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 |
---|---|---|---|---|---|
2013/12/30 | 2,249 | 2,250 | 2,237 | 2,248 | 4,200 |
2013/12/27 | 2,238 | 2,240 | 2,235 | 2,237 | 3,000 |
2013/12/26 | 2,237 | 2,237 | 2,230 | 2,234 | 5,000 |
2013/12/25 | 2,210 | 2,234 | 2,207 | 2,222 | 28,100 |
2013/12/24 | 2,222 | 2,223 | 2,206 | 2,210 | 10,700 |
2013/12/20 | 2,237 | 2,237 | 2,220 | 2,222 | 19,800 |
2013/12/19 | 2,218 | 2,220 | 2,214 | 2,220 | 7,000 |
2013/12/18 | 2,212 | 2,212 | 2,204 | 2,208 | 6,000 |
2013/12/17 | 2,217 | 2,222 | 2,212 | 2,212 | 7,600 |
2013/12/16 | 2,209 | 2,212 | 2,202 | 2,212 | 9,200 |
2013/12/13 | 2,209 | 2,209 | 2,206 | 2,206 | 4,400 |
2013/12/12 | 2,210 | 2,212 | 2,207 | 2,208 | 3,500 |
2013/12/11 | 2,219 | 2,219 | 2,210 | 2,212 | 5,000 |
2013/12/10 | 2,219 | 2,220 | 2,205 | 2,217 | 9,000 |
2013/12/09 | 2,220 | 2,229 | 2,210 | 2,214 | 9,200 |
2013/12/06 | 2,222 | 2,222 | 2,210 | 2,213 | 8,000 |
2013/12/05 | 2,231 | 2,231 | 2,220 | 2,220 | 7,900 |
2013/12/04 | 2,233 | 2,235 | 2,230 | 2,231 | 5,400 |
2013/12/03 | 2,240 | 2,241 | 2,235 | 2,240 | 2,200 |
2013/12/02 | 2,239 | 2,240 | 2,234 | 2,240 | 6,400 |
2013/11/29 | 2,232 | 2,236 | 2,230 | 2,230 | 8,400 |
2013/11/28 | 2,250 | 2,250 | 2,231 | 2,232 | 6,900 |
2013/11/27 | 2,251 | 2,253 | 2,230 | 2,235 | 9,800 |
2013/11/26 | 2,262 | 2,262 | 2,251 | 2,251 | 11,300 |
2013/11/25 | 2,252 | 2,266 | 2,249 | 2,262 | 22,000 |
2013/11/22 | 2,248 | 2,252 | 2,237 | 2,244 | 17,500 |
2013/11/21 | 2,220 | 2,239 | 2,220 | 2,239 | 17,800 |
2013/11/20 | 2,209 | 2,219 | 2,208 | 2,217 | 12,100 |
2013/11/19 | 2,207 | 2,210 | 2,206 | 2,206 | 14,900 |
2013/11/18 | 2,206 | 2,209 | 2,203 | 2,206 | 20,500 |
2013/11/15 | 2,198 | 2,198 | 2,191 | 2,197 | 28,100 |
2013/11/14 | 2,191 | 2,193 | 2,180 | 2,188 | 122,100 |
2013/11/13 | 2,300 | 2,317 | 2,240 | 2,241 | 13,700 |
2013/11/12 | 2,328 | 2,366 | 2,250 | 2,250 | 11,500 |
2013/11/11 | 2,340 | 2,342 | 2,305 | 2,305 | 8,400 |
2013/11/08 | 2,385 | 2,390 | 2,339 | 2,339 | 8,500 |
2013/11/07 | 2,375 | 2,405 | 2,375 | 2,400 | 1,100 |
2013/11/06 | 2,400 | 2,400 | 2,361 | 2,383 | 2,800 |
2013/11/05 | 2,405 | 2,443 | 2,400 | 2,400 | 1,800 |
