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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,540 | 3,550 | 3,515 | 3,545 | 10,500 |
| 2018/12/27 | 3,450 | 3,600 | 3,440 | 3,600 | 20,300 |
| 2018/12/26 | 3,375 | 3,445 | 3,310 | 3,350 | 19,100 |
| 2018/12/25 | 3,490 | 3,490 | 3,370 | 3,380 | 43,700 |
| 2018/12/21 | 3,495 | 3,545 | 3,410 | 3,530 | 53,700 |
| 2018/12/20 | 3,525 | 3,530 | 3,440 | 3,480 | 21,400 |
| 2018/12/19 | 3,560 | 3,565 | 3,505 | 3,545 | 19,400 |
| 2018/12/18 | 3,645 | 3,650 | 3,565 | 3,570 | 15,500 |
| 2018/12/17 | 3,700 | 3,770 | 3,665 | 3,690 | 11,700 |
| 2018/12/14 | 3,845 | 3,885 | 3,715 | 3,735 | 29,100 |
| 2018/12/13 | 3,765 | 3,885 | 3,715 | 3,810 | 28,500 |
| 2018/12/12 | 3,615 | 3,700 | 3,615 | 3,690 | 14,500 |
| 2018/12/11 | 3,625 | 3,700 | 3,565 | 3,625 | 19,100 |
| 2018/12/10 | 3,705 | 3,745 | 3,605 | 3,635 | 24,000 |
| 2018/12/07 | 3,745 | 3,820 | 3,715 | 3,805 | 16,500 |
| 2018/12/06 | 3,760 | 3,795 | 3,715 | 3,740 | 12,000 |
| 2018/12/05 | 3,715 | 3,805 | 3,715 | 3,790 | 15,600 |
| 2018/12/04 | 3,860 | 3,860 | 3,745 | 3,755 | 15,800 |
| 2018/12/03 | 3,950 | 3,950 | 3,815 | 3,840 | 20,500 |
| 2018/11/30 | 3,720 | 3,870 | 3,720 | 3,870 | 42,700 |
| 2018/11/29 | 3,700 | 3,705 | 3,650 | 3,675 | 9,200 |
| 2018/11/28 | 3,665 | 3,680 | 3,625 | 3,675 | 9,600 |
| 2018/11/27 | 3,650 | 3,670 | 3,615 | 3,665 | 12,900 |
| 2018/11/26 | 3,675 | 3,675 | 3,585 | 3,595 | 15,300 |
| 2018/11/22 | 3,605 | 3,685 | 3,600 | 3,675 | 16,900 |
| 2018/11/21 | 3,555 | 3,575 | 3,510 | 3,570 | 11,900 |
| 2018/11/20 | 3,465 | 3,550 | 3,460 | 3,550 | 13,600 |
| 2018/11/19 | 3,580 | 3,590 | 3,460 | 3,460 | 18,000 |
| 2018/11/16 | 3,685 | 3,745 | 3,535 | 3,555 | 28,000 |
| 2018/11/15 | 3,695 | 3,750 | 3,665 | 3,710 | 21,400 |
| 2018/11/14 | 3,600 | 3,710 | 3,600 | 3,695 | 19,700 |
| 2018/11/13 | 3,620 | 3,655 | 3,535 | 3,575 | 20,300 |
| 2018/11/12 | 3,640 | 3,725 | 3,640 | 3,660 | 16,900 |
| 2018/11/09 | 3,650 | 3,680 | 3,615 | 3,665 | 11,600 |
| 2018/11/08 | 3,560 | 3,645 | 3,560 | 3,645 | 16,800 |
| 2018/11/07 | 3,525 | 3,590 | 3,520 | 3,560 | 16,200 |
| 2018/11/06 | 3,445 | 3,535 | 3,420 | 3,525 | 21,500 |
| 2018/11/05 | 3,375 | 3,430 | 3,355 | 3,420 | 26,200 |
| 2018/11/02 | 3,455 | 3,455 | 3,355 | 3,390 | 42,800 |
