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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,495 | 4,515 | 4,475 | 4,490 | 7,900 |
| 2017/12/28 | 4,520 | 4,525 | 4,485 | 4,500 | 6,500 |
| 2017/12/27 | 4,520 | 4,550 | 4,485 | 4,510 | 7,100 |
| 2017/12/26 | 4,565 | 4,565 | 4,495 | 4,520 | 19,700 |
| 2017/12/25 | 4,535 | 4,585 | 4,530 | 4,560 | 33,400 |
| 2017/12/22 | 4,560 | 4,560 | 4,500 | 4,520 | 30,300 |
| 2017/12/21 | 4,485 | 4,575 | 4,485 | 4,570 | 12,900 |
| 2017/12/20 | 4,590 | 4,590 | 4,485 | 4,500 | 16,500 |
| 2017/12/19 | 4,560 | 4,585 | 4,535 | 4,570 | 12,600 |
| 2017/12/18 | 4,590 | 4,610 | 4,530 | 4,540 | 30,400 |
| 2017/12/15 | 4,565 | 4,575 | 4,540 | 4,570 | 14,400 |
| 2017/12/14 | 4,550 | 4,565 | 4,505 | 4,555 | 11,500 |
| 2017/12/13 | 4,590 | 4,600 | 4,490 | 4,515 | 25,000 |
| 2017/12/12 | 4,565 | 4,595 | 4,555 | 4,590 | 13,400 |
| 2017/12/11 | 4,540 | 4,560 | 4,530 | 4,555 | 22,600 |
| 2017/12/08 | 4,485 | 4,565 | 4,485 | 4,520 | 35,900 |
| 2017/12/07 | 4,505 | 4,545 | 4,475 | 4,485 | 25,500 |
| 2017/12/06 | 4,535 | 4,565 | 4,485 | 4,495 | 24,200 |
| 2017/12/05 | 4,400 | 4,595 | 4,385 | 4,560 | 55,300 |
| 2017/12/04 | 4,480 | 4,490 | 4,395 | 4,400 | 16,900 |
| 2017/12/01 | 4,480 | 4,495 | 4,455 | 4,480 | 36,200 |
| 2017/11/30 | 4,385 | 4,485 | 4,385 | 4,480 | 74,200 |
| 2017/11/29 | 4,350 | 4,465 | 4,340 | 4,370 | 50,500 |
| 2017/11/28 | 4,250 | 4,330 | 4,245 | 4,305 | 28,100 |
| 2017/11/27 | 4,190 | 4,250 | 4,190 | 4,210 | 23,600 |
| 2017/11/24 | 4,155 | 4,220 | 4,155 | 4,190 | 21,200 |
| 2017/11/22 | 4,235 | 4,235 | 4,150 | 4,155 | 25,900 |
| 2017/11/21 | 4,185 | 4,235 | 4,170 | 4,220 | 15,500 |
| 2017/11/20 | 4,160 | 4,245 | 4,135 | 4,205 | 23,000 |
| 2017/11/17 | 4,205 | 4,205 | 4,170 | 4,180 | 27,500 |
| 2017/11/16 | 4,175 | 4,240 | 4,160 | 4,215 | 9,900 |
| 2017/11/15 | 4,215 | 4,220 | 4,165 | 4,175 | 17,700 |
| 2017/11/14 | 4,240 | 4,245 | 4,215 | 4,230 | 8,700 |
| 2017/11/13 | 4,260 | 4,260 | 4,220 | 4,240 | 9,800 |
| 2017/11/10 | 4,260 | 4,285 | 4,255 | 4,260 | 11,900 |
| 2017/11/09 | 4,355 | 4,375 | 4,265 | 4,320 | 26,600 |
| 2017/11/08 | 4,385 | 4,385 | 4,340 | 4,375 | 11,400 |
| 2017/11/07 | 4,355 | 4,390 | 4,310 | 4,385 | 19,800 |
| 2017/11/06 | 4,330 | 4,400 | 4,330 | 4,375 | 14,300 |
| 2017/11/02 | 4,290 | 4,330 | 4,270 | 4,330 | 19,100 |
