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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,990 | 3,990 | 3,935 | 3,970 | 5,000 |
| 2015/12/29 | 3,955 | 3,990 | 3,940 | 3,955 | 3,400 |
| 2015/12/28 | 3,990 | 3,990 | 3,915 | 3,980 | 3,000 |
| 2015/12/25 | 3,995 | 4,010 | 3,960 | 3,975 | 23,300 |
| 2015/12/24 | 3,975 | 3,975 | 3,955 | 3,960 | 7,000 |
| 2015/12/22 | 3,980 | 3,980 | 3,925 | 3,950 | 13,700 |
| 2015/12/21 | 3,900 | 3,965 | 3,875 | 3,950 | 8,900 |
| 2015/12/18 | 3,950 | 3,970 | 3,905 | 3,940 | 12,100 |
| 2015/12/17 | 3,955 | 3,955 | 3,910 | 3,915 | 12,100 |
| 2015/12/16 | 3,900 | 3,945 | 3,860 | 3,945 | 7,000 |
| 2015/12/15 | 3,865 | 3,900 | 3,850 | 3,850 | 5,700 |
| 2015/12/14 | 3,835 | 3,875 | 3,810 | 3,860 | 6,500 |
| 2015/12/11 | 3,840 | 3,860 | 3,835 | 3,835 | 17,100 |
| 2015/12/10 | 3,865 | 3,875 | 3,845 | 3,845 | 7,500 |
| 2015/12/09 | 3,865 | 3,870 | 3,845 | 3,865 | 6,500 |
| 2015/12/08 | 3,865 | 3,880 | 3,850 | 3,865 | 7,100 |
| 2015/12/07 | 3,860 | 3,895 | 3,855 | 3,860 | 8,700 |
| 2015/12/04 | 3,855 | 3,870 | 3,850 | 3,860 | 10,100 |
| 2015/12/03 | 3,855 | 3,860 | 3,850 | 3,860 | 9,200 |
| 2015/12/02 | 3,865 | 3,890 | 3,850 | 3,855 | 10,000 |
| 2015/12/01 | 3,855 | 3,890 | 3,855 | 3,890 | 8,900 |
| 2015/11/30 | 3,890 | 3,980 | 3,860 | 3,860 | 17,900 |
| 2015/11/27 | 3,925 | 3,940 | 3,900 | 3,905 | 5,900 |
| 2015/11/26 | 3,920 | 3,925 | 3,890 | 3,925 | 4,200 |
| 2015/11/25 | 3,890 | 3,900 | 3,875 | 3,880 | 8,900 |
| 2015/11/24 | 3,855 | 3,910 | 3,855 | 3,900 | 8,900 |
| 2015/11/20 | 3,880 | 3,895 | 3,850 | 3,850 | 18,800 |
| 2015/11/19 | 3,885 | 3,885 | 3,850 | 3,860 | 13,300 |
| 2015/11/18 | 3,885 | 3,930 | 3,845 | 3,880 | 14,000 |
| 2015/11/17 | 3,865 | 3,870 | 3,845 | 3,860 | 19,300 |
| 2015/11/16 | 3,855 | 3,880 | 3,850 | 3,855 | 9,400 |
| 2015/11/13 | 3,895 | 3,935 | 3,840 | 3,845 | 30,100 |
| 2015/11/12 | 3,970 | 4,020 | 3,955 | 3,965 | 7,900 |
| 2015/11/11 | 3,980 | 4,015 | 3,960 | 3,995 | 17,000 |
| 2015/11/10 | 3,970 | 3,990 | 3,915 | 3,980 | 8,800 |
| 2015/11/09 | 3,960 | 3,965 | 3,930 | 3,965 | 10,800 |
| 2015/11/06 | 3,915 | 3,945 | 3,880 | 3,910 | 7,900 |
| 2015/11/05 | 3,930 | 3,930 | 3,860 | 3,875 | 12,000 |
| 2015/11/04 | 3,900 | 3,930 | 3,890 | 3,925 | 5,300 |
| 2015/11/02 | 3,930 | 3,935 | 3,805 | 3,900 | 9,400 |