| 2018/11/01 | 3,500 | 3,500 | 3,415 | 3,430 | 32,500 |
| 2018/10/31 | 3,765 | 3,765 | 3,460 | 3,480 | 68,200 |
| 2018/10/30 | 3,710 | 3,745 | 3,640 | 3,640 | 156,100 |
| 2018/10/29 | 3,740 | 3,795 | 3,660 | 3,665 | 30,100 |
| 2018/10/26 | 3,785 | 3,805 | 3,740 | 3,760 | 18,900 |
| 2018/10/25 | 3,765 | 3,790 | 3,735 | 3,745 | 28,200 |
| 2018/10/24 | 3,745 | 3,860 | 3,745 | 3,835 | 30,900 |
| 2018/10/23 | 3,775 | 3,775 | 3,740 | 3,740 | 18,800 |
| 2018/10/22 | 3,730 | 3,820 | 3,710 | 3,805 | 15,700 |
| 2018/10/19 | 3,720 | 3,780 | 3,670 | 3,730 | 33,000 |
| 2018/10/18 | 3,860 | 3,895 | 3,725 | 3,730 | 47,300 |
| 2018/10/17 | 3,845 | 3,940 | 3,845 | 3,895 | 23,000 |
| 2018/10/16 | 3,765 | 3,860 | 3,765 | 3,820 | 19,600 |
| 2018/10/15 | 3,835 | 3,850 | 3,785 | 3,785 | 22,800 |
| 2018/10/12 | 3,840 | 3,940 | 3,840 | 3,850 | 20,800 |
| 2018/10/11 | 3,920 | 3,920 | 3,805 | 3,840 | 26,500 |
| 2018/10/10 | 3,895 | 4,035 | 3,895 | 3,970 | 30,500 |
| 2018/10/09 | 4,020 | 4,030 | 3,900 | 3,915 | 23,700 |
| 2018/10/05 | 3,990 | 4,030 | 3,915 | 3,995 | 28,800 |
| 2018/10/04 | 3,930 | 4,000 | 3,920 | 3,990 | 20,900 |
| 2018/10/03 | 3,940 | 3,960 | 3,900 | 3,900 | 12,500 |
| 2018/10/02 | 3,920 | 3,970 | 3,920 | 3,955 | 13,500 |
| 2018/10/01 | 3,940 | 3,950 | 3,905 | 3,920 | 10,800 |
| 2018/09/28 | 3,925 | 3,975 | 3,925 | 3,940 | 14,800 |
| 2018/09/27 | 3,940 | 3,970 | 3,910 | 3,920 | 13,600 |
| 2018/09/26 | 3,905 | 3,975 | 3,860 | 3,965 | 22,300 |
| 2018/09/25 | 3,820 | 3,985 | 3,815 | 3,960 | 56,300 |
| 2018/09/21 | 3,800 | 3,825 | 3,790 | 3,800 | 24,700 |
| 2018/09/20 | 3,820 | 3,825 | 3,780 | 3,795 | 18,000 |
| 2018/09/19 | 3,770 | 3,825 | 3,770 | 3,820 | 17,800 |
| 2018/09/18 | 3,700 | 3,775 | 3,685 | 3,760 | 22,300 |
| 2018/09/14 | 3,720 | 3,740 | 3,705 | 3,710 | 20,100 |
| 2018/09/13 | 3,720 | 3,775 | 3,710 | 3,725 | 12,600 |
| 2018/09/12 | 3,755 | 3,755 | 3,685 | 3,720 | 21,800 |
| 2018/09/11 | 3,765 | 3,770 | 3,735 | 3,740 | 11,400 |
| 2018/09/10 | 3,765 | 3,785 | 3,755 | 3,760 | 7,200 |
| 2018/09/07 | 3,760 | 3,775 | 3,745 | 3,760 | 7,200 |
| 2018/09/06 | 3,795 | 3,795 | 3,745 | 3,765 | 11,000 |
| 2018/09/05 | 3,820 | 3,840 | 3,785 | 3,810 | 15,700 |
| 2018/09/04 | 3,845 | 3,850 | 3,825 | 3,840 | 8,100 |
| 2018/09/03 | 3,880 | 3,895 | 3,845 | 3,845 | 7,600 |
