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 |
---|---|---|---|---|---|
2020/12/30 | 1,389 | 1,389 | 1,361 | 1,361 | 68,000 |
2020/12/29 | 1,379 | 1,389 | 1,367 | 1,389 | 59,500 |
2020/12/28 | 1,391 | 1,403 | 1,356 | 1,375 | 114,500 |
2020/12/25 | 1,380 | 1,396 | 1,377 | 1,387 | 106,300 |
2020/12/24 | 1,367 | 1,383 | 1,355 | 1,379 | 61,500 |
2020/12/23 | 1,368 | 1,371 | 1,341 | 1,363 | 87,500 |
2020/12/22 | 1,385 | 1,385 | 1,327 | 1,352 | 134,300 |
2020/12/21 | 1,396 | 1,402 | 1,374 | 1,391 | 76,400 |
2020/12/18 | 1,386 | 1,400 | 1,382 | 1,399 | 64,600 |
2020/12/17 | 1,397 | 1,402 | 1,374 | 1,391 | 68,100 |
2020/12/16 | 1,398 | 1,400 | 1,377 | 1,394 | 53,200 |
2020/12/15 | 1,402 | 1,411 | 1,378 | 1,382 | 80,000 |
2020/12/14 | 1,415 | 1,428 | 1,399 | 1,400 | 103,200 |
2020/12/11 | 1,373 | 1,415 | 1,372 | 1,414 | 119,100 |
2020/12/10 | 1,390 | 1,398 | 1,373 | 1,376 | 102,800 |
2020/12/09 | 1,391 | 1,392 | 1,376 | 1,392 | 80,300 |
2020/12/08 | 1,388 | 1,395 | 1,377 | 1,387 | 56,000 |
2020/12/07 | 1,405 | 1,411 | 1,389 | 1,395 | 60,000 |
2020/12/04 | 1,411 | 1,415 | 1,384 | 1,395 | 108,700 |
2020/12/03 | 1,380 | 1,401 | 1,367 | 1,401 | 79,100 |
2020/12/02 | 1,356 | 1,391 | 1,335 | 1,378 | 140,500 |
2020/12/01 | 1,332 | 1,354 | 1,329 | 1,340 | 127,200 |
2020/11/30 | 1,381 | 1,389 | 1,326 | 1,332 | 198,400 |
2020/11/27 | 1,371 | 1,387 | 1,353 | 1,377 | 193,900 |
2020/11/26 | 1,396 | 1,397 | 1,371 | 1,374 | 126,800 |
2020/11/25 | 1,431 | 1,447 | 1,396 | 1,401 | 232,400 |
2020/11/24 | 1,434 | 1,442 | 1,402 | 1,420 | 201,600 |
2020/11/20 | 1,396 | 1,419 | 1,383 | 1,411 | 204,600 |
2020/11/19 | 1,431 | 1,439 | 1,363 | 1,395 | 437,600 |
2020/11/18 | 1,486 | 1,486 | 1,413 | 1,427 | 245,400 |
2020/11/17 | 1,480 | 1,494 | 1,453 | 1,488 | 270,500 |
2020/11/16 | 1,598 | 1,598 | 1,512 | 1,526 | 246,300 |
2020/11/13 | 1,609 | 1,612 | 1,557 | 1,578 | 141,600 |
2020/11/12 | 1,596 | 1,640 | 1,572 | 1,596 | 179,100 |
2020/11/11 | 1,570 | 1,590 | 1,555 | 1,590 | 143,900 |
2020/11/10 | 1,551 | 1,565 | 1,530 | 1,562 | 155,300 |
2020/11/09 | 1,575 | 1,590 | 1,522 | 1,555 | 143,400 |
2020/11/06 | 1,512 | 1,576 | 1,503 | 1,571 | 227,700 |
2020/11/05 | 1,494 | 1,520 | 1,453 | 1,512 | 240,800 |
