 |
2011/03/18 | 2,006 | 2,050 | 2,000 | 2,045 | 3,200 |
2011/03/17 | 1,991 | 2,000 | 1,990 | 2,000 | 2,000 |
2011/03/16 | 1,960 | 2,000 | 1,960 | 1,982 | 3,400 |
2011/03/15 | 2,050 | 2,050 | 1,961 | 1,990 | 4,100 |
2011/03/14 | 2,110 | 2,110 | 1,960 | 2,100 | 6,100 |
2011/03/11 | 2,276 | 2,285 | 2,260 | 2,260 | 6,300 |
2011/03/10 | 2,292 | 2,292 | 2,276 | 2,283 | 3,900 |
2011/03/09 | 2,294 | 2,299 | 2,284 | 2,284 | 1,000 |
2011/03/08 | 2,297 | 2,297 | 2,280 | 2,280 | 3,200 |
2011/03/07 | 2,290 | 2,290 | 2,290 | 2,290 | 400 |
2011/03/04 | 2,288 | 2,292 | 2,288 | 2,290 | 700 |
2011/03/03 | 2,297 | 2,297 | 2,284 | 2,284 | 2,100 |
2011/03/02 | 2,282 | 2,298 | 2,282 | 2,284 | 600 |
2011/03/01 | 2,308 | 2,310 | 2,281 | 2,281 | 3,400 |
2011/02/28 | 2,300 | 2,305 | 2,285 | 2,286 | 3,900 |
2011/02/25 | 2,290 | 2,300 | 2,285 | 2,285 | 11,500 |
2011/02/24 | 2,281 | 2,287 | 2,281 | 2,284 | 2,400 |
2011/02/23 | 2,297 | 2,297 | 2,282 | 2,284 | 6,500 |
2011/02/22 | 2,297 | 2,302 | 2,296 | 2,296 | 2,500 |
2011/02/21 | 2,297 | 2,300 | 2,295 | 2,299 | 1,600 |
2011/02/18 | 2,299 | 2,308 | 2,291 | 2,299 | 3,000 |
2011/02/17 | 2,291 | 2,291 | 2,291 | 2,291 | 900 |
2011/02/16 | 2,295 | 2,298 | 2,291 | 2,291 | 1,900 |
2011/02/15 | 2,300 | 2,302 | 2,296 | 2,296 | 1,800 |
2011/02/14 | 2,305 | 2,305 | 2,296 | 2,297 | 3,400 |
2011/02/10 | 2,309 | 2,309 | 2,281 | 2,300 | 7,600 |
2011/02/09 | 2,278 | 2,300 | 2,278 | 2,293 | 2,800 |
2011/02/08 | 2,279 | 2,283 | 2,277 | 2,277 | 1,400 |
2011/02/07 | 2,281 | 2,281 | 2,279 | 2,279 | 1,600 |
2011/02/04 | 2,281 | 2,285 | 2,279 | 2,281 | 3,300 |
2011/02/03 | 2,283 | 2,290 | 2,281 | 2,281 | 1,400 |
2011/02/02 | 2,290 | 2,290 | 2,277 | 2,280 | 5,100 |
2011/02/01 | 2,300 | 2,305 | 2,298 | 2,298 | 2,400 |
2011/01/31 | 2,285 | 2,310 | 2,285 | 2,300 | 2,900 |
2011/01/28 | 2,280 | 2,300 | 2,280 | 2,280 | 4,100 |
2011/01/27 | 2,281 | 2,294 | 2,273 | 2,280 | 6,600 |
2011/01/26 | 2,291 | 2,300 | 2,283 | 2,285 | 2,600 |
2011/01/25 | 2,297 | 2,300 | 2,290 | 2,291 | 12,200 |
2011/01/24 | 2,275 | 2,300 | 2,275 | 2,293 | 4,800 |
2011/01/21 | 2,285 | 2,300 | 2,275 | 2,275 | 6,500 |
2011/01/20 | 2,275 | 2,282 | 2,275 | 2,282 | 2,400 |
2011/01/19 | 2,276 | 2,279 | 2,275 | 2,275 | 2,900 |
2011/01/18 | 2,275 | 2,283 | 2,275 | 2,276 | 3,600 |
2011/01/17 | 2,273 | 2,276 | 2,272 | 2,276 | 2,000 |
2011/01/14 | 2,274 | 2,274 | 2,272 | 2,273 | 2,100 |
2011/01/13 | 2,276 | 2,276 | 2,273 | 2,273 | 1,900 |
2011/01/12 | 2,279 | 2,279 | 2,271 | 2,275 | 3,500 |
2011/01/11 | 2,276 | 2,279 | 2,270 | 2,279 | 2,800 |
2011/01/07 | 2,275 | 2,276 | 2,272 | 2,275 | 2,600 |
2011/01/06 | 2,288 | 2,288 | 2,275 | 2,277 | 2,300 |
2011/01/05 | 2,270 | 2,289 | 2,262 | 2,288 | 2,500 |
2011/01/04 | 2,292 | 2,292 | 2,282 | 2,290 | 1,900 |