2013/11/01 | 2,441 | 2,441 | 2,430 | 2,430 | 1,500 |
2013/10/31 | 2,410 | 2,450 | 2,410 | 2,450 | 600 |
2013/10/30 | 2,451 | 2,451 | 2,430 | 2,430 | 600 |
2013/10/29 | 2,474 | 2,474 | 2,451 | 2,451 | 200 |
2013/10/28 | 2,450 | 2,474 | 2,420 | 2,474 | 1,100 |
2013/10/25 | 2,474 | 2,474 | 2,450 | 2,450 | 9,200 |
2013/10/24 | 2,455 | 2,474 | 2,446 | 2,474 | 1,300 |
2013/10/23 | 2,450 | 2,456 | 2,435 | 2,435 | 4,100 |
2013/10/22 | 2,430 | 2,448 | 2,425 | 2,448 | 2,400 |
2013/10/21 | 2,369 | 2,525 | 2,361 | 2,421 | 10,100 |
2013/10/18 | 2,359 | 2,370 | 2,323 | 2,370 | 2,800 |
2013/10/17 | 2,315 | 2,360 | 2,315 | 2,334 | 3,600 |
2013/10/16 | 2,398 | 2,399 | 2,331 | 2,339 | 4,700 |
2013/10/15 | 2,400 | 2,400 | 2,380 | 2,384 | 3,100 |
2013/10/11 | 2,400 | 2,400 | 2,400 | 2,400 | 1,100 |
2013/10/10 | 2,420 | 2,420 | 2,392 | 2,400 | 400 |
2013/10/09 | 2,420 | 2,420 | 2,390 | 2,400 | 2,700 |
2013/10/08 | 2,420 | 2,429 | 2,400 | 2,420 | 3,500 |
2013/10/07 | 2,450 | 2,450 | 2,400 | 2,419 | 700 |
2013/10/04 | 2,430 | 2,500 | 2,428 | 2,450 | 700 |
2013/10/03 | 2,450 | 2,450 | 2,437 | 2,437 | 1,400 |
2013/10/02 | 2,474 | 2,474 | 2,440 | 2,450 | 400 |
2013/10/01 | 2,500 | 2,525 | 2,452 | 2,480 | 2,100 |
2013/09/30 | 2,485 | 2,520 | 2,430 | 2,500 | 1,300 |
2013/09/27 | 2,520 | 2,520 | 2,485 | 2,520 | 1,700 |
2013/09/26 | 2,525 | 2,525 | 2,523 | 2,523 | 2,400 |
2013/09/25 | 2,520 | 2,550 | 2,510 | 2,548 | 10,100 |
2013/09/24 | 2,499 | 2,510 | 2,493 | 2,510 | 5,400 |
2013/09/20 | 2,499 | 2,499 | 2,484 | 2,499 | 3,400 |
2013/09/19 | 2,459 | 2,480 | 2,459 | 2,480 | 1,200 |
2013/09/18 | 2,450 | 2,459 | 2,430 | 2,459 | 4,600 |
2013/09/17 | 2,450 | 2,450 | 2,448 | 2,450 | 2,100 |
2013/09/13 | 2,445 | 2,445 | 2,440 | 2,440 | 600 |
2013/09/12 | 2,445 | 2,450 | 2,441 | 2,450 | 1,600 |
2013/09/11 | 2,449 | 2,449 | 2,441 | 2,441 | 1,700 |
2013/09/10 | 2,440 | 2,449 | 2,440 | 2,440 | 800 |
2013/09/09 | 2,440 | 2,440 | 2,435 | 2,435 | 500 |
2013/09/06 | 2,440 | 2,440 | 2,440 | 2,440 | 300 |
2013/09/04 | 2,430 | 2,435 | 2,420 | 2,435 | 900 |
2013/09/03 | 2,436 | 2,436 | 2,430 | 2,430 | 900 |
2013/09/02 | 2,437 | 2,437 | 2,406 | 2,406 | 300 |
