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 |
---|---|---|---|---|---|
2014/12/30 | 4,465 | 4,465 | 4,145 | 4,305 | 80,000 |
2014/12/29 | 4,110 | 4,465 | 4,105 | 4,460 | 42,500 |
2014/12/26 | 3,960 | 4,040 | 3,875 | 4,040 | 20,200 |
2014/12/25 | 3,660 | 3,960 | 3,660 | 3,830 | 45,300 |
2014/12/24 | 3,560 | 3,660 | 3,485 | 3,660 | 20,500 |
2014/12/22 | 3,595 | 3,630 | 3,535 | 3,535 | 34,800 |
2014/12/19 | 3,505 | 3,570 | 3,500 | 3,540 | 25,900 |
2014/12/18 | 3,395 | 3,470 | 3,380 | 3,460 | 14,500 |
2014/12/17 | 3,320 | 3,350 | 3,295 | 3,350 | 8,400 |
2014/12/16 | 3,365 | 3,400 | 3,300 | 3,330 | 8,100 |
2014/12/15 | 3,325 | 3,370 | 3,300 | 3,370 | 7,000 |
2014/12/12 | 3,375 | 3,375 | 3,280 | 3,310 | 10,200 |
2014/12/11 | 3,305 | 3,375 | 3,255 | 3,375 | 14,200 |
2014/12/10 | 3,285 | 3,350 | 3,275 | 3,350 | 21,600 |
2014/12/09 | 3,250 | 3,345 | 3,220 | 3,335 | 13,600 |
2014/12/08 | 3,240 | 3,260 | 3,200 | 3,260 | 10,500 |
2014/12/05 | 3,350 | 3,350 | 3,230 | 3,240 | 20,800 |
2014/12/04 | 3,400 | 3,450 | 3,250 | 3,355 | 35,300 |
2014/12/03 | 3,195 | 3,435 | 3,170 | 3,400 | 45,600 |
2014/12/02 | 3,125 | 3,155 | 3,100 | 3,140 | 18,300 |
2014/12/01 | 3,200 | 3,300 | 3,100 | 3,195 | 48,900 |
2014/11/28 | 3,200 | 3,240 | 3,050 | 3,200 | 79,900 |
2014/11/27 | 3,140 | 3,150 | 2,991 | 3,150 | 178,800 |
2014/11/26 | 2,673 | 2,673 | 2,640 | 2,650 | 1,200 |
2014/11/25 | 2,677 | 2,683 | 2,673 | 2,673 | 10,600 |
2014/11/21 | 2,649 | 2,680 | 2,649 | 2,679 | 6,500 |
2014/11/20 | 2,640 | 2,648 | 2,640 | 2,648 | 2,300 |
2014/11/19 | 2,650 | 2,650 | 2,636 | 2,636 | 900 |
2014/11/18 | 2,630 | 2,647 | 2,630 | 2,637 | 3,400 |
2014/11/17 | 2,600 | 2,620 | 2,591 | 2,618 | 1,700 |
2014/11/14 | 2,600 | 2,600 | 2,599 | 2,600 | 700 |
2014/11/13 | 2,590 | 2,596 | 2,590 | 2,591 | 800 |
2014/11/12 | 2,600 | 2,600 | 2,590 | 2,590 | 1,000 |
2014/11/11 | 2,582 | 2,600 | 2,582 | 2,600 | 1,300 |
2014/11/10 | 2,594 | 2,594 | 2,580 | 2,580 | 300 |
2014/11/07 | 2,585 | 2,599 | 2,579 | 2,579 | 800 |
2014/11/06 | 2,576 | 2,589 | 2,576 | 2,580 | 900 |
2014/11/05 | 2,570 | 2,570 | 2,568 | 2,570 | 1,200 |
2014/11/04 | 2,600 | 2,600 | 2,553 | 2,589 | 2,200 |