2020/11/04 | 1,529 | 1,539 | 1,446 | 1,468 | 286,900 |
2020/11/02 | 1,540 | 1,557 | 1,481 | 1,511 | 316,400 |
2020/10/30 | 1,464 | 1,547 | 1,462 | 1,543 | 482,800 |
2020/10/29 | 1,415 | 1,590 | 1,410 | 1,461 | 911,300 |
2020/10/28 | 1,404 | 1,518 | 1,214 | 1,409 | 1,063,200 |
2020/10/27 | 1,320 | 1,429 | 1,285 | 1,415 | 508,800 |
2020/10/26 | 1,350 | 1,362 | 1,293 | 1,320 | 416,700 |
2020/10/23 | 1,394 | 1,408 | 1,358 | 1,366 | 351,300 |
2020/10/22 | 1,451 | 1,460 | 1,355 | 1,390 | 547,800 |
2020/10/21 | 1,412 | 1,498 | 1,412 | 1,477 | 253,100 |
2020/10/20 | 1,420 | 1,465 | 1,394 | 1,427 | 395,500 |
2020/10/19 | 1,410 | 1,511 | 1,401 | 1,420 | 794,800 |
2020/10/16 | 1,646 | 1,756 | 1,550 | 1,550 | 546,800 |
2020/10/15 | 1,985 | 1,993 | 1,938 | 1,950 | 39,100 |
2020/10/14 | 2,014 | 2,026 | 1,983 | 1,987 | 28,300 |
2020/10/13 | 2,016 | 2,040 | 2,004 | 2,040 | 16,300 |
2020/10/12 | 2,034 | 2,034 | 2,002 | 2,010 | 15,700 |
2020/10/09 | 2,071 | 2,076 | 2,035 | 2,037 | 16,500 |
2020/10/08 | 2,071 | 2,096 | 2,055 | 2,064 | 32,500 |
2020/10/07 | 2,107 | 2,113 | 2,075 | 2,080 | 28,000 |
2020/10/06 | 2,135 | 2,145 | 2,116 | 2,118 | 17,000 |
2020/10/05 | 2,114 | 2,173 | 2,109 | 2,156 | 26,800 |
2020/10/02 | 2,140 | 2,172 | 2,072 | 2,082 | 46,600 |
2020/09/30 | 2,220 | 2,220 | 2,147 | 2,147 | 27,300 |
2020/09/29 | 2,250 | 2,250 | 2,195 | 2,228 | 39,800 |
2020/09/28 | 2,219 | 2,271 | 2,203 | 2,266 | 112,100 |
2020/09/25 | 2,168 | 2,208 | 2,165 | 2,188 | 68,600 |
2020/09/24 | 2,160 | 2,203 | 2,141 | 2,146 | 75,300 |
2020/09/23 | 2,202 | 2,239 | 2,196 | 2,236 | 39,900 |
2020/09/18 | 2,194 | 2,232 | 2,180 | 2,221 | 50,900 |
2020/09/17 | 2,200 | 2,215 | 2,174 | 2,198 | 25,500 |
2020/09/16 | 2,201 | 2,210 | 2,175 | 2,205 | 25,700 |
2020/09/15 | 2,185 | 2,200 | 2,157 | 2,196 | 23,300 |
2020/09/14 | 2,180 | 2,182 | 2,153 | 2,165 | 23,000 |
2020/09/11 | 2,141 | 2,181 | 2,140 | 2,160 | 41,900 |
2020/09/10 | 2,140 | 2,155 | 2,131 | 2,145 | 22,700 |
2020/09/09 | 2,112 | 2,150 | 2,112 | 2,139 | 26,600 |
2020/09/08 | 2,105 | 2,160 | 2,105 | 2,152 | 24,800 |
2020/09/07 | 2,120 | 2,140 | 2,094 | 2,095 | 19,700 |
2020/09/04 | 2,121 | 2,139 | 2,088 | 2,127 | 25,900 |