| 2018/08/31 | 3,850 | 3,910 | 3,850 | 3,910 | 15,600 |
| 2018/08/30 | 3,845 | 3,915 | 3,845 | 3,900 | 5,400 |
| 2018/08/29 | 3,860 | 3,920 | 3,850 | 3,860 | 14,300 |
| 2018/08/28 | 3,875 | 3,900 | 3,850 | 3,860 | 7,500 |
| 2018/08/27 | 3,795 | 3,910 | 3,795 | 3,870 | 17,000 |
| 2018/08/24 | 3,810 | 3,820 | 3,790 | 3,815 | 9,600 |
| 2018/08/23 | 3,850 | 3,850 | 3,775 | 3,810 | 15,700 |
| 2018/08/22 | 3,720 | 3,825 | 3,720 | 3,825 | 21,200 |
| 2018/08/21 | 3,715 | 3,750 | 3,710 | 3,720 | 8,600 |
| 2018/08/20 | 3,785 | 3,795 | 3,720 | 3,735 | 15,800 |
| 2018/08/17 | 3,750 | 3,760 | 3,730 | 3,755 | 10,500 |
| 2018/08/16 | 3,825 | 3,845 | 3,745 | 3,745 | 25,500 |
| 2018/08/15 | 3,835 | 3,865 | 3,825 | 3,825 | 13,000 |
| 2018/08/14 | 3,835 | 3,865 | 3,835 | 3,855 | 14,400 |
| 2018/08/13 | 3,970 | 3,970 | 3,815 | 3,825 | 32,600 |
| 2018/08/10 | 4,035 | 4,035 | 3,965 | 3,985 | 17,900 |
| 2018/08/09 | 3,990 | 4,055 | 3,990 | 4,035 | 29,900 |
| 2018/08/08 | 4,055 | 4,075 | 3,960 | 3,980 | 24,300 |
| 2018/08/07 | 3,990 | 4,060 | 3,985 | 4,055 | 9,400 |
| 2018/08/06 | 4,055 | 4,055 | 3,970 | 3,990 | 16,800 |
| 2018/08/03 | 4,030 | 4,050 | 4,010 | 4,015 | 9,200 |
| 2018/08/02 | 4,090 | 4,110 | 4,050 | 4,050 | 14,100 |
| 2018/08/01 | 4,205 | 4,205 | 4,050 | 4,090 | 30,500 |
| 2018/07/31 | 4,320 | 4,320 | 4,240 | 4,250 | 17,000 |
| 2018/07/30 | 4,270 | 4,320 | 4,245 | 4,300 | 9,800 |
| 2018/07/27 | 4,315 | 4,335 | 4,270 | 4,310 | 11,800 |
| 2018/07/26 | 4,305 | 4,380 | 4,300 | 4,360 | 14,200 |
| 2018/07/25 | 4,300 | 4,350 | 4,275 | 4,315 | 21,400 |
| 2018/07/24 | 4,270 | 4,295 | 4,245 | 4,290 | 14,300 |
| 2018/07/23 | 4,235 | 4,270 | 4,215 | 4,260 | 16,200 |
| 2018/07/20 | 4,180 | 4,210 | 4,155 | 4,210 | 7,700 |
| 2018/07/19 | 4,245 | 4,245 | 4,140 | 4,150 | 10,700 |
| 2018/07/18 | 4,285 | 4,305 | 4,230 | 4,235 | 10,900 |
| 2018/07/17 | 4,195 | 4,315 | 4,195 | 4,315 | 12,500 |
| 2018/07/13 | 4,125 | 4,225 | 4,125 | 4,205 | 11,800 |
| 2018/07/12 | 4,085 | 4,165 | 4,085 | 4,120 | 10,200 |
| 2018/07/11 | 4,165 | 4,165 | 4,080 | 4,085 | 11,600 |
| 2018/07/10 | 4,250 | 4,250 | 4,145 | 4,145 | 16,700 |
| 2018/07/09 | 4,230 | 4,250 | 4,200 | 4,250 | 11,100 |
| 2018/07/06 | 4,165 | 4,240 | 4,165 | 4,235 | 9,800 |
| 2018/07/05 | 4,170 | 4,195 | 4,125 | 4,140 | 5,600 |