| 2017/11/01 | 4,225 | 4,340 | 4,225 | 4,290 | 36,400 |
| 2017/10/31 | 4,435 | 4,435 | 4,350 | 4,360 | 23,600 |
| 2017/10/30 | 4,405 | 4,440 | 4,340 | 4,440 | 110,800 |
| 2017/10/27 | 4,420 | 4,440 | 4,415 | 4,435 | 19,100 |
| 2017/10/26 | 4,410 | 4,425 | 4,350 | 4,415 | 18,100 |
| 2017/10/25 | 4,405 | 4,435 | 4,385 | 4,410 | 19,400 |
| 2017/10/24 | 4,385 | 4,420 | 4,380 | 4,405 | 21,300 |
| 2017/10/23 | 4,380 | 4,435 | 4,355 | 4,420 | 24,500 |
| 2017/10/20 | 4,295 | 4,365 | 4,295 | 4,340 | 20,200 |
| 2017/10/19 | 4,340 | 4,365 | 4,290 | 4,295 | 23,800 |
| 2017/10/18 | 4,375 | 4,385 | 4,330 | 4,365 | 9,500 |
| 2017/10/17 | 4,445 | 4,445 | 4,365 | 4,375 | 14,700 |
| 2017/10/16 | 4,420 | 4,495 | 4,420 | 4,445 | 25,100 |
| 2017/10/13 | 4,330 | 4,430 | 4,300 | 4,415 | 28,600 |
| 2017/10/12 | 4,320 | 4,320 | 4,290 | 4,320 | 7,700 |
| 2017/10/11 | 4,320 | 4,330 | 4,285 | 4,290 | 10,100 |
| 2017/10/10 | 4,205 | 4,320 | 4,205 | 4,320 | 21,200 |
| 2017/10/06 | 4,280 | 4,280 | 4,220 | 4,250 | 8,300 |
| 2017/10/05 | 4,205 | 4,285 | 4,155 | 4,275 | 17,800 |
| 2017/10/04 | 4,230 | 4,230 | 4,190 | 4,205 | 13,700 |
| 2017/10/03 | 4,270 | 4,290 | 4,235 | 4,245 | 12,200 |
| 2017/10/02 | 4,295 | 4,295 | 4,210 | 4,240 | 13,500 |
| 2017/09/29 | 4,300 | 4,300 | 4,245 | 4,245 | 7,300 |
| 2017/09/28 | 4,300 | 4,300 | 4,240 | 4,300 | 9,600 |
| 2017/09/27 | 4,240 | 4,260 | 4,205 | 4,255 | 8,400 |
| 2017/09/26 | 4,290 | 4,335 | 4,255 | 4,275 | 25,500 |
| 2017/09/25 | 4,280 | 4,300 | 4,250 | 4,290 | 14,400 |
| 2017/09/22 | 4,285 | 4,315 | 4,235 | 4,240 | 12,300 |
| 2017/09/21 | 4,315 | 4,315 | 4,235 | 4,265 | 15,400 |
| 2017/09/20 | 4,325 | 4,400 | 4,240 | 4,255 | 25,700 |
| 2017/09/19 | 4,365 | 4,370 | 4,310 | 4,345 | 21,400 |
| 2017/09/15 | 4,175 | 4,360 | 4,155 | 4,355 | 46,000 |
| 2017/09/14 | 4,205 | 4,205 | 4,150 | 4,155 | 12,000 |
| 2017/09/13 | 4,215 | 4,220 | 4,165 | 4,180 | 14,500 |
| 2017/09/12 | 4,190 | 4,215 | 4,180 | 4,215 | 8,300 |
| 2017/09/11 | 4,195 | 4,230 | 4,165 | 4,180 | 8,600 |
| 2017/09/08 | 4,190 | 4,210 | 4,185 | 4,185 | 14,200 |
| 2017/09/07 | 4,210 | 4,240 | 4,185 | 4,205 | 8,600 |
| 2017/09/06 | 4,205 | 4,230 | 4,185 | 4,205 | 6,400 |
| 2017/09/05 | 4,300 | 4,300 | 4,200 | 4,200 | 12,100 |
| 2017/09/04 | 4,285 | 4,325 | 4,270 | 4,280 | 20,300 |