2014/10/31 | 2,550 | 2,600 | 2,547 | 2,590 | 2,200 |
2014/10/30 | 2,522 | 2,549 | 2,522 | 2,547 | 1,100 |
2014/10/29 | 2,522 | 2,548 | 2,520 | 2,537 | 1,600 |
2014/10/28 | 2,525 | 2,526 | 2,525 | 2,526 | 200 |
2014/10/27 | 2,545 | 2,545 | 2,522 | 2,522 | 12,300 |
2014/10/24 | 2,536 | 2,536 | 2,516 | 2,516 | 4,500 |
2014/10/23 | 2,539 | 2,540 | 2,535 | 2,536 | 3,700 |
2014/10/22 | 2,521 | 2,523 | 2,511 | 2,520 | 5,100 |
2014/10/21 | 2,529 | 2,529 | 2,511 | 2,511 | 2,200 |
2014/10/20 | 2,540 | 2,549 | 2,509 | 2,530 | 4,100 |
2014/10/17 | 2,501 | 2,556 | 2,498 | 2,547 | 5,700 |
2014/10/16 | 2,505 | 2,509 | 2,505 | 2,505 | 800 |
2014/10/15 | 2,535 | 2,535 | 2,509 | 2,509 | 4,000 |
2014/10/14 | 2,548 | 2,594 | 2,530 | 2,545 | 1,900 |
2014/10/10 | 2,585 | 2,585 | 2,552 | 2,575 | 3,500 |
2014/10/09 | 2,638 | 2,638 | 2,600 | 2,600 | 1,900 |
2014/10/08 | 2,650 | 2,651 | 2,625 | 2,640 | 3,300 |
2014/10/07 | 2,680 | 2,680 | 2,656 | 2,674 | 2,700 |
2014/10/06 | 2,661 | 2,680 | 2,660 | 2,680 | 2,000 |
2014/10/03 | 2,660 | 2,669 | 2,660 | 2,661 | 900 |
2014/10/02 | 2,673 | 2,676 | 2,665 | 2,665 | 2,200 |
2014/10/01 | 2,680 | 2,680 | 2,673 | 2,674 | 1,900 |
2014/09/30 | 2,675 | 2,690 | 2,675 | 2,683 | 500 |
2014/09/29 | 2,676 | 2,680 | 2,673 | 2,675 | 1,300 |
2014/09/26 | 2,675 | 2,680 | 2,652 | 2,672 | 4,700 |
2014/09/25 | 2,750 | 2,772 | 2,750 | 2,761 | 14,600 |
2014/09/24 | 2,730 | 2,748 | 2,730 | 2,748 | 4,500 |
2014/09/22 | 2,705 | 2,729 | 2,705 | 2,725 | 7,800 |
2014/09/19 | 2,694 | 2,705 | 2,694 | 2,705 | 2,700 |
2014/09/18 | 2,696 | 2,700 | 2,648 | 2,677 | 7,800 |
2014/09/17 | 2,700 | 2,702 | 2,696 | 2,702 | 2,700 |
2014/09/16 | 2,700 | 2,700 | 2,699 | 2,699 | 1,800 |
2014/09/12 | 2,689 | 2,700 | 2,688 | 2,700 | 5,300 |
2014/09/11 | 2,685 | 2,690 | 2,675 | 2,689 | 800 |
2014/09/10 | 2,666 | 2,692 | 2,666 | 2,675 | 1,300 |
2014/09/09 | 2,680 | 2,697 | 2,665 | 2,665 | 2,200 |
2014/09/08 | 2,688 | 2,690 | 2,681 | 2,687 | 1,700 |
2014/09/05 | 2,670 | 2,689 | 2,670 | 2,688 | 1,300 |
2014/09/04 | 2,688 | 2,688 | 2,670 | 2,675 | 1,200 |
2014/09/03 | 2,696 | 2,696 | 2,675 | 2,690 | 1,200 |
2014/09/02 | 2,692 | 2,696 | 2,680 | 2,690 | 1,200 |
