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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,718 | 1,725 | 1,704 | 1,704 | 19,700 |
| 2021/12/29 | 1,704 | 1,727 | 1,700 | 1,727 | 24,900 |
| 2021/12/28 | 1,700 | 1,721 | 1,700 | 1,721 | 25,700 |
| 2021/12/27 | 1,676 | 1,714 | 1,668 | 1,690 | 82,300 |
| 2021/12/24 | 1,692 | 1,692 | 1,675 | 1,684 | 29,200 |
| 2021/12/23 | 1,718 | 1,718 | 1,687 | 1,697 | 63,700 |
| 2021/12/22 | 1,725 | 1,725 | 1,685 | 1,707 | 48,300 |
| 2021/12/21 | 1,690 | 1,720 | 1,679 | 1,713 | 43,700 |
| 2021/12/20 | 1,672 | 1,685 | 1,665 | 1,666 | 33,600 |
| 2021/12/17 | 1,723 | 1,730 | 1,677 | 1,686 | 53,700 |
| 2021/12/16 | 1,696 | 1,712 | 1,682 | 1,706 | 34,600 |
| 2021/12/15 | 1,679 | 1,694 | 1,662 | 1,672 | 36,400 |
| 2021/12/14 | 1,658 | 1,683 | 1,658 | 1,678 | 32,900 |
| 2021/12/13 | 1,674 | 1,686 | 1,655 | 1,661 | 27,500 |
| 2021/12/10 | 1,675 | 1,680 | 1,650 | 1,664 | 37,300 |
| 2021/12/09 | 1,660 | 1,677 | 1,658 | 1,667 | 37,200 |
| 2021/12/08 | 1,701 | 1,710 | 1,652 | 1,657 | 49,500 |
| 2021/12/07 | 1,662 | 1,700 | 1,647 | 1,694 | 49,200 |
| 2021/12/06 | 1,645 | 1,667 | 1,637 | 1,641 | 46,300 |
| 2021/12/03 | 1,587 | 1,640 | 1,577 | 1,638 | 58,600 |
| 2021/12/02 | 1,578 | 1,595 | 1,576 | 1,576 | 53,300 |
| 2021/12/01 | 1,585 | 1,606 | 1,572 | 1,587 | 54,000 |
| 2021/11/30 | 1,600 | 1,644 | 1,591 | 1,603 | 99,900 |
| 2021/11/29 | 1,600 | 1,622 | 1,581 | 1,595 | 79,200 |
| 2021/11/26 | 1,670 | 1,670 | 1,622 | 1,630 | 34,400 |
| 2021/11/25 | 1,635 | 1,671 | 1,630 | 1,653 | 46,500 |
| 2021/11/24 | 1,645 | 1,665 | 1,630 | 1,645 | 37,900 |
| 2021/11/22 | 1,680 | 1,680 | 1,645 | 1,645 | 42,500 |
| 2021/11/19 | 1,662 | 1,690 | 1,644 | 1,684 | 63,900 |
| 2021/11/18 | 1,702 | 1,703 | 1,661 | 1,663 | 50,400 |
| 2021/11/17 | 1,756 | 1,761 | 1,700 | 1,702 | 72,900 |
| 2021/11/16 | 1,745 | 1,803 | 1,741 | 1,764 | 81,400 |
| 2021/11/15 | 1,747 | 1,771 | 1,733 | 1,750 | 52,000 |
| 2021/11/12 | 1,745 | 1,782 | 1,710 | 1,747 | 82,700 |
| 2021/11/11 | 1,771 | 1,771 | 1,742 | 1,757 | 41,500 |
| 2021/11/10 | 1,790 | 1,800 | 1,768 | 1,776 | 41,400 |
| 2021/11/09 | 1,801 | 1,811 | 1,791 | 1,797 | 38,400 |
| 2021/11/08 | 1,812 | 1,817 | 1,800 | 1,801 | 33,000 |
| 2021/11/05 | 1,827 | 1,830 | 1,802 | 1,820 | 63,400 |
| 2021/11/04 | 1,855 | 1,868 | 1,838 | 1,842 | 72,400 |