| 2015/10/30 | 3,940 | 3,960 | 3,920 | 3,935 | 12,100 |
| 2015/10/29 | 3,930 | 3,945 | 3,915 | 3,945 | 8,400 |
| 2015/10/28 | 3,950 | 3,950 | 3,900 | 3,930 | 6,100 |
| 2015/10/27 | 3,940 | 3,940 | 3,910 | 3,925 | 4,600 |
| 2015/10/26 | 3,910 | 3,950 | 3,865 | 3,940 | 24,000 |
| 2015/10/23 | 3,840 | 3,895 | 3,830 | 3,880 | 15,200 |
| 2015/10/22 | 3,930 | 3,930 | 3,855 | 3,885 | 7,700 |
| 2015/10/21 | 3,880 | 3,940 | 3,790 | 3,790 | 12,700 |
| 2015/10/20 | 3,850 | 3,905 | 3,830 | 3,870 | 2,900 |
| 2015/10/19 | 3,900 | 3,910 | 3,805 | 3,850 | 6,300 |
| 2015/10/16 | 3,915 | 3,915 | 3,865 | 3,900 | 7,800 |
| 2015/10/15 | 3,830 | 3,880 | 3,825 | 3,845 | 6,500 |
| 2015/10/14 | 3,850 | 3,920 | 3,840 | 3,845 | 9,900 |
| 2015/10/13 | 3,860 | 3,980 | 3,860 | 3,895 | 6,100 |
| 2015/10/09 | 3,840 | 3,925 | 3,840 | 3,890 | 6,500 |
| 2015/10/08 | 3,880 | 3,880 | 3,840 | 3,860 | 4,000 |
| 2015/10/07 | 3,935 | 3,935 | 3,880 | 3,900 | 3,300 |
| 2015/10/06 | 3,935 | 3,965 | 3,890 | 3,910 | 8,600 |
| 2015/10/05 | 3,940 | 4,000 | 3,910 | 3,935 | 12,100 |
| 2015/10/02 | 3,835 | 3,985 | 3,835 | 3,940 | 15,700 |
| 2015/10/01 | 3,810 | 3,880 | 3,810 | 3,845 | 3,900 |
| 2015/09/30 | 3,810 | 3,890 | 3,715 | 3,790 | 31,900 |
| 2015/09/29 | 3,860 | 3,860 | 3,800 | 3,810 | 15,900 |
| 2015/09/28 | 3,825 | 3,900 | 3,820 | 3,885 | 7,200 |
| 2015/09/25 | 3,995 | 3,995 | 3,825 | 3,870 | 20,700 |
| 2015/09/24 | 3,975 | 4,010 | 3,920 | 3,930 | 10,500 |
| 2015/09/18 | 4,005 | 4,045 | 3,970 | 4,040 | 11,200 |
| 2015/09/17 | 3,935 | 3,990 | 3,905 | 3,990 | 6,000 |
| 2015/09/16 | 3,855 | 3,965 | 3,855 | 3,915 | 8,500 |
| 2015/09/15 | 3,855 | 3,920 | 3,800 | 3,855 | 8,900 |
| 2015/09/14 | 3,920 | 3,920 | 3,850 | 3,855 | 4,700 |
| 2015/09/11 | 3,800 | 3,870 | 3,800 | 3,850 | 13,700 |
| 2015/09/10 | 3,750 | 3,860 | 3,750 | 3,850 | 10,700 |
| 2015/09/09 | 3,750 | 3,955 | 3,750 | 3,940 | 16,900 |
| 2015/09/08 | 3,800 | 3,825 | 3,720 | 3,740 | 21,500 |
| 2015/09/07 | 3,905 | 3,920 | 3,770 | 3,800 | 23,500 |
| 2015/09/04 | 4,000 | 4,000 | 3,905 | 3,920 | 18,800 |
| 2015/09/03 | 3,995 | 4,060 | 3,985 | 3,990 | 13,900 |
| 2015/09/02 | 3,990 | 4,040 | 3,975 | 3,990 | 9,000 |
| 2015/09/01 | 4,055 | 4,070 | 3,995 | 3,995 | 9,200 |
| 2015/08/31 | 4,050 | 4,085 | 4,020 | 4,085 | 4,300 |