2014/09/01 | 2,671 | 2,694 | 2,670 | 2,692 | 800 |
2014/08/29 | 2,673 | 2,698 | 2,670 | 2,677 | 1,300 |
2014/08/28 | 2,695 | 2,699 | 2,680 | 2,685 | 1,100 |
2014/08/27 | 2,694 | 2,694 | 2,670 | 2,685 | 900 |
2014/08/26 | 2,686 | 2,686 | 2,661 | 2,670 | 600 |
2014/08/25 | 2,690 | 2,700 | 2,670 | 2,685 | 10,900 |
2014/08/22 | 2,652 | 2,670 | 2,652 | 2,670 | 5,100 |
2014/08/21 | 2,650 | 2,655 | 2,642 | 2,652 | 3,400 |
2014/08/20 | 2,640 | 2,642 | 2,629 | 2,640 | 1,800 |
2014/08/19 | 2,630 | 2,630 | 2,622 | 2,628 | 1,100 |
2014/08/18 | 2,609 | 2,628 | 2,609 | 2,611 | 1,500 |
2014/08/15 | 2,620 | 2,625 | 2,610 | 2,616 | 1,700 |
2014/08/14 | 2,600 | 2,614 | 2,597 | 2,614 | 1,400 |
2014/08/13 | 2,614 | 2,614 | 2,597 | 2,609 | 800 |
2014/08/12 | 2,590 | 2,614 | 2,590 | 2,614 | 600 |
2014/08/11 | 2,588 | 2,618 | 2,535 | 2,574 | 3,300 |
2014/08/08 | 2,535 | 2,549 | 2,512 | 2,536 | 1,100 |
2014/08/07 | 2,510 | 2,549 | 2,510 | 2,515 | 2,300 |
2014/08/06 | 2,550 | 2,579 | 2,510 | 2,510 | 4,200 |
2014/08/05 | 2,608 | 2,608 | 2,552 | 2,552 | 3,600 |
2014/08/04 | 2,600 | 2,601 | 2,567 | 2,590 | 5,100 |
2014/08/01 | 2,621 | 2,621 | 2,580 | 2,606 | 9,200 |
2014/07/31 | 2,638 | 2,650 | 2,621 | 2,625 | 4,100 |
2014/07/30 | 2,656 | 2,685 | 2,649 | 2,660 | 1,700 |
2014/07/29 | 2,655 | 2,688 | 2,655 | 2,660 | 2,400 |
2014/07/28 | 2,690 | 2,701 | 2,650 | 2,670 | 3,500 |
2014/07/25 | 2,698 | 2,700 | 2,685 | 2,685 | 11,600 |
2014/07/24 | 2,691 | 2,693 | 2,673 | 2,693 | 5,200 |
2014/07/23 | 2,690 | 2,697 | 2,663 | 2,664 | 16,400 |
2014/07/22 | 2,625 | 2,696 | 2,625 | 2,692 | 8,600 |
2014/07/18 | 2,595 | 2,624 | 2,595 | 2,624 | 2,700 |
2014/07/17 | 2,619 | 2,623 | 2,602 | 2,617 | 2,600 |
2014/07/16 | 2,620 | 2,620 | 2,600 | 2,610 | 2,500 |
2014/07/15 | 2,617 | 2,620 | 2,617 | 2,620 | 1,000 |
2014/07/14 | 2,600 | 2,600 | 2,550 | 2,600 | 3,900 |
2014/07/11 | 2,580 | 2,610 | 2,578 | 2,590 | 3,700 |
2014/07/10 | 2,619 | 2,623 | 2,583 | 2,583 | 7,900 |
2014/07/09 | 2,611 | 2,613 | 2,611 | 2,613 | 1,200 |
2014/07/08 | 2,627 | 2,631 | 2,609 | 2,609 | 3,300 |
2014/07/07 | 2,609 | 2,630 | 2,609 | 2,627 | 2,400 |
2014/07/04 | 2,591 | 2,610 | 2,591 | 2,602 | 1,400 |