| 2021/11/02 | 1,867 | 1,876 | 1,851 | 1,862 | 35,700 |
| 2021/11/01 | 1,868 | 1,892 | 1,858 | 1,891 | 48,900 |
| 2021/10/29 | 1,850 | 1,872 | 1,835 | 1,867 | 72,300 |
| 2021/10/28 | 1,794 | 1,841 | 1,790 | 1,828 | 265,500 |
| 2021/10/27 | 1,790 | 1,816 | 1,785 | 1,794 | 53,400 |
| 2021/10/26 | 1,817 | 1,822 | 1,788 | 1,795 | 47,900 |
| 2021/10/25 | 1,822 | 1,829 | 1,810 | 1,811 | 57,900 |
| 2021/10/22 | 1,824 | 1,851 | 1,812 | 1,831 | 45,900 |
| 2021/10/21 | 1,858 | 1,859 | 1,839 | 1,844 | 44,600 |
| 2021/10/20 | 1,878 | 1,887 | 1,856 | 1,857 | 34,200 |
| 2021/10/19 | 1,854 | 1,869 | 1,848 | 1,866 | 30,500 |
| 2021/10/18 | 1,849 | 1,857 | 1,829 | 1,856 | 35,700 |
| 2021/10/15 | 1,825 | 1,847 | 1,825 | 1,842 | 30,500 |
| 2021/10/14 | 1,813 | 1,838 | 1,803 | 1,814 | 33,500 |
| 2021/10/13 | 1,810 | 1,831 | 1,805 | 1,813 | 34,500 |
| 2021/10/12 | 1,841 | 1,841 | 1,807 | 1,810 | 27,200 |
| 2021/10/11 | 1,846 | 1,846 | 1,820 | 1,843 | 35,800 |
| 2021/10/08 | 1,826 | 1,844 | 1,814 | 1,827 | 59,000 |
| 2021/10/07 | 1,766 | 1,824 | 1,766 | 1,794 | 85,700 |
| 2021/10/06 | 1,765 | 1,832 | 1,755 | 1,783 | 69,500 |
| 2021/10/05 | 1,801 | 1,811 | 1,769 | 1,770 | 81,900 |
| 2021/10/04 | 1,826 | 1,848 | 1,806 | 1,828 | 61,300 |
| 2021/10/01 | 1,855 | 1,857 | 1,810 | 1,815 | 59,900 |
| 2021/09/30 | 1,854 | 1,894 | 1,852 | 1,880 | 57,300 |
| 2021/09/29 | 1,851 | 1,860 | 1,833 | 1,854 | 88,900 |
| 2021/09/28 | 1,901 | 1,912 | 1,873 | 1,904 | 158,300 |
| 2021/09/27 | 1,935 | 1,942 | 1,901 | 1,901 | 138,000 |
| 2021/09/24 | 1,900 | 1,934 | 1,899 | 1,928 | 149,700 |
| 2021/09/22 | 1,935 | 1,937 | 1,863 | 1,863 | 108,100 |
| 2021/09/21 | 1,914 | 1,944 | 1,901 | 1,933 | 86,000 |
| 2021/09/17 | 1,970 | 1,978 | 1,949 | 1,962 | 95,100 |
| 2021/09/16 | 1,932 | 1,967 | 1,930 | 1,967 | 74,300 |
| 2021/09/15 | 1,949 | 1,955 | 1,910 | 1,925 | 70,200 |
| 2021/09/14 | 1,938 | 1,959 | 1,918 | 1,959 | 78,200 |
| 2021/09/13 | 1,896 | 1,934 | 1,886 | 1,934 | 90,400 |
| 2021/09/10 | 1,866 | 1,893 | 1,859 | 1,893 | 81,100 |
| 2021/09/09 | 1,858 | 1,866 | 1,848 | 1,866 | 45,100 |
| 2021/09/08 | 1,866 | 1,870 | 1,845 | 1,858 | 71,000 |
| 2021/09/07 | 1,848 | 1,881 | 1,841 | 1,866 | 85,400 |
| 2021/09/06 | 1,860 | 1,868 | 1,823 | 1,836 | 73,300 |
| 2021/09/03 | 1,827 | 1,844 | 1,815 | 1,840 | 81,400 |