| 2015/08/28 | 4,040 | 4,055 | 4,005 | 4,045 | 5,700 |
| 2015/08/27 | 4,050 | 4,070 | 4,010 | 4,015 | 7,200 |
| 2015/08/26 | 3,920 | 4,060 | 3,920 | 4,050 | 16,300 |
| 2015/08/25 | 3,880 | 4,040 | 3,815 | 3,920 | 23,000 |
| 2015/08/24 | 3,980 | 4,070 | 3,925 | 3,925 | 14,000 |
| 2015/08/21 | 3,985 | 4,025 | 3,980 | 4,010 | 17,000 |
| 2015/08/20 | 4,075 | 4,090 | 4,020 | 4,020 | 5,200 |
| 2015/08/19 | 4,130 | 4,140 | 4,070 | 4,070 | 7,400 |
| 2015/08/18 | 4,130 | 4,140 | 4,100 | 4,130 | 4,900 |
| 2015/08/17 | 4,095 | 4,130 | 4,070 | 4,130 | 4,800 |
| 2015/08/14 | 4,085 | 4,130 | 4,070 | 4,070 | 5,800 |
| 2015/08/13 | 4,070 | 4,140 | 4,040 | 4,085 | 8,600 |
| 2015/08/12 | 4,075 | 4,140 | 4,075 | 4,095 | 13,100 |
| 2015/08/11 | 4,040 | 4,080 | 4,040 | 4,075 | 7,300 |
| 2015/08/10 | 4,060 | 4,100 | 4,055 | 4,070 | 6,000 |
| 2015/08/07 | 4,115 | 4,125 | 4,080 | 4,085 | 5,900 |
| 2015/08/06 | 4,145 | 4,145 | 4,095 | 4,145 | 10,600 |
| 2015/08/05 | 4,045 | 4,150 | 4,025 | 4,145 | 29,300 |
| 2015/08/04 | 4,010 | 4,050 | 4,005 | 4,045 | 12,200 |
| 2015/08/03 | 3,980 | 4,000 | 3,960 | 4,000 | 5,100 |
| 2015/07/31 | 3,970 | 3,995 | 3,960 | 3,990 | 11,700 |
| 2015/07/30 | 3,945 | 3,960 | 3,935 | 3,960 | 4,800 |
| 2015/07/29 | 3,950 | 3,960 | 3,940 | 3,945 | 3,600 |
| 2015/07/28 | 3,955 | 3,960 | 3,900 | 3,945 | 12,800 |
| 2015/07/27 | 3,995 | 3,995 | 3,960 | 3,960 | 12,400 |
| 2015/07/24 | 3,985 | 3,995 | 3,960 | 3,995 | 7,200 |
| 2015/07/23 | 3,995 | 4,000 | 3,985 | 4,000 | 14,100 |
| 2015/07/22 | 3,960 | 3,995 | 3,920 | 3,985 | 11,300 |
| 2015/07/21 | 3,965 | 3,985 | 3,955 | 3,960 | 6,200 |
| 2015/07/17 | 3,995 | 3,995 | 3,955 | 3,965 | 6,300 |
| 2015/07/16 | 3,960 | 3,980 | 3,945 | 3,980 | 8,900 |
| 2015/07/15 | 3,900 | 3,970 | 3,890 | 3,960 | 13,500 |
| 2015/07/14 | 3,890 | 3,920 | 3,880 | 3,900 | 16,200 |
| 2015/07/13 | 3,895 | 3,895 | 3,840 | 3,850 | 13,800 |
| 2015/07/10 | 3,840 | 3,870 | 3,840 | 3,855 | 12,100 |
| 2015/07/09 | 3,820 | 3,850 | 3,770 | 3,840 | 23,700 |
| 2015/07/08 | 3,855 | 3,870 | 3,840 | 3,840 | 16,500 |
| 2015/07/07 | 3,855 | 3,880 | 3,855 | 3,855 | 7,000 |
| 2015/07/06 | 3,880 | 3,880 | 3,840 | 3,840 | 11,100 |
| 2015/07/03 | 3,910 | 3,915 | 3,880 | 3,880 | 15,300 |
| 2015/07/02 | 3,950 | 3,950 | 3,910 | 3,910 | 5,700 |