2013/08/30 | 2,390 | 2,438 | 2,390 | 2,438 | 600 |
2013/08/29 | 2,403 | 2,420 | 2,389 | 2,389 | 1,600 |
2013/08/28 | 2,411 | 2,415 | 2,411 | 2,415 | 400 |
2013/08/27 | 2,430 | 2,431 | 2,411 | 2,411 | 1,300 |
2013/08/26 | 2,448 | 2,465 | 2,421 | 2,430 | 10,000 |
2013/08/23 | 2,480 | 2,480 | 2,450 | 2,454 | 6,200 |
2013/08/22 | 2,440 | 2,460 | 2,434 | 2,460 | 1,800 |
2013/08/21 | 2,432 | 2,436 | 2,426 | 2,426 | 700 |
2013/08/20 | 2,440 | 2,440 | 2,401 | 2,434 | 1,100 |
2013/08/19 | 2,455 | 2,460 | 2,445 | 2,445 | 900 |
2013/08/16 | 2,427 | 2,447 | 2,415 | 2,447 | 1,100 |
2013/08/15 | 2,425 | 2,427 | 2,425 | 2,427 | 300 |
2013/08/14 | 2,429 | 2,429 | 2,427 | 2,427 | 500 |
2013/08/13 | 2,390 | 2,415 | 2,390 | 2,415 | 300 |
2013/08/12 | 2,440 | 2,440 | 2,380 | 2,417 | 800 |
2013/08/09 | 2,350 | 2,400 | 2,350 | 2,400 | 1,300 |
2013/08/08 | 2,361 | 2,380 | 2,361 | 2,380 | 700 |
2013/08/07 | 2,450 | 2,450 | 2,301 | 2,349 | 5,000 |
2013/08/06 | 2,450 | 2,450 | 2,440 | 2,440 | 1,000 |
2013/08/05 | 2,418 | 2,420 | 2,415 | 2,420 | 600 |
2013/08/02 | 2,440 | 2,445 | 2,420 | 2,420 | 800 |
2013/08/01 | 2,430 | 2,450 | 2,430 | 2,449 | 700 |
2013/07/31 | 2,435 | 2,435 | 2,415 | 2,429 | 300 |
2013/07/30 | 2,401 | 2,435 | 2,401 | 2,435 | 500 |
2013/07/29 | 2,494 | 2,494 | 2,442 | 2,442 | 2,200 |
2013/07/26 | 2,500 | 2,500 | 2,460 | 2,485 | 1,500 |
2013/07/25 | 2,492 | 2,500 | 2,485 | 2,500 | 14,100 |
2013/07/24 | 2,491 | 2,493 | 2,480 | 2,493 | 3,100 |
2013/07/23 | 2,494 | 2,498 | 2,463 | 2,491 | 11,200 |
2013/07/22 | 2,419 | 2,480 | 2,415 | 2,480 | 5,400 |
2013/07/19 | 2,398 | 2,410 | 2,398 | 2,410 | 6,100 |
2013/07/18 | 2,376 | 2,395 | 2,375 | 2,395 | 2,600 |
2013/07/17 | 2,360 | 2,370 | 2,360 | 2,370 | 3,900 |
2013/07/16 | 2,350 | 2,350 | 2,345 | 2,348 | 1,400 |
2013/07/12 | 2,330 | 2,349 | 2,330 | 2,348 | 1,200 |
2013/07/11 | 2,327 | 2,327 | 2,327 | 2,327 | 100 |
2013/07/10 | 2,346 | 2,346 | 2,345 | 2,345 | 200 |
2013/07/09 | 2,320 | 2,325 | 2,320 | 2,321 | 1,800 |
2013/07/08 | 2,330 | 2,330 | 2,316 | 2,330 | 2,300 |
2013/07/05 | 2,326 | 2,349 | 2,321 | 2,328 | 2,800 |
2013/07/04 | 2,347 | 2,347 | 2,345 | 2,345 | 300 |
2013/07/03 | 2,350 | 2,350 | 2,312 | 2,326 | 2,600 |