| 2017/09/01 | 4,260 | 4,295 | 4,200 | 4,295 | 17,200 |
| 2017/08/31 | 4,250 | 4,265 | 4,210 | 4,240 | 16,000 |
| 2017/08/30 | 4,230 | 4,270 | 4,220 | 4,235 | 17,500 |
| 2017/08/29 | 4,210 | 4,240 | 4,170 | 4,210 | 16,900 |
| 2017/08/28 | 4,160 | 4,240 | 4,160 | 4,240 | 19,400 |
| 2017/08/25 | 4,165 | 4,195 | 4,155 | 4,155 | 19,500 |
| 2017/08/24 | 4,155 | 4,200 | 4,155 | 4,185 | 10,700 |
| 2017/08/23 | 4,220 | 4,220 | 4,160 | 4,180 | 26,400 |
| 2017/08/22 | 4,175 | 4,220 | 4,150 | 4,185 | 11,900 |
| 2017/08/21 | 4,220 | 4,220 | 4,175 | 4,175 | 18,000 |
| 2017/08/18 | 4,120 | 4,185 | 4,110 | 4,180 | 14,200 |
| 2017/08/17 | 4,205 | 4,205 | 4,125 | 4,130 | 9,000 |
| 2017/08/16 | 4,235 | 4,235 | 4,165 | 4,165 | 7,800 |
| 2017/08/15 | 4,180 | 4,230 | 4,140 | 4,220 | 17,200 |
| 2017/08/14 | 4,145 | 4,155 | 4,105 | 4,110 | 22,700 |
| 2017/08/10 | 4,150 | 4,170 | 4,145 | 4,155 | 9,100 |
| 2017/08/09 | 4,175 | 4,200 | 4,125 | 4,135 | 16,200 |
| 2017/08/08 | 4,160 | 4,185 | 4,150 | 4,175 | 15,500 |
| 2017/08/07 | 4,240 | 4,240 | 4,160 | 4,175 | 24,300 |
| 2017/08/04 | 4,190 | 4,235 | 4,165 | 4,220 | 11,200 |
| 2017/08/03 | 4,175 | 4,190 | 4,155 | 4,180 | 12,000 |
| 2017/08/02 | 4,170 | 4,195 | 4,170 | 4,175 | 15,200 |
| 2017/08/01 | 4,285 | 4,295 | 4,135 | 4,160 | 59,600 |
| 2017/07/31 | 4,420 | 4,420 | 4,310 | 4,310 | 24,700 |
| 2017/07/28 | 4,415 | 4,455 | 4,410 | 4,420 | 18,300 |
| 2017/07/27 | 4,390 | 4,440 | 4,390 | 4,400 | 13,300 |
| 2017/07/26 | 4,430 | 4,435 | 4,365 | 4,365 | 10,100 |
| 2017/07/25 | 4,425 | 4,460 | 4,415 | 4,440 | 28,400 |
| 2017/07/24 | 4,455 | 4,460 | 4,415 | 4,430 | 16,200 |
| 2017/07/21 | 4,485 | 4,485 | 4,405 | 4,460 | 32,000 |
| 2017/07/20 | 4,380 | 4,425 | 4,350 | 4,425 | 28,300 |
| 2017/07/19 | 4,345 | 4,375 | 4,335 | 4,350 | 11,800 |
| 2017/07/18 | 4,340 | 4,350 | 4,310 | 4,345 | 10,300 |
| 2017/07/14 | 4,305 | 4,350 | 4,295 | 4,320 | 17,100 |
| 2017/07/13 | 4,335 | 4,340 | 4,310 | 4,325 | 8,200 |
| 2017/07/12 | 4,330 | 4,365 | 4,280 | 4,335 | 28,800 |
| 2017/07/11 | 4,340 | 4,370 | 4,320 | 4,330 | 20,500 |
| 2017/07/10 | 4,390 | 4,390 | 4,330 | 4,330 | 7,800 |
| 2017/07/07 | 4,365 | 4,405 | 4,355 | 4,380 | 15,500 |
| 2017/07/06 | 4,345 | 4,395 | 4,340 | 4,395 | 20,600 |
| 2017/07/05 | 4,335 | 4,360 | 4,265 | 4,350 | 34,300 |
| 2017/07/04 | 4,420 | 4,420 | 4,350 | 4,355 | 13,100 |