2020/09/03 | 2,162 | 2,165 | 2,123 | 2,123 | 19,600 |
2020/09/02 | 2,146 | 2,147 | 2,130 | 2,147 | 17,900 |
2020/09/01 | 2,172 | 2,172 | 2,146 | 2,156 | 23,900 |
2020/08/31 | 2,165 | 2,202 | 2,143 | 2,202 | 41,100 |
2020/08/28 | 2,159 | 2,200 | 2,050 | 2,163 | 65,300 |
2020/08/27 | 2,208 | 2,208 | 2,123 | 2,142 | 27,100 |
2020/08/26 | 2,224 | 2,226 | 2,202 | 2,207 | 12,700 |
2020/08/25 | 2,229 | 2,260 | 2,166 | 2,224 | 37,600 |
2020/08/24 | 2,248 | 2,248 | 2,212 | 2,212 | 12,900 |
2020/08/21 | 2,238 | 2,252 | 2,215 | 2,252 | 22,300 |
2020/08/20 | 2,250 | 2,254 | 2,205 | 2,211 | 20,900 |
2020/08/19 | 2,237 | 2,277 | 2,237 | 2,262 | 13,200 |
2020/08/18 | 2,226 | 2,277 | 2,216 | 2,238 | 23,800 |
2020/08/17 | 2,240 | 2,262 | 2,226 | 2,226 | 8,400 |
2020/08/14 | 2,226 | 2,279 | 2,226 | 2,247 | 19,500 |
2020/08/13 | 2,268 | 2,293 | 2,230 | 2,276 | 16,400 |
2020/08/12 | 2,219 | 2,269 | 2,219 | 2,269 | 22,300 |
2020/08/11 | 2,175 | 2,222 | 2,173 | 2,221 | 22,900 |
2020/08/07 | 2,225 | 2,225 | 2,166 | 2,172 | 18,000 |
2020/08/06 | 2,204 | 2,213 | 2,195 | 2,203 | 7,600 |
2020/08/05 | 2,192 | 2,222 | 2,180 | 2,211 | 12,000 |
2020/08/04 | 2,180 | 2,215 | 2,180 | 2,204 | 11,700 |
2020/08/03 | 2,200 | 2,217 | 2,156 | 2,171 | 25,200 |
2020/07/31 | 2,237 | 2,241 | 2,187 | 2,207 | 24,100 |
2020/07/30 | 2,267 | 2,292 | 2,221 | 2,280 | 22,200 |
2020/07/29 | 2,241 | 2,277 | 2,230 | 2,258 | 12,000 |
2020/07/28 | 2,329 | 2,329 | 2,217 | 2,241 | 34,700 |
2020/07/27 | 2,276 | 2,359 | 2,276 | 2,359 | 32,000 |
2020/07/22 | 2,379 | 2,379 | 2,271 | 2,276 | 42,000 |
2020/07/21 | 2,324 | 2,384 | 2,287 | 2,373 | 52,100 |
2020/07/20 | 2,321 | 2,324 | 2,296 | 2,302 | 14,800 |
2020/07/17 | 2,267 | 2,329 | 2,230 | 2,323 | 75,100 |
2020/07/16 | 2,222 | 2,269 | 2,214 | 2,269 | 24,900 |
2020/07/15 | 2,198 | 2,223 | 2,178 | 2,192 | 35,800 |
2020/07/14 | 2,258 | 2,258 | 2,205 | 2,219 | 14,000 |
2020/07/13 | 2,199 | 2,258 | 2,187 | 2,253 | 19,400 |
2020/07/10 | 2,207 | 2,227 | 2,141 | 2,169 | 25,800 |
2020/07/09 | 2,232 | 2,236 | 2,209 | 2,214 | 15,400 |
2020/07/08 | 2,238 | 2,271 | 2,220 | 2,220 | 10,500 |
2020/07/07 | 2,280 | 2,284 | 2,230 | 2,238 | 13,400 |
2020/07/06 | 2,259 | 2,278 | 2,239 | 2,277 | 12,300 |