2013/07/02 | 2,350 | 2,350 | 2,349 | 2,349 | 800 |
2013/07/01 | 2,350 | 2,350 | 2,300 | 2,314 | 1,200 |
2013/06/28 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2013/06/27 | 2,330 | 2,330 | 2,325 | 2,330 | 800 |
2013/06/26 | 2,333 | 2,335 | 2,300 | 2,325 | 900 |
2013/06/25 | 2,349 | 2,379 | 2,335 | 2,335 | 21,300 |
2013/06/24 | 2,343 | 2,349 | 2,330 | 2,349 | 2,000 |
2013/06/21 | 2,340 | 2,340 | 2,286 | 2,320 | 12,000 |
2013/06/20 | 2,305 | 2,339 | 2,305 | 2,339 | 3,900 |
2013/06/19 | 2,285 | 2,300 | 2,285 | 2,299 | 3,700 |
2013/06/18 | 2,250 | 2,270 | 2,250 | 2,270 | 500 |
2013/06/17 | 2,233 | 2,265 | 2,233 | 2,248 | 1,000 |
2013/06/14 | 2,272 | 2,276 | 2,260 | 2,264 | 1,400 |
2013/06/13 | 2,230 | 2,301 | 2,230 | 2,300 | 1,200 |
2013/06/12 | 2,233 | 2,260 | 2,233 | 2,239 | 600 |
2013/06/11 | 2,200 | 2,264 | 2,200 | 2,264 | 2,400 |
2013/06/10 | 2,197 | 2,197 | 2,192 | 2,193 | 500 |
2013/06/07 | 2,206 | 2,209 | 2,085 | 2,097 | 4,500 |
2013/06/06 | 2,245 | 2,250 | 2,207 | 2,210 | 3,300 |
2013/06/05 | 2,250 | 2,251 | 2,250 | 2,250 | 900 |
2013/06/04 | 2,257 | 2,258 | 2,250 | 2,250 | 1,800 |
2013/06/03 | 2,280 | 2,281 | 2,257 | 2,257 | 1,600 |
2013/05/31 | 2,300 | 2,358 | 2,300 | 2,325 | 2,100 |
2013/05/30 | 2,346 | 2,350 | 2,305 | 2,305 | 1,200 |
2013/05/29 | 2,320 | 2,390 | 2,320 | 2,380 | 900 |
2013/05/28 | 2,320 | 2,330 | 2,314 | 2,314 | 1,100 |
2013/05/27 | 2,347 | 2,359 | 2,314 | 2,314 | 14,500 |
2013/05/24 | 2,350 | 2,369 | 2,341 | 2,343 | 4,700 |
2013/05/23 | 2,392 | 2,393 | 2,350 | 2,355 | 7,500 |
2013/05/22 | 2,350 | 2,400 | 2,340 | 2,382 | 4,000 |
2013/05/21 | 2,330 | 2,333 | 2,328 | 2,333 | 1,100 |
2013/05/20 | 2,348 | 2,350 | 2,320 | 2,326 | 2,600 |
2013/05/17 | 2,320 | 2,348 | 2,310 | 2,315 | 2,800 |
2013/05/16 | 2,347 | 2,366 | 2,320 | 2,320 | 5,500 |
2013/05/15 | 2,355 | 2,368 | 2,346 | 2,346 | 3,500 |
2013/05/14 | 2,373 | 2,373 | 2,350 | 2,350 | 3,200 |
2013/05/13 | 2,350 | 2,379 | 2,350 | 2,350 | 2,600 |
2013/05/10 | 2,350 | 2,360 | 2,350 | 2,350 | 2,800 |
2013/05/09 | 2,327 | 2,350 | 2,327 | 2,350 | 1,500 |
2013/05/08 | 2,328 | 2,341 | 2,325 | 2,325 | 2,600 |
2013/05/07 | 2,330 | 2,354 | 2,325 | 2,325 | 1,600 |