| 2015/07/01 | 3,945 | 3,950 | 3,900 | 3,915 | 16,000 |
| 2015/06/30 | 3,905 | 3,945 | 3,905 | 3,920 | 7,400 |
| 2015/06/29 | 3,930 | 3,955 | 3,905 | 3,915 | 17,000 |
| 2015/06/26 | 3,955 | 3,990 | 3,935 | 3,965 | 9,500 |
| 2015/06/25 | 3,975 | 4,000 | 3,955 | 3,975 | 35,000 |
| 2015/06/24 | 3,965 | 3,995 | 3,960 | 3,980 | 22,500 |
| 2015/06/23 | 3,950 | 3,950 | 3,900 | 3,950 | 24,100 |
| 2015/06/22 | 3,915 | 3,940 | 3,880 | 3,900 | 40,200 |
| 2015/06/19 | 3,980 | 4,010 | 3,900 | 3,900 | 62,800 |
| 2015/06/18 | 3,940 | 4,040 | 3,940 | 3,980 | 35,600 |
| 2015/06/17 | 4,000 | 4,000 | 3,930 | 3,940 | 16,600 |
| 2015/06/16 | 3,955 | 4,005 | 3,945 | 3,955 | 18,800 |
| 2015/06/15 | 4,000 | 4,005 | 3,945 | 3,955 | 17,500 |
| 2015/06/12 | 4,070 | 4,070 | 4,005 | 4,005 | 24,900 |
| 2015/06/11 | 3,945 | 4,080 | 3,945 | 4,055 | 32,600 |
| 2015/06/10 | 3,970 | 3,980 | 3,945 | 3,945 | 14,000 |
| 2015/06/09 | 4,070 | 4,070 | 3,965 | 3,970 | 17,500 |
| 2015/06/08 | 4,085 | 4,085 | 4,040 | 4,080 | 46,400 |
| 2015/06/05 | 3,985 | 4,045 | 3,985 | 4,020 | 14,500 |
| 2015/06/04 | 3,980 | 4,065 | 3,925 | 4,045 | 40,700 |
| 2015/06/03 | 3,935 | 3,960 | 3,930 | 3,935 | 9,300 |
| 2015/06/02 | 3,970 | 3,970 | 3,920 | 3,945 | 15,100 |
| 2015/06/01 | 3,920 | 3,975 | 3,920 | 3,930 | 20,500 |
| 2015/05/29 | 3,955 | 3,960 | 3,930 | 3,930 | 16,100 |
| 2015/05/28 | 3,975 | 3,975 | 3,940 | 3,950 | 20,400 |
| 2015/05/27 | 4,000 | 4,000 | 3,975 | 3,975 | 20,400 |
| 2015/05/26 | 4,010 | 4,015 | 4,000 | 4,005 | 10,500 |
| 2015/05/25 | 4,090 | 4,090 | 4,000 | 4,025 | 27,400 |
| 2015/05/22 | 4,055 | 4,070 | 4,010 | 4,030 | 18,100 |
| 2015/05/21 | 4,070 | 4,090 | 4,040 | 4,055 | 8,800 |
| 2015/05/20 | 4,095 | 4,095 | 4,030 | 4,050 | 8,900 |
| 2015/05/19 | 4,065 | 4,085 | 4,025 | 4,050 | 12,000 |
| 2015/05/18 | 4,015 | 4,070 | 4,015 | 4,055 | 12,100 |
| 2015/05/15 | 4,010 | 4,065 | 4,010 | 4,015 | 15,500 |
| 2015/05/14 | 4,040 | 4,050 | 4,010 | 4,015 | 8,100 |
| 2015/05/13 | 4,035 | 4,095 | 4,010 | 4,040 | 10,000 |
| 2015/05/12 | 4,085 | 4,090 | 4,010 | 4,045 | 18,300 |
| 2015/05/11 | 4,140 | 4,185 | 4,100 | 4,110 | 22,800 |
| 2015/05/08 | 4,125 | 4,215 | 4,125 | 4,145 | 18,400 |
| 2015/05/07 | 4,270 | 4,305 | 4,130 | 4,130 | 20,700 |