2014/07/03 | 2,610 | 2,610 | 2,588 | 2,590 | 1,200 |
2014/07/02 | 2,610 | 2,615 | 2,591 | 2,595 | 1,800 |
2014/07/01 | 2,599 | 2,615 | 2,581 | 2,604 | 2,200 |
2014/06/30 | 2,601 | 2,604 | 2,563 | 2,599 | 5,500 |
2014/06/27 | 2,650 | 2,650 | 2,600 | 2,604 | 5,200 |
2014/06/26 | 2,650 | 2,692 | 2,650 | 2,661 | 2,800 |
2014/06/25 | 2,663 | 2,799 | 2,636 | 2,692 | 26,700 |
2014/06/24 | 2,600 | 2,613 | 2,590 | 2,613 | 4,400 |
2014/06/23 | 2,600 | 2,600 | 2,578 | 2,598 | 12,000 |
2014/06/20 | 2,549 | 2,559 | 2,542 | 2,559 | 3,600 |
2014/06/19 | 2,526 | 2,550 | 2,525 | 2,548 | 6,800 |
2014/06/18 | 2,505 | 2,525 | 2,505 | 2,525 | 3,700 |
2014/06/17 | 2,492 | 2,504 | 2,482 | 2,504 | 1,400 |
2014/06/16 | 2,498 | 2,505 | 2,456 | 2,459 | 4,100 |
2014/06/13 | 2,490 | 2,497 | 2,478 | 2,497 | 2,300 |
2014/06/12 | 2,496 | 2,496 | 2,481 | 2,490 | 800 |
2014/06/11 | 2,480 | 2,500 | 2,471 | 2,472 | 2,900 |
2014/06/10 | 2,485 | 2,500 | 2,485 | 2,500 | 2,500 |
2014/06/09 | 2,488 | 2,500 | 2,485 | 2,486 | 2,400 |
2014/06/06 | 2,497 | 2,497 | 2,486 | 2,488 | 600 |
2014/06/05 | 2,485 | 2,496 | 2,485 | 2,486 | 1,000 |
2014/06/04 | 2,497 | 2,497 | 2,491 | 2,491 | 300 |
2014/06/03 | 2,498 | 2,500 | 2,485 | 2,499 | 1,400 |
2014/06/02 | 2,500 | 2,511 | 2,475 | 2,485 | 1,700 |
2014/05/30 | 2,490 | 2,505 | 2,490 | 2,500 | 500 |
2014/05/29 | 2,458 | 2,511 | 2,458 | 2,509 | 4,400 |
2014/05/28 | 2,465 | 2,465 | 2,451 | 2,458 | 1,400 |
2014/05/27 | 2,485 | 2,485 | 2,461 | 2,465 | 1,100 |
2014/05/26 | 2,461 | 2,520 | 2,460 | 2,460 | 19,900 |
2014/05/23 | 2,500 | 2,504 | 2,489 | 2,496 | 15,000 |
2014/05/22 | 2,509 | 2,509 | 2,488 | 2,500 | 3,900 |
2014/05/21 | 2,495 | 2,508 | 2,495 | 2,508 | 5,900 |
2014/05/20 | 2,490 | 2,499 | 2,483 | 2,498 | 2,200 |
2014/05/19 | 2,475 | 2,495 | 2,475 | 2,490 | 4,700 |
2014/05/16 | 2,440 | 2,475 | 2,440 | 2,475 | 1,200 |
2014/05/15 | 2,435 | 2,469 | 2,435 | 2,440 | 1,500 |
2014/05/14 | 2,450 | 2,470 | 2,438 | 2,438 | 1,100 |
2014/05/13 | 2,490 | 2,493 | 2,421 | 2,451 | 3,800 |
2014/05/12 | 2,478 | 2,492 | 2,407 | 2,457 | 3,700 |
2014/05/09 | 2,467 | 2,475 | 2,467 | 2,475 | 3,700 |
2014/05/08 | 2,460 | 2,464 | 2,460 | 2,460 | 6,900 |