2013/05/02 | 2,330 | 2,335 | 2,305 | 2,335 | 1,800 |
2013/05/01 | 2,340 | 2,340 | 2,300 | 2,308 | 2,800 |
2013/04/30 | 2,355 | 2,355 | 2,300 | 2,350 | 2,200 |
2013/04/26 | 2,360 | 2,389 | 2,355 | 2,355 | 4,400 |
2013/04/25 | 2,350 | 2,400 | 2,331 | 2,343 | 15,500 |
2013/04/24 | 2,297 | 2,313 | 2,297 | 2,313 | 7,600 |
2013/04/23 | 2,296 | 2,300 | 2,282 | 2,287 | 6,500 |
2013/04/22 | 2,275 | 2,282 | 2,261 | 2,282 | 3,300 |
2013/04/19 | 2,250 | 2,260 | 2,235 | 2,260 | 2,300 |
2013/04/18 | 2,249 | 2,249 | 2,235 | 2,242 | 3,500 |
2013/04/17 | 2,222 | 2,236 | 2,222 | 2,236 | 2,600 |
2013/04/16 | 2,218 | 2,230 | 2,216 | 2,216 | 5,300 |
2013/04/15 | 2,231 | 2,248 | 2,222 | 2,223 | 1,900 |
2013/04/12 | 2,229 | 2,229 | 2,221 | 2,221 | 2,000 |
2013/04/11 | 2,215 | 2,229 | 2,215 | 2,216 | 2,900 |
2013/04/10 | 2,217 | 2,229 | 2,215 | 2,215 | 800 |
2013/04/09 | 2,220 | 2,245 | 2,205 | 2,217 | 4,100 |
2013/04/08 | 2,252 | 2,255 | 2,201 | 2,254 | 3,100 |
2013/04/05 | 2,143 | 2,247 | 2,140 | 2,242 | 11,100 |
2013/04/04 | 2,140 | 2,153 | 2,140 | 2,150 | 4,100 |
2013/04/03 | 2,140 | 2,162 | 2,133 | 2,160 | 3,800 |
2013/04/02 | 2,200 | 2,200 | 2,140 | 2,161 | 2,100 |
2013/04/01 | 2,235 | 2,245 | 2,200 | 2,200 | 3,000 |
2013/03/29 | 2,290 | 2,290 | 2,204 | 2,285 | 3,700 |
2013/03/28 | 2,316 | 2,333 | 2,310 | 2,320 | 3,700 |
2013/03/27 | 2,350 | 2,375 | 2,310 | 2,340 | 6,900 |
2013/03/26 | 2,390 | 2,431 | 2,379 | 2,380 | 7,200 |
2013/03/25 | 2,401 | 2,500 | 2,400 | 2,430 | 16,700 |
2013/03/22 | 2,350 | 2,377 | 2,349 | 2,367 | 8,700 |
2013/03/21 | 2,331 | 2,340 | 2,331 | 2,340 | 7,100 |
2013/03/19 | 2,320 | 2,329 | 2,320 | 2,327 | 2,700 |
2013/03/18 | 2,315 | 2,320 | 2,310 | 2,310 | 2,900 |
2013/03/15 | 2,297 | 2,310 | 2,297 | 2,310 | 4,500 |
2013/03/14 | 2,285 | 2,295 | 2,281 | 2,295 | 3,700 |
2013/03/13 | 2,290 | 2,290 | 2,270 | 2,285 | 2,200 |
2013/03/12 | 2,280 | 2,285 | 2,271 | 2,285 | 2,100 |
2013/03/11 | 2,225 | 2,280 | 2,220 | 2,270 | 6,200 |
2013/03/08 | 2,210 | 2,219 | 2,202 | 2,219 | 5,200 |
2013/03/07 | 2,220 | 2,220 | 2,202 | 2,218 | 6,300 |
2013/03/06 | 2,220 | 2,220 | 2,200 | 2,217 | 5,200 |