| 2015/05/01 | 4,205 | 4,390 | 4,205 | 4,320 | 37,900 |
| 2015/04/30 | 4,240 | 4,300 | 4,150 | 4,265 | 27,000 |
| 2015/04/28 | 4,185 | 4,435 | 4,175 | 4,290 | 79,700 |
| 2015/04/27 | 4,135 | 4,150 | 4,070 | 4,150 | 28,100 |
| 2015/04/24 | 4,060 | 4,145 | 4,050 | 4,065 | 10,200 |
| 2015/04/23 | 4,090 | 4,110 | 4,055 | 4,070 | 10,000 |
| 2015/04/22 | 4,090 | 4,120 | 4,055 | 4,080 | 12,000 |
| 2015/04/21 | 4,050 | 4,100 | 4,040 | 4,085 | 6,200 |
| 2015/04/20 | 4,030 | 4,125 | 4,030 | 4,055 | 10,300 |
| 2015/04/17 | 4,130 | 4,130 | 4,070 | 4,100 | 13,000 |
| 2015/04/16 | 4,055 | 4,120 | 4,015 | 4,115 | 21,800 |
| 2015/04/15 | 4,085 | 4,085 | 4,050 | 4,070 | 5,700 |
| 2015/04/14 | 4,060 | 4,085 | 4,050 | 4,065 | 5,500 |
| 2015/04/13 | 4,110 | 4,150 | 4,055 | 4,055 | 13,200 |
| 2015/04/10 | 4,170 | 4,220 | 4,115 | 4,115 | 15,400 |
| 2015/04/09 | 4,170 | 4,200 | 4,170 | 4,190 | 4,000 |
| 2015/04/08 | 4,235 | 4,240 | 4,155 | 4,180 | 6,200 |
| 2015/04/07 | 4,155 | 4,215 | 4,125 | 4,210 | 11,500 |
| 2015/04/06 | 4,195 | 4,205 | 4,155 | 4,200 | 6,900 |
| 2015/04/03 | 4,135 | 4,180 | 4,125 | 4,150 | 9,100 |
| 2015/04/02 | 4,085 | 4,140 | 4,085 | 4,130 | 8,300 |
| 2015/04/01 | 4,120 | 4,145 | 4,080 | 4,100 | 10,100 |
| 2015/03/31 | 4,165 | 4,165 | 4,100 | 4,120 | 10,300 |
| 2015/03/30 | 4,100 | 4,150 | 4,095 | 4,135 | 8,100 |
| 2015/03/27 | 4,090 | 4,155 | 4,085 | 4,110 | 11,800 |
| 2015/03/26 | 4,190 | 4,235 | 4,095 | 4,120 | 25,600 |
| 2015/03/25 | 4,250 | 4,295 | 4,220 | 4,260 | 13,200 |
| 2015/03/24 | 4,260 | 4,290 | 4,185 | 4,245 | 14,500 |
| 2015/03/23 | 4,175 | 4,285 | 4,175 | 4,260 | 20,400 |
| 2015/03/20 | 4,210 | 4,210 | 4,100 | 4,190 | 18,600 |
| 2015/03/19 | 4,280 | 4,280 | 4,195 | 4,200 | 17,000 |
| 2015/03/18 | 4,280 | 4,305 | 4,275 | 4,280 | 7,300 |
| 2015/03/17 | 4,355 | 4,355 | 4,280 | 4,290 | 11,600 |
| 2015/03/16 | 4,230 | 4,390 | 4,230 | 4,305 | 16,200 |
| 2015/03/13 | 4,270 | 4,280 | 4,200 | 4,230 | 27,100 |
| 2015/03/12 | 4,280 | 4,300 | 4,250 | 4,270 | 9,300 |
| 2015/03/11 | 4,260 | 4,285 | 4,215 | 4,245 | 11,000 |
| 2015/03/10 | 4,415 | 4,450 | 4,280 | 4,285 | 18,200 |
| 2015/03/09 | 4,300 | 4,390 | 4,265 | 4,375 | 30,400 |
| 2015/03/06 | 4,190 | 4,300 | 4,170 | 4,295 | 27,300 |
| 2015/03/05 | 4,170 | 4,190 | 4,140 | 4,170 | 16,700 |