| 2018/07/04 | 4,150 | 4,230 | 4,150 | 4,180 | 18,200 |
| 2018/07/03 | 4,320 | 4,385 | 4,205 | 4,205 | 18,200 |
| 2018/07/02 | 4,400 | 4,430 | 4,350 | 4,390 | 12,500 |
| 2018/06/29 | 4,445 | 4,445 | 4,380 | 4,400 | 7,100 |
| 2018/06/28 | 4,385 | 4,460 | 4,340 | 4,445 | 16,200 |
| 2018/06/27 | 4,380 | 4,405 | 4,340 | 4,380 | 10,200 |
| 2018/06/26 | 4,465 | 4,470 | 4,320 | 4,350 | 13,900 |
| 2018/06/25 | 4,530 | 4,550 | 4,480 | 4,505 | 25,600 |
| 2018/06/22 | 4,475 | 4,520 | 4,460 | 4,520 | 12,500 |
| 2018/06/21 | 4,435 | 4,485 | 4,435 | 4,465 | 8,900 |
| 2018/06/20 | 4,375 | 4,470 | 4,370 | 4,460 | 12,800 |
| 2018/06/19 | 4,490 | 4,490 | 4,400 | 4,400 | 8,500 |
| 2018/06/18 | 4,530 | 4,530 | 4,450 | 4,465 | 10,900 |
| 2018/06/15 | 4,500 | 4,525 | 4,425 | 4,525 | 20,400 |
| 2018/06/14 | 4,480 | 4,505 | 4,465 | 4,490 | 23,000 |
| 2018/06/13 | 4,450 | 4,495 | 4,450 | 4,480 | 9,500 |
| 2018/06/12 | 4,400 | 4,490 | 4,400 | 4,490 | 22,400 |
| 2018/06/11 | 4,385 | 4,435 | 4,375 | 4,420 | 11,500 |
| 2018/06/08 | 4,340 | 4,390 | 4,340 | 4,380 | 11,200 |
| 2018/06/07 | 4,370 | 4,380 | 4,320 | 4,375 | 7,100 |
| 2018/06/06 | 4,380 | 4,385 | 4,335 | 4,375 | 7,000 |
| 2018/06/05 | 4,370 | 4,380 | 4,325 | 4,365 | 12,100 |
| 2018/06/04 | 4,320 | 4,365 | 4,320 | 4,365 | 13,800 |
| 2018/06/01 | 4,320 | 4,320 | 4,290 | 4,315 | 5,900 |
| 2018/05/31 | 4,285 | 4,335 | 4,265 | 4,320 | 40,800 |
| 2018/05/30 | 4,255 | 4,285 | 4,225 | 4,255 | 13,800 |
| 2018/05/29 | 4,255 | 4,285 | 4,215 | 4,255 | 11,700 |
| 2018/05/28 | 4,285 | 4,285 | 4,215 | 4,235 | 4,800 |
| 2018/05/25 | 4,275 | 4,285 | 4,240 | 4,260 | 14,600 |
| 2018/05/24 | 4,275 | 4,285 | 4,245 | 4,255 | 6,800 |
| 2018/05/23 | 4,250 | 4,280 | 4,215 | 4,275 | 13,700 |
| 2018/05/22 | 4,260 | 4,260 | 4,215 | 4,225 | 9,500 |
| 2018/05/21 | 4,260 | 4,280 | 4,230 | 4,280 | 9,600 |
| 2018/05/18 | 4,180 | 4,275 | 4,180 | 4,235 | 14,600 |
| 2018/05/17 | 4,220 | 4,220 | 4,150 | 4,175 | 8,800 |
| 2018/05/16 | 4,180 | 4,220 | 4,150 | 4,215 | 9,800 |
| 2018/05/15 | 4,080 | 4,190 | 4,080 | 4,160 | 15,900 |
| 2018/05/14 | 4,045 | 4,120 | 4,045 | 4,105 | 9,600 |
| 2018/05/11 | 4,040 | 4,060 | 4,040 | 4,050 | 11,900 |
| 2018/05/10 | 4,025 | 4,050 | 4,015 | 4,035 | 5,700 |
| 2018/05/09 | 4,095 | 4,095 | 4,005 | 4,025 | 23,000 |
| 2018/05/08 | 4,115 | 4,135 | 4,055 | 4,070 | 21,300 |