2020/07/03 | 2,267 | 2,267 | 2,212 | 2,257 | 12,600 |
2020/07/02 | 2,240 | 2,270 | 2,215 | 2,258 | 20,200 |
2020/07/01 | 2,278 | 2,278 | 2,192 | 2,200 | 24,700 |
2020/06/30 | 2,325 | 2,338 | 2,273 | 2,278 | 20,400 |
2020/06/29 | 2,298 | 2,326 | 2,290 | 2,325 | 17,200 |
2020/06/26 | 2,305 | 2,309 | 2,266 | 2,297 | 18,900 |
2020/06/25 | 2,238 | 2,310 | 2,238 | 2,293 | 64,800 |
2020/06/24 | 2,252 | 2,260 | 2,222 | 2,247 | 16,400 |
2020/06/23 | 2,258 | 2,272 | 2,222 | 2,262 | 31,900 |
2020/06/22 | 2,309 | 2,309 | 2,232 | 2,244 | 20,000 |
2020/06/19 | 2,312 | 2,312 | 2,204 | 2,296 | 59,000 |
2020/06/18 | 2,295 | 2,322 | 2,286 | 2,312 | 35,100 |
2020/06/17 | 2,252 | 2,314 | 2,252 | 2,295 | 49,700 |
2020/06/16 | 2,254 | 2,260 | 2,236 | 2,259 | 31,800 |
2020/06/15 | 2,247 | 2,253 | 2,220 | 2,226 | 20,500 |
2020/06/12 | 2,176 | 2,245 | 2,154 | 2,228 | 27,900 |
2020/06/11 | 2,223 | 2,241 | 2,196 | 2,201 | 22,800 |
2020/06/10 | 2,236 | 2,255 | 2,217 | 2,253 | 18,200 |
2020/06/09 | 2,260 | 2,263 | 2,209 | 2,221 | 26,600 |
2020/06/08 | 2,234 | 2,263 | 2,205 | 2,262 | 24,000 |
2020/06/05 | 2,207 | 2,238 | 2,197 | 2,234 | 16,300 |
2020/06/04 | 2,238 | 2,238 | 2,211 | 2,215 | 12,400 |
2020/06/03 | 2,250 | 2,252 | 2,217 | 2,238 | 27,300 |
2020/06/02 | 2,248 | 2,259 | 2,215 | 2,231 | 21,900 |
2020/06/01 | 2,259 | 2,259 | 2,215 | 2,238 | 12,700 |
2020/05/29 | 2,240 | 2,260 | 2,187 | 2,260 | 52,800 |
2020/05/28 | 2,238 | 2,241 | 2,201 | 2,241 | 33,600 |
2020/05/27 | 2,220 | 2,220 | 2,150 | 2,215 | 40,000 |
2020/05/26 | 2,256 | 2,283 | 2,216 | 2,240 | 63,300 |
2020/05/25 | 2,175 | 2,220 | 2,158 | 2,220 | 39,300 |
2020/05/22 | 2,167 | 2,168 | 2,121 | 2,160 | 22,900 |
2020/05/21 | 2,145 | 2,156 | 2,128 | 2,154 | 16,300 |
2020/05/20 | 2,150 | 2,150 | 2,113 | 2,141 | 20,100 |
2020/05/19 | 2,150 | 2,165 | 2,125 | 2,150 | 15,100 |
2020/05/18 | 2,135 | 2,140 | 2,101 | 2,140 | 18,600 |
2020/05/15 | 2,113 | 2,113 | 2,079 | 2,100 | 8,900 |
2020/05/14 | 2,140 | 2,148 | 2,078 | 2,107 | 13,900 |
2020/05/13 | 2,112 | 2,146 | 2,110 | 2,146 | 11,800 |
2020/05/12 | 2,131 | 2,146 | 2,120 | 2,120 | 8,800 |
2020/05/11 | 2,104 | 2,142 | 2,104 | 2,138 | 20,000 |
2020/05/08 | 2,129 | 2,130 | 2,098 | 2,102 | 24,700 |