| 2015/03/04 | 4,180 | 4,185 | 4,080 | 4,110 | 13,600 |
| 2015/03/03 | 4,130 | 4,180 | 4,120 | 4,180 | 19,100 |
| 2015/03/02 | 4,035 | 4,170 | 4,035 | 4,160 | 20,400 |
| 2015/02/27 | 4,070 | 4,095 | 4,000 | 4,055 | 16,700 |
| 2015/02/26 | 4,000 | 4,080 | 3,970 | 4,080 | 27,000 |
| 2015/02/25 | 4,020 | 4,040 | 3,975 | 3,995 | 28,900 |
| 2015/02/24 | 4,085 | 4,085 | 4,035 | 4,050 | 19,600 |
| 2015/02/23 | 4,150 | 4,175 | 4,060 | 4,085 | 18,900 |
| 2015/02/20 | 4,100 | 4,150 | 4,100 | 4,140 | 17,600 |
| 2015/02/19 | 4,100 | 4,175 | 4,095 | 4,160 | 24,000 |
| 2015/02/18 | 4,120 | 4,175 | 4,100 | 4,165 | 18,600 |
| 2015/02/17 | 4,050 | 4,115 | 3,950 | 4,105 | 20,000 |
| 2015/02/16 | 4,110 | 4,150 | 4,050 | 4,075 | 22,300 |
| 2015/02/13 | 4,150 | 4,180 | 4,100 | 4,135 | 26,100 |
| 2015/02/12 | 4,125 | 4,195 | 4,085 | 4,095 | 28,200 |
| 2015/02/10 | 4,035 | 4,240 | 4,035 | 4,195 | 27,600 |
| 2015/02/09 | 4,145 | 4,145 | 4,035 | 4,055 | 20,400 |
| 2015/02/06 | 4,100 | 4,195 | 4,100 | 4,150 | 18,400 |
| 2015/02/05 | 4,240 | 4,265 | 4,135 | 4,155 | 32,200 |
| 2015/02/04 | 4,260 | 4,335 | 4,260 | 4,300 | 23,600 |
| 2015/02/03 | 4,300 | 4,385 | 4,255 | 4,265 | 36,400 |
| 2015/02/02 | 4,460 | 4,500 | 4,240 | 4,295 | 81,100 |
| 2015/01/30 | 5,030 | 5,080 | 4,440 | 4,460 | 171,100 |
| 2015/01/29 | 5,000 | 5,280 | 4,935 | 4,960 | 469,000 |
| 2015/01/28 | 4,985 | 5,250 | 4,960 | 4,990 | 109,200 |
| 2015/01/27 | 5,250 | 5,250 | 4,820 | 5,010 | 121,700 |
| 2015/01/26 | 5,460 | 5,480 | 5,240 | 5,330 | 51,000 |
| 2015/01/23 | 5,690 | 5,770 | 5,400 | 5,520 | 62,800 |
| 2015/01/22 | 5,440 | 5,700 | 5,340 | 5,680 | 91,400 |
| 2015/01/21 | 5,110 | 5,400 | 5,080 | 5,400 | 92,400 |
| 2015/01/20 | 4,965 | 5,440 | 4,960 | 5,180 | 76,700 |
| 2015/01/19 | 4,875 | 5,030 | 4,730 | 5,000 | 61,000 |
| 2015/01/16 | 5,070 | 5,070 | 4,815 | 4,830 | 72,000 |
| 2015/01/15 | 5,150 | 5,170 | 4,905 | 5,150 | 61,300 |
| 2015/01/14 | 5,180 | 5,200 | 5,020 | 5,130 | 66,800 |
| 2015/01/13 | 4,750 | 5,300 | 4,745 | 5,170 | 136,100 |
| 2015/01/09 | 4,690 | 4,725 | 4,500 | 4,710 | 20,600 |
| 2015/01/08 | 4,300 | 4,650 | 4,285 | 4,620 | 38,700 |
| 2015/01/07 | 4,420 | 4,425 | 4,305 | 4,320 | 28,800 |
| 2015/01/06 | 4,265 | 4,460 | 4,265 | 4,385 | 37,200 |
| 2015/01/05 | 4,380 | 4,750 | 4,305 | 4,370 | 91,300 |