| 2018/05/07 | 4,105 | 4,150 | 4,085 | 4,140 | 11,600 |
| 2018/05/02 | 4,120 | 4,130 | 4,085 | 4,105 | 8,600 |
| 2018/05/01 | 4,135 | 4,135 | 4,100 | 4,120 | 8,900 |
| 2018/04/27 | 4,130 | 4,170 | 4,105 | 4,120 | 21,900 |
| 2018/04/26 | 4,225 | 4,285 | 4,190 | 4,270 | 11,100 |
| 2018/04/25 | 4,225 | 4,255 | 4,185 | 4,255 | 20,300 |
| 2018/04/24 | 4,205 | 4,220 | 4,205 | 4,220 | 4,600 |
| 2018/04/23 | 4,220 | 4,220 | 4,165 | 4,205 | 14,000 |
| 2018/04/20 | 4,185 | 4,205 | 4,160 | 4,205 | 8,500 |
| 2018/04/19 | 4,155 | 4,190 | 4,130 | 4,185 | 4,300 |
| 2018/04/18 | 4,125 | 4,155 | 4,125 | 4,155 | 3,800 |
| 2018/04/17 | 4,100 | 4,130 | 4,090 | 4,125 | 3,100 |
| 2018/04/16 | 4,055 | 4,105 | 4,050 | 4,105 | 7,200 |
| 2018/04/13 | 4,080 | 4,080 | 4,030 | 4,070 | 13,100 |
| 2018/04/12 | 4,105 | 4,105 | 4,045 | 4,080 | 5,200 |
| 2018/04/11 | 4,075 | 4,095 | 4,040 | 4,085 | 6,300 |
| 2018/04/10 | 4,085 | 4,100 | 4,055 | 4,085 | 12,100 |
| 2018/04/09 | 4,090 | 4,105 | 4,050 | 4,070 | 16,000 |
| 2018/04/06 | 4,110 | 4,130 | 4,085 | 4,105 | 12,700 |
| 2018/04/05 | 4,125 | 4,140 | 4,090 | 4,140 | 10,300 |
| 2018/04/04 | 4,025 | 4,145 | 4,025 | 4,145 | 11,800 |
| 2018/04/03 | 4,050 | 4,090 | 4,020 | 4,025 | 12,000 |
| 2018/04/02 | 4,120 | 4,125 | 4,065 | 4,080 | 13,900 |
| 2018/03/30 | 4,155 | 4,155 | 4,070 | 4,120 | 5,600 |
| 2018/03/29 | 4,110 | 4,135 | 4,060 | 4,135 | 11,100 |
| 2018/03/28 | 4,035 | 4,110 | 4,010 | 4,110 | 8,700 |
| 2018/03/27 | 4,070 | 4,095 | 4,040 | 4,090 | 28,900 |
| 2018/03/26 | 4,060 | 4,090 | 3,910 | 4,085 | 22,900 |
| 2018/03/23 | 4,140 | 4,140 | 4,040 | 4,055 | 20,200 |
| 2018/03/22 | 4,150 | 4,170 | 4,110 | 4,165 | 17,100 |
| 2018/03/20 | 4,075 | 4,170 | 4,065 | 4,170 | 12,500 |
| 2018/03/19 | 4,105 | 4,115 | 4,070 | 4,095 | 8,000 |
| 2018/03/16 | 4,090 | 4,105 | 4,060 | 4,105 | 14,000 |
| 2018/03/15 | 4,100 | 4,110 | 4,065 | 4,085 | 6,800 |
| 2018/03/14 | 4,150 | 4,155 | 4,085 | 4,100 | 9,300 |
| 2018/03/13 | 4,020 | 4,195 | 4,020 | 4,190 | 16,000 |
| 2018/03/12 | 4,005 | 4,030 | 3,995 | 4,030 | 7,500 |
| 2018/03/09 | 4,010 | 4,030 | 3,950 | 3,975 | 11,300 |
| 2018/03/08 | 4,015 | 4,030 | 3,975 | 3,985 | 6,100 |
| 2018/03/07 | 3,970 | 4,045 | 3,970 | 4,015 | 16,300 |
| 2018/03/06 | 3,970 | 4,000 | 3,965 | 3,970 | 8,000 |