2020/05/07 | 2,063 | 2,131 | 2,060 | 2,113 | 26,300 |
2020/05/01 | 2,061 | 2,077 | 2,046 | 2,055 | 10,500 |
2020/04/30 | 2,137 | 2,137 | 2,065 | 2,077 | 23,800 |
2020/04/28 | 2,132 | 2,132 | 2,068 | 2,098 | 24,800 |
2020/04/27 | 2,140 | 2,140 | 2,105 | 2,140 | 31,800 |
2020/04/24 | 2,066 | 2,119 | 2,037 | 2,119 | 35,800 |
2020/04/23 | 2,030 | 2,102 | 2,030 | 2,102 | 31,600 |
2020/04/22 | 2,001 | 2,020 | 1,974 | 2,005 | 19,500 |
2020/04/21 | 1,989 | 2,001 | 1,968 | 2,001 | 13,700 |
2020/04/20 | 2,000 | 2,014 | 1,980 | 1,992 | 14,500 |
2020/04/17 | 2,075 | 2,084 | 2,001 | 2,001 | 20,200 |
2020/04/16 | 1,980 | 2,067 | 1,970 | 2,067 | 33,100 |
2020/04/15 | 2,034 | 2,042 | 1,961 | 1,975 | 29,600 |
2020/04/14 | 2,042 | 2,059 | 2,012 | 2,034 | 20,600 |
2020/04/13 | 2,065 | 2,084 | 2,020 | 2,044 | 13,500 |
2020/04/10 | 2,021 | 2,090 | 1,990 | 2,085 | 19,400 |
2020/04/09 | 2,073 | 2,073 | 1,990 | 2,018 | 21,400 |
2020/04/08 | 2,122 | 2,148 | 2,058 | 2,081 | 29,900 |
2020/04/07 | 2,090 | 2,130 | 2,026 | 2,130 | 30,400 |
2020/04/06 | 1,901 | 2,040 | 1,901 | 2,040 | 28,000 |
2020/04/03 | 1,916 | 1,985 | 1,901 | 1,901 | 36,200 |
2020/04/02 | 2,046 | 2,049 | 1,916 | 1,916 | 32,400 |
2020/04/01 | 2,102 | 2,116 | 2,035 | 2,057 | 45,000 |
2020/03/31 | 2,221 | 2,221 | 2,140 | 2,191 | 30,400 |
2020/03/30 | 2,105 | 2,260 | 2,105 | 2,221 | 76,000 |
2020/03/30 | 1 -> 2.00 分割 | ||||
2020/03/27 | 4,335 | 4,455 | 4,335 | 4,455 | 45,800 |
2020/03/26 | 4,175 | 4,320 | 4,065 | 4,320 | 32,700 |
2020/03/25 | 4,200 | 4,200 | 4,080 | 4,190 | 30,300 |
2020/03/24 | 4,125 | 4,195 | 3,990 | 4,070 | 26,800 |
2020/03/23 | 3,870 | 4,195 | 3,825 | 4,190 | 53,800 |
2020/03/19 | 3,630 | 3,815 | 3,630 | 3,765 | 15,600 |
2020/03/18 | 3,720 | 3,860 | 3,665 | 3,695 | 17,200 |
2020/03/17 | 3,380 | 3,740 | 3,380 | 3,695 | 26,000 |
2020/03/16 | 3,520 | 3,580 | 3,410 | 3,420 | 19,600 |
2020/03/13 | 3,360 | 3,565 | 3,240 | 3,455 | 48,000 |
2020/03/12 | 3,530 | 3,530 | 3,390 | 3,490 | 25,400 |
2020/03/11 | 3,615 | 3,650 | 3,535 | 3,535 | 14,800 |
2020/03/10 | 3,375 | 3,615 | 3,335 | 3,615 | 18,700 |
2020/03/09 | 3,480 | 3,495 | 3,395 | 3,445 | 17,600 |
2020/03/06 | 3,610 | 3,650 | 3,550 | 3,550 | 15,900 |