2014/05/07 | 2,451 | 2,460 | 2,440 | 2,460 | 1,700 |
2014/05/02 | 2,441 | 2,450 | 2,431 | 2,450 | 4,400 |
2014/05/01 | 2,438 | 2,439 | 2,405 | 2,438 | 2,100 |
2014/04/30 | 2,426 | 2,431 | 2,396 | 2,428 | 3,900 |
2014/04/28 | 2,420 | 2,430 | 2,401 | 2,420 | 3,100 |
2014/04/25 | 2,416 | 2,435 | 2,400 | 2,420 | 18,800 |
2014/04/24 | 2,411 | 2,411 | 2,396 | 2,400 | 2,900 |
2014/04/23 | 2,420 | 2,420 | 2,396 | 2,400 | 6,700 |
2014/04/22 | 2,377 | 2,399 | 2,377 | 2,399 | 3,800 |
2014/04/21 | 2,371 | 2,375 | 2,371 | 2,372 | 600 |
2014/04/18 | 2,364 | 2,379 | 2,364 | 2,367 | 2,300 |
2014/04/17 | 2,372 | 2,377 | 2,346 | 2,377 | 1,700 |
2014/04/16 | 2,339 | 2,377 | 2,339 | 2,377 | 500 |
2014/04/15 | 2,378 | 2,379 | 2,336 | 2,378 | 800 |
2014/04/14 | 2,327 | 2,379 | 2,320 | 2,379 | 2,200 |
2014/04/11 | 2,335 | 2,335 | 2,310 | 2,327 | 600 |
2014/04/10 | 2,381 | 2,381 | 2,303 | 2,311 | 3,300 |
2014/04/09 | 2,358 | 2,369 | 2,301 | 2,301 | 4,900 |
2014/04/08 | 2,361 | 2,372 | 2,360 | 2,372 | 2,200 |
2014/04/07 | 2,370 | 2,380 | 2,361 | 2,361 | 1,900 |
2014/04/04 | 2,390 | 2,400 | 2,390 | 2,400 | 400 |
2014/04/03 | 2,399 | 2,423 | 2,374 | 2,423 | 3,900 |
2014/04/02 | 2,365 | 2,365 | 2,355 | 2,365 | 2,700 |
2014/04/01 | 2,352 | 2,367 | 2,350 | 2,365 | 2,100 |
2014/03/31 | 2,352 | 2,362 | 2,352 | 2,362 | 1,500 |
2014/03/28 | 2,386 | 2,386 | 2,347 | 2,352 | 1,700 |
2014/03/27 | 2,400 | 2,400 | 2,346 | 2,385 | 3,500 |
2014/03/26 | 2,430 | 2,445 | 2,420 | 2,436 | 4,900 |
2014/03/25 | 2,420 | 2,447 | 2,416 | 2,434 | 14,600 |
2014/03/24 | 2,409 | 2,426 | 2,405 | 2,410 | 7,300 |
2014/03/20 | 2,435 | 2,438 | 2,381 | 2,385 | 10,500 |
2014/03/19 | 2,381 | 2,389 | 2,379 | 2,385 | 3,300 |
2014/03/18 | 2,449 | 2,449 | 2,374 | 2,374 | 4,000 |
2014/03/17 | 2,366 | 2,366 | 2,350 | 2,355 | 4,400 |
2014/03/14 | 2,369 | 2,380 | 2,361 | 2,365 | 3,800 |
2014/03/13 | 2,375 | 2,420 | 2,375 | 2,399 | 2,300 |
2014/03/12 | 2,396 | 2,398 | 2,370 | 2,375 | 3,400 |
2014/03/11 | 2,446 | 2,446 | 2,400 | 2,406 | 9,900 |
2014/03/10 | 2,461 | 2,484 | 2,460 | 2,460 | 2,900 |
2014/03/07 | 2,500 | 2,500 | 2,452 | 2,480 | 3,800 |
2014/03/06 | 2,496 | 2,500 | 2,482 | 2,500 | 6,100 |