| 2018/03/05 | 3,955 | 3,990 | 3,940 | 3,965 | 12,700 |
| 2018/03/02 | 3,980 | 3,985 | 3,955 | 3,965 | 12,700 |
| 2018/03/01 | 4,075 | 4,075 | 3,985 | 3,995 | 12,600 |
| 2018/02/28 | 4,085 | 4,150 | 4,085 | 4,100 | 12,000 |
| 2018/02/27 | 4,085 | 4,090 | 4,065 | 4,070 | 6,700 |
| 2018/02/26 | 4,065 | 4,120 | 4,035 | 4,085 | 13,300 |
| 2018/02/23 | 4,080 | 4,085 | 4,045 | 4,045 | 8,000 |
| 2018/02/22 | 4,035 | 4,080 | 4,015 | 4,065 | 11,300 |
| 2018/02/21 | 4,020 | 4,050 | 4,005 | 4,035 | 7,200 |
| 2018/02/20 | 4,045 | 4,055 | 4,025 | 4,030 | 6,400 |
| 2018/02/19 | 4,035 | 4,040 | 4,005 | 4,025 | 8,000 |
| 2018/02/16 | 3,965 | 4,010 | 3,950 | 3,985 | 8,500 |
| 2018/02/15 | 3,950 | 3,975 | 3,910 | 3,915 | 14,500 |
| 2018/02/14 | 4,005 | 4,025 | 3,920 | 3,950 | 26,000 |
| 2018/02/13 | 4,080 | 4,095 | 4,000 | 4,010 | 21,100 |
| 2018/02/09 | 4,045 | 4,100 | 4,045 | 4,075 | 16,200 |
| 2018/02/08 | 4,100 | 4,150 | 4,100 | 4,110 | 9,800 |
| 2018/02/07 | 4,100 | 4,155 | 4,040 | 4,085 | 31,600 |
| 2018/02/06 | 4,120 | 4,120 | 4,000 | 4,040 | 35,000 |
| 2018/02/05 | 4,210 | 4,225 | 4,160 | 4,175 | 20,000 |
| 2018/02/02 | 4,240 | 4,260 | 4,225 | 4,245 | 15,000 |
| 2018/02/01 | 4,240 | 4,265 | 4,225 | 4,255 | 14,300 |
| 2018/01/31 | 4,320 | 4,335 | 4,225 | 4,235 | 29,600 |
| 2018/01/30 | 4,325 | 4,360 | 4,305 | 4,320 | 12,100 |
| 2018/01/29 | 4,415 | 4,415 | 4,325 | 4,335 | 11,800 |
| 2018/01/26 | 4,370 | 4,380 | 4,335 | 4,345 | 15,100 |
| 2018/01/25 | 4,340 | 4,385 | 4,320 | 4,370 | 19,600 |
| 2018/01/24 | 4,330 | 4,375 | 4,325 | 4,355 | 16,900 |
| 2018/01/23 | 4,290 | 4,340 | 4,290 | 4,330 | 12,200 |
| 2018/01/22 | 4,310 | 4,310 | 4,255 | 4,290 | 23,100 |
| 2018/01/19 | 4,340 | 4,375 | 4,300 | 4,310 | 20,000 |
| 2018/01/18 | 4,320 | 4,350 | 4,320 | 4,325 | 18,400 |
| 2018/01/17 | 4,315 | 4,355 | 4,310 | 4,315 | 16,500 |
| 2018/01/16 | 4,290 | 4,360 | 4,290 | 4,310 | 11,800 |
| 2018/01/15 | 4,300 | 4,320 | 4,280 | 4,290 | 19,800 |
| 2018/01/12 | 4,335 | 4,355 | 4,305 | 4,315 | 17,700 |
| 2018/01/11 | 4,380 | 4,395 | 4,335 | 4,335 | 23,800 |
| 2018/01/10 | 4,460 | 4,465 | 4,375 | 4,375 | 22,500 |
| 2018/01/09 | 4,510 | 4,525 | 4,475 | 4,485 | 20,700 |
| 2018/01/05 | 4,505 | 4,505 | 4,465 | 4,500 | 11,100 |
| 2018/01/04 | 4,495 | 4,530 | 4,465 | 4,495 | 22,300 |