2013/03/05 | 2,200 | 2,221 | 2,200 | 2,213 | 6,400 |
2013/03/04 | 2,180 | 2,199 | 2,180 | 2,196 | 7,500 |
2013/03/01 | 2,178 | 2,186 | 2,170 | 2,184 | 4,500 |
2013/02/28 | 2,180 | 2,185 | 2,175 | 2,178 | 5,800 |
2013/02/27 | 2,170 | 2,177 | 2,163 | 2,177 | 5,000 |
2013/02/26 | 2,168 | 2,168 | 2,152 | 2,160 | 2,300 |
2013/02/25 | 2,149 | 2,175 | 2,148 | 2,173 | 23,300 |
2013/02/22 | 2,110 | 2,148 | 2,103 | 2,141 | 11,700 |
2013/02/21 | 2,083 | 2,098 | 2,083 | 2,098 | 4,000 |
2013/02/20 | 2,078 | 2,086 | 2,076 | 2,086 | 3,000 |
2013/02/19 | 2,078 | 2,088 | 2,075 | 2,075 | 2,200 |
2013/02/18 | 2,061 | 2,079 | 2,061 | 2,073 | 3,200 |
2013/02/15 | 2,070 | 2,070 | 2,059 | 2,061 | 4,600 |
2013/02/14 | 2,067 | 2,070 | 2,063 | 2,064 | 5,400 |
2013/02/13 | 2,114 | 2,115 | 2,063 | 2,069 | 23,200 |
2013/02/12 | 2,142 | 2,146 | 2,130 | 2,130 | 9,700 |
2013/02/08 | 2,131 | 2,137 | 2,131 | 2,137 | 3,400 |
2013/02/07 | 2,137 | 2,137 | 2,132 | 2,134 | 5,300 |
2013/02/06 | 2,141 | 2,150 | 2,130 | 2,139 | 14,100 |
2013/02/05 | 2,142 | 2,150 | 2,141 | 2,141 | 5,200 |
2013/02/04 | 2,140 | 2,149 | 2,140 | 2,148 | 10,900 |
2013/02/01 | 2,159 | 2,165 | 2,133 | 2,144 | 21,700 |
2013/01/31 | 2,165 | 2,186 | 2,105 | 2,169 | 50,900 |
2013/01/30 | 2,017 | 2,019 | 2,015 | 2,015 | 3,000 |
2013/01/29 | 2,019 | 2,019 | 2,015 | 2,016 | 1,900 |
2013/01/28 | 2,012 | 2,020 | 2,010 | 2,019 | 6,800 |
2013/01/25 | 2,012 | 2,019 | 2,012 | 2,012 | 19,200 |
2013/01/24 | 2,011 | 2,016 | 2,010 | 2,015 | 6,800 |
2013/01/23 | 2,010 | 2,015 | 2,009 | 2,012 | 8,500 |
2013/01/22 | 2,005 | 2,010 | 2,004 | 2,010 | 5,600 |
2013/01/21 | 2,001 | 2,004 | 2,000 | 2,002 | 2,600 |
2013/01/18 | 2,000 | 2,000 | 1,997 | 2,000 | 4,100 |
2013/01/17 | 1,996 | 1,998 | 1,990 | 1,990 | 8,800 |
2013/01/16 | 2,000 | 2,000 | 1,995 | 1,996 | 4,500 |
2013/01/15 | 2,002 | 2,006 | 1,998 | 2,000 | 18,800 |
2013/01/11 | 2,004 | 2,004 | 1,998 | 2,002 | 6,400 |
2013/01/10 | 2,000 | 2,006 | 1,998 | 2,001 | 5,000 |
2013/01/09 | 2,003 | 2,004 | 1,997 | 1,997 | 5,200 |
2013/01/08 | 2,000 | 2,005 | 1,997 | 2,003 | 4,700 |
2013/01/07 | 1,995 | 2,005 | 1,992 | 1,996 | 12,600 |
2013/01/04 | 1,990 | 1,992 | 1,987 | 1,992 | 5,400 |