| 2017/07/03 | 4,400 | 4,425 | 4,380 | 4,415 | 20,900 |
| 2017/06/30 | 4,360 | 4,405 | 4,330 | 4,400 | 21,900 |
| 2017/06/29 | 4,425 | 4,425 | 4,375 | 4,390 | 17,200 |
| 2017/06/28 | 4,445 | 4,445 | 4,365 | 4,380 | 18,500 |
| 2017/06/27 | 4,505 | 4,510 | 4,465 | 4,475 | 40,200 |
| 2017/06/26 | 4,480 | 4,525 | 4,435 | 4,500 | 111,200 |
| 2017/06/23 | 4,430 | 4,480 | 4,415 | 4,470 | 28,200 |
| 2017/06/22 | 4,440 | 4,460 | 4,415 | 4,435 | 19,100 |
| 2017/06/21 | 4,440 | 4,500 | 4,440 | 4,450 | 36,800 |
| 2017/06/20 | 4,445 | 4,490 | 4,440 | 4,475 | 22,200 |
| 2017/06/19 | 4,420 | 4,450 | 4,410 | 4,415 | 21,800 |
| 2017/06/16 | 4,450 | 4,480 | 4,410 | 4,435 | 43,900 |
| 2017/06/15 | 4,445 | 4,490 | 4,440 | 4,455 | 32,600 |
| 2017/06/14 | 4,450 | 4,475 | 4,435 | 4,450 | 35,000 |
| 2017/06/13 | 4,385 | 4,440 | 4,385 | 4,430 | 26,100 |
| 2017/06/12 | 4,355 | 4,430 | 4,350 | 4,415 | 22,300 |
| 2017/06/09 | 4,415 | 4,425 | 4,375 | 4,410 | 38,000 |
| 2017/06/08 | 4,480 | 4,485 | 4,415 | 4,430 | 29,200 |
| 2017/06/07 | 4,480 | 4,500 | 4,425 | 4,480 | 57,800 |
| 2017/06/06 | 4,480 | 4,480 | 4,405 | 4,465 | 24,300 |
| 2017/06/05 | 4,455 | 4,500 | 4,435 | 4,480 | 75,600 |
| 2017/06/02 | 4,440 | 4,470 | 4,380 | 4,455 | 93,600 |
| 2017/06/01 | 4,415 | 4,440 | 4,385 | 4,420 | 23,700 |
| 2017/05/31 | 4,365 | 4,420 | 4,305 | 4,415 | 55,000 |
| 2017/05/30 | 4,430 | 4,430 | 4,310 | 4,330 | 22,900 |
| 2017/05/29 | 4,415 | 4,425 | 4,315 | 4,395 | 54,300 |
| 2017/05/26 | 4,335 | 4,410 | 4,295 | 4,395 | 55,100 |
| 2017/05/25 | 4,320 | 4,400 | 4,315 | 4,375 | 45,600 |
| 2017/05/24 | 4,300 | 4,365 | 4,270 | 4,345 | 83,500 |
| 2017/05/23 | 4,285 | 4,300 | 4,260 | 4,275 | 53,300 |
| 2017/05/22 | 4,245 | 4,300 | 4,245 | 4,290 | 55,100 |
| 2017/05/19 | 4,270 | 4,280 | 4,225 | 4,275 | 23,200 |
| 2017/05/18 | 4,285 | 4,285 | 4,200 | 4,280 | 51,300 |
| 2017/05/17 | 4,285 | 4,300 | 4,220 | 4,285 | 32,200 |
| 2017/05/16 | 4,210 | 4,300 | 4,210 | 4,285 | 50,200 |
| 2017/05/15 | 4,180 | 4,225 | 4,175 | 4,210 | 13,700 |
| 2017/05/12 | 4,210 | 4,240 | 4,170 | 4,185 | 35,200 |
| 2017/05/11 | 4,230 | 4,285 | 4,230 | 4,245 | 24,800 |
| 2017/05/10 | 4,260 | 4,275 | 4,205 | 4,270 | 59,300 |
| 2017/05/09 | 4,315 | 4,315 | 4,215 | 4,245 | 49,100 |
| 2017/05/08 | 4,245 | 4,360 | 4,230 | 4,330 | 49,600 |