2020/03/05 | 3,735 | 3,750 | 3,660 | 3,660 | 14,000 |
2020/03/04 | 3,725 | 3,725 | 3,650 | 3,685 | 14,100 |
2020/03/03 | 3,900 | 3,900 | 3,700 | 3,700 | 17,900 |
2020/03/02 | 3,755 | 3,860 | 3,745 | 3,810 | 17,100 |
2020/02/28 | 3,835 | 3,875 | 3,755 | 3,785 | 21,800 |
2020/02/27 | 4,000 | 4,000 | 3,895 | 3,900 | 21,100 |
2020/02/26 | 3,865 | 4,000 | 3,855 | 4,000 | 29,200 |
2020/02/25 | 3,975 | 3,975 | 3,810 | 3,810 | 26,500 |
2020/02/21 | 3,965 | 4,030 | 3,960 | 4,020 | 14,500 |
2020/02/20 | 3,920 | 3,985 | 3,920 | 3,965 | 7,000 |
2020/02/19 | 3,920 | 3,960 | 3,905 | 3,935 | 5,700 |
2020/02/18 | 3,915 | 3,960 | 3,895 | 3,920 | 6,100 |
2020/02/17 | 3,950 | 3,955 | 3,890 | 3,915 | 8,700 |
2020/02/14 | 3,990 | 4,000 | 3,990 | 4,000 | 3,100 |
2020/02/13 | 3,990 | 4,010 | 3,955 | 3,985 | 3,600 |
2020/02/12 | 4,050 | 4,055 | 4,005 | 4,015 | 3,400 |
2020/02/10 | 4,090 | 4,090 | 4,050 | 4,050 | 3,200 |
2020/02/07 | 4,085 | 4,095 | 4,060 | 4,095 | 4,400 |
2020/02/06 | 4,005 | 4,110 | 4,005 | 4,085 | 11,400 |
2020/02/05 | 4,005 | 4,045 | 3,980 | 4,000 | 8,000 |
2020/02/04 | 3,905 | 4,010 | 3,905 | 4,010 | 6,700 |
2020/02/03 | 3,905 | 3,970 | 3,890 | 3,935 | 4,800 |
2020/01/31 | 4,110 | 4,110 | 3,925 | 3,930 | 11,900 |
2020/01/30 | 4,030 | 4,030 | 3,930 | 3,930 | 10,100 |
2020/01/29 | 3,955 | 4,095 | 3,955 | 4,080 | 13,700 |
2020/01/28 | 3,925 | 3,945 | 3,905 | 3,925 | 9,200 |
2020/01/27 | 3,950 | 3,985 | 3,925 | 3,950 | 13,000 |
2020/01/24 | 3,980 | 4,005 | 3,970 | 3,990 | 7,100 |
2020/01/23 | 4,080 | 4,095 | 4,010 | 4,010 | 8,800 |
2020/01/22 | 4,030 | 4,080 | 4,030 | 4,075 | 5,900 |
2020/01/21 | 3,950 | 4,020 | 3,950 | 4,020 | 4,600 |
2020/01/20 | 3,980 | 3,980 | 3,940 | 3,950 | 4,600 |
2020/01/17 | 3,950 | 3,955 | 3,935 | 3,955 | 6,100 |
2020/01/16 | 4,000 | 4,000 | 3,950 | 3,950 | 3,400 |
2020/01/15 | 3,980 | 3,990 | 3,960 | 3,980 | 8,000 |
2020/01/14 | 4,035 | 4,035 | 3,965 | 3,980 | 8,300 |
2020/01/10 | 4,000 | 4,035 | 4,000 | 4,020 | 2,000 |
2020/01/09 | 3,990 | 4,025 | 3,990 | 4,005 | 3,100 |
2020/01/08 | 4,055 | 4,055 | 3,950 | 3,985 | 9,600 |
2020/01/07 | 4,005 | 4,090 | 4,000 | 4,075 | 8,200 |
2020/01/06 | 4,100 | 4,105 | 3,985 | 4,005 | 14,200 |