2014/03/05 | 2,479 | 2,499 | 2,474 | 2,494 | 5,100 |
2014/03/04 | 2,467 | 2,478 | 2,460 | 2,478 | 5,300 |
2014/03/03 | 2,447 | 2,468 | 2,410 | 2,467 | 8,200 |
2014/02/28 | 2,441 | 2,445 | 2,435 | 2,442 | 4,000 |
2014/02/27 | 2,432 | 2,450 | 2,432 | 2,441 | 4,400 |
2014/02/26 | 2,415 | 2,440 | 2,415 | 2,432 | 2,200 |
2014/02/25 | 2,409 | 2,450 | 2,401 | 2,421 | 12,600 |
2014/02/24 | 2,388 | 2,398 | 2,385 | 2,398 | 4,100 |
2014/02/21 | 2,385 | 2,388 | 2,351 | 2,385 | 7,500 |
2014/02/20 | 2,366 | 2,375 | 2,353 | 2,372 | 4,900 |
2014/02/19 | 2,329 | 2,379 | 2,320 | 2,376 | 10,900 |
2014/02/18 | 2,306 | 2,320 | 2,306 | 2,308 | 4,400 |
2014/02/17 | 2,320 | 2,320 | 2,300 | 2,312 | 3,700 |
2014/02/14 | 2,301 | 2,344 | 2,290 | 2,324 | 12,400 |
2014/02/13 | 2,311 | 2,332 | 2,310 | 2,316 | 3,900 |
2014/02/12 | 2,326 | 2,334 | 2,311 | 2,311 | 7,100 |
2014/02/10 | 2,341 | 2,341 | 2,301 | 2,338 | 5,100 |
2014/02/07 | 2,320 | 2,349 | 2,300 | 2,342 | 6,700 |
2014/02/06 | 2,315 | 2,333 | 2,302 | 2,305 | 7,200 |
2014/02/05 | 2,350 | 2,360 | 2,251 | 2,315 | 14,000 |
2014/02/04 | 2,212 | 2,350 | 2,160 | 2,300 | 54,700 |
2014/02/03 | 2,375 | 2,401 | 2,250 | 2,250 | 73,900 |
2014/01/31 | 2,550 | 2,701 | 2,410 | 2,439 | 151,900 |
2014/01/30 | 2,892 | 2,892 | 2,423 | 2,450 | 457,100 |
2014/01/29 | 2,334 | 2,440 | 2,334 | 2,392 | 10,600 |
2014/01/28 | 2,350 | 2,356 | 2,348 | 2,356 | 1,900 |
2014/01/27 | 2,340 | 2,379 | 2,330 | 2,352 | 13,200 |
2014/01/24 | 2,400 | 2,414 | 2,380 | 2,380 | 6,700 |
2014/01/23 | 2,420 | 2,420 | 2,415 | 2,419 | 5,500 |
2014/01/22 | 2,415 | 2,415 | 2,408 | 2,415 | 5,300 |
2014/01/21 | 2,411 | 2,413 | 2,407 | 2,409 | 5,000 |
2014/01/20 | 2,400 | 2,420 | 2,400 | 2,407 | 7,800 |
2014/01/17 | 2,385 | 2,400 | 2,378 | 2,400 | 7,500 |
2014/01/16 | 2,335 | 2,385 | 2,335 | 2,385 | 7,400 |
2014/01/15 | 2,340 | 2,340 | 2,319 | 2,332 | 4,500 |
2014/01/14 | 2,310 | 2,319 | 2,303 | 2,319 | 6,800 |
2014/01/10 | 2,300 | 2,314 | 2,300 | 2,314 | 5,600 |
2014/01/09 | 2,289 | 2,294 | 2,289 | 2,292 | 3,000 |
2014/01/08 | 2,273 | 2,285 | 2,273 | 2,285 | 5,900 |
2014/01/07 | 2,275 | 2,278 | 2,270 | 2,274 | 7,200 |
2014/01/06 | 2,255 | 2,268 | 2,255 | 2,268 | 5,800 |