| 2017/05/02 | 4,240 | 4,270 | 4,195 | 4,205 | 30,000 |
| 2017/05/01 | 4,245 | 4,250 | 4,110 | 4,220 | 45,200 |
| 2017/04/28 | 4,215 | 4,280 | 4,160 | 4,210 | 94,900 |
| 2017/04/27 | 4,100 | 4,140 | 4,090 | 4,140 | 13,100 |
| 2017/04/26 | 4,120 | 4,125 | 4,055 | 4,100 | 29,400 |
| 2017/04/25 | 4,040 | 4,100 | 4,030 | 4,050 | 39,100 |
| 2017/04/24 | 4,190 | 4,190 | 4,130 | 4,140 | 12,000 |
| 2017/04/21 | 4,095 | 4,175 | 4,075 | 4,160 | 18,900 |
| 2017/04/20 | 4,030 | 4,075 | 4,010 | 4,070 | 14,900 |
| 2017/04/19 | 4,035 | 4,075 | 4,030 | 4,030 | 8,300 |
| 2017/04/18 | 4,030 | 4,030 | 4,000 | 4,005 | 11,900 |
| 2017/04/17 | 3,985 | 4,020 | 3,980 | 4,010 | 5,500 |
| 2017/04/14 | 4,030 | 4,040 | 3,985 | 3,985 | 9,500 |
| 2017/04/13 | 4,030 | 4,055 | 4,010 | 4,040 | 8,100 |
| 2017/04/12 | 4,050 | 4,075 | 4,030 | 4,030 | 14,300 |
| 2017/04/11 | 4,055 | 4,095 | 4,055 | 4,065 | 7,600 |
| 2017/04/10 | 4,120 | 4,140 | 4,065 | 4,065 | 6,700 |
| 2017/04/07 | 4,050 | 4,105 | 4,050 | 4,095 | 8,300 |
| 2017/04/06 | 4,100 | 4,100 | 4,065 | 4,065 | 13,500 |
| 2017/04/05 | 4,065 | 4,090 | 4,050 | 4,080 | 11,800 |
| 2017/04/04 | 4,090 | 4,120 | 4,080 | 4,085 | 21,300 |
| 2017/04/03 | 4,055 | 4,140 | 4,050 | 4,120 | 19,800 |
| 2017/03/31 | 4,060 | 4,090 | 4,020 | 4,020 | 21,600 |
| 2017/03/30 | 4,100 | 4,110 | 4,055 | 4,060 | 12,900 |
| 2017/03/29 | 4,085 | 4,135 | 4,085 | 4,120 | 18,000 |
| 2017/03/28 | 4,140 | 4,140 | 4,085 | 4,140 | 41,200 |
| 2017/03/27 | 4,165 | 4,175 | 4,130 | 4,150 | 24,300 |
| 2017/03/24 | 4,140 | 4,160 | 4,125 | 4,150 | 16,200 |
| 2017/03/23 | 4,115 | 4,140 | 4,095 | 4,140 | 34,900 |
| 2017/03/22 | 4,235 | 4,235 | 4,165 | 4,185 | 39,800 |
| 2017/03/21 | 4,250 | 4,275 | 4,235 | 4,255 | 13,900 |
| 2017/03/17 | 4,260 | 4,275 | 4,235 | 4,260 | 17,700 |
| 2017/03/16 | 4,235 | 4,275 | 4,205 | 4,265 | 17,000 |
| 2017/03/15 | 4,240 | 4,265 | 4,235 | 4,235 | 10,900 |
| 2017/03/14 | 4,280 | 4,280 | 4,230 | 4,235 | 23,800 |
| 2017/03/13 | 4,270 | 4,290 | 4,265 | 4,280 | 16,600 |
| 2017/03/10 | 4,310 | 4,310 | 4,250 | 4,265 | 29,000 |
| 2017/03/09 | 4,270 | 4,290 | 4,270 | 4,280 | 6,500 |
| 2017/03/08 | 4,310 | 4,310 | 4,260 | 4,260 | 8,700 |
| 2017/03/07 | 4,285 | 4,300 | 4,275 | 4,290 | 7,500 |
| 2017/03/06 | 4,320 | 4,320 | 4,255 | 4,260 | 18,400 |
| 2017/03/03 | 4,345 | 4,355 | 4,315 | 4,320 | 6,400 |
| 2017/03/02 | 4,390 | 4,410 | 4,340 | 4,345 | 15,400 |
| 2017/03/01 | 4,370 | 4,400 | 4,315 | 4,370 | 14,700 |
| 2017/02/28 | 4,345 | 4,360 | 4,330 | 4,350 | 18,200 |
| 2017/02/27 | 4,295 | 4,325 | 4,275 | 4,315 | 14,900 |
| 2017/02/24 | 4,270 | 4,325 | 4,270 | 4,295 | 10,000 |
| 2017/02/23 | 4,320 | 4,320 | 4,265 | 4,280 | 15,600 |
| 2017/02/22 | 4,325 | 4,350 | 4,310 | 4,310 | 9,800 |
| 2017/02/21 | 4,345 | 4,380 | 4,315 | 4,320 | 8,500 |
| 2017/02/20 | 4,325 | 4,350 | 4,310 | 4,340 | 11,100 |
| 2017/02/17 | 4,305 | 4,350 | 4,305 | 4,330 | 5,200 |
| 2017/02/16 | 4,350 | 4,370 | 4,270 | 4,285 | 10,700 |
| 2017/02/15 | 4,385 | 4,385 | 4,290 | 4,295 | 8,000 |
| 2017/02/14 | 4,410 | 4,410 | 4,300 | 4,315 | 8,800 |
| 2017/02/13 | 4,410 | 4,415 | 4,330 | 4,350 | 17,700 |
| 2017/02/10 | 4,260 | 4,370 | 4,260 | 4,370 | 13,300 |
| 2017/02/09 | 4,300 | 4,320 | 4,250 | 4,255 | 21,200 |
| 2017/02/08 | 4,260 | 4,285 | 4,235 | 4,280 | 7,600 |
| 2017/02/07 | 4,315 | 4,320 | 4,225 | 4,255 | 14,300 |
| 2017/02/06 | 4,365 | 4,365 | 4,295 | 4,315 | 14,200 |
| 2017/02/03 | 4,385 | 4,445 | 4,365 | 4,365 | 11,900 |
| 2017/02/02 | 4,450 | 4,475 | 4,380 | 4,385 | 13,400 |
| 2017/02/01 | 4,475 | 4,475 | 4,400 | 4,430 | 17,900 |
| 2017/01/31 | 4,450 | 4,485 | 4,420 | 4,450 | 20,800 |
| 2017/01/30 | 4,505 | 4,505 | 4,440 | 4,450 | 12,000 |
| 2017/01/27 | 4,490 | 4,520 | 4,470 | 4,475 | 11,500 |
| 2017/01/26 | 4,500 | 4,500 | 4,440 | 4,460 | 15,900 |
| 2017/01/25 | 4,470 | 4,500 | 4,450 | 4,480 | 14,400 |
| 2017/01/24 | 4,450 | 4,490 | 4,450 | 4,470 | 12,200 |
| 2017/01/23 | 4,480 | 4,480 | 4,430 | 4,450 | 6,800 |
| 2017/01/20 | 4,440 | 4,480 | 4,420 | 4,460 | 18,200 |
| 2017/01/19 | 4,480 | 4,505 | 4,450 | 4,450 | 5,700 |
| 2017/01/18 | 4,515 | 4,515 | 4,455 | 4,470 | 3,600 |
| 2017/01/17 | 4,580 | 4,580 | 4,465 | 4,470 | 7,300 |
| 2017/01/16 | 4,585 | 4,595 | 4,535 | 4,545 | 8,700 |
| 2017/01/13 | 4,500 | 4,615 | 4,500 | 4,540 | 11,300 |
| 2017/01/12 | 4,555 | 4,555 | 4,500 | 4,500 | 13,700 |
| 2017/01/11 | 4,650 | 4,650 | 4,545 | 4,550 | 12,300 |
| 2017/01/10 | 4,720 | 4,720 | 4,625 | 4,650 | 13,300 |
| 2017/01/06 | 4,770 | 4,770 | 4,700 | 4,720 | 7,900 |
| 2017/01/05 | 4,825 | 4,840 | 4,760 | 4,770 | 7,000 |
| 2017/01/04 | 4,760 | 4,825 | 4,725 | 4,825 | 8,900 |