| 2021/09/02 | 1,835 | 1,850 | 1,820 | 1,828 | 46,300 |
| 2021/09/01 | 1,823 | 1,831 | 1,793 | 1,831 | 59,100 |
| 2021/08/31 | 1,840 | 1,840 | 1,805 | 1,823 | 70,800 |
| 2021/08/30 | 1,847 | 1,852 | 1,823 | 1,852 | 62,100 |
| 2021/08/27 | 1,795 | 1,843 | 1,775 | 1,838 | 134,300 |
| 2021/08/26 | 1,764 | 1,799 | 1,760 | 1,784 | 68,100 |
| 2021/08/25 | 1,735 | 1,761 | 1,730 | 1,753 | 59,800 |
| 2021/08/24 | 1,716 | 1,746 | 1,714 | 1,737 | 58,900 |
| 2021/08/23 | 1,720 | 1,732 | 1,711 | 1,714 | 60,800 |
| 2021/08/20 | 1,699 | 1,720 | 1,682 | 1,702 | 51,800 |
| 2021/08/19 | 1,714 | 1,729 | 1,692 | 1,697 | 50,000 |
| 2021/08/18 | 1,652 | 1,747 | 1,650 | 1,727 | 79,100 |
| 2021/08/17 | 1,661 | 1,692 | 1,626 | 1,675 | 146,800 |
| 2021/08/16 | 1,764 | 1,775 | 1,720 | 1,763 | 147,400 |
| 2021/08/13 | 1,688 | 1,739 | 1,673 | 1,731 | 80,000 |
| 2021/08/12 | 1,688 | 1,688 | 1,651 | 1,688 | 52,900 |
| 2021/08/11 | 1,655 | 1,689 | 1,653 | 1,688 | 76,900 |
| 2021/08/10 | 1,641 | 1,689 | 1,631 | 1,649 | 148,400 |
| 2021/08/06 | 1,596 | 1,603 | 1,585 | 1,596 | 33,100 |
| 2021/08/05 | 1,602 | 1,617 | 1,597 | 1,601 | 17,000 |
| 2021/08/04 | 1,620 | 1,620 | 1,599 | 1,603 | 29,200 |
| 2021/08/03 | 1,625 | 1,625 | 1,604 | 1,622 | 29,200 |
| 2021/08/02 | 1,600 | 1,624 | 1,597 | 1,616 | 45,400 |
| 2021/07/30 | 1,598 | 1,601 | 1,582 | 1,591 | 54,300 |
| 2021/07/29 | 1,614 | 1,617 | 1,596 | 1,597 | 30,300 |
| 2021/07/28 | 1,621 | 1,621 | 1,597 | 1,604 | 33,700 |
| 2021/07/27 | 1,639 | 1,643 | 1,619 | 1,630 | 40,000 |
| 2021/07/26 | 1,645 | 1,645 | 1,626 | 1,633 | 56,200 |
| 2021/07/21 | 1,626 | 1,637 | 1,613 | 1,626 | 99,000 |
| 2021/07/20 | 1,580 | 1,609 | 1,580 | 1,606 | 67,900 |
| 2021/07/19 | 1,612 | 1,612 | 1,586 | 1,590 | 49,800 |
| 2021/07/16 | 1,608 | 1,620 | 1,601 | 1,614 | 42,400 |
| 2021/07/15 | 1,627 | 1,637 | 1,614 | 1,616 | 51,600 |
| 2021/07/14 | 1,620 | 1,639 | 1,619 | 1,627 | 40,700 |
| 2021/07/13 | 1,602 | 1,631 | 1,602 | 1,620 | 79,300 |
| 2021/07/12 | 1,596 | 1,605 | 1,590 | 1,597 | 46,800 |
| 2021/07/09 | 1,558 | 1,571 | 1,541 | 1,565 | 77,000 |
| 2021/07/08 | 1,595 | 1,598 | 1,569 | 1,569 | 84,600 |
| 2021/07/07 | 1,625 | 1,625 | 1,590 | 1,592 | 67,500 |
| 2021/07/06 | 1,613 | 1,635 | 1,613 | 1,621 | 51,300 |
| 2021/07/05 | 1,590 | 1,613 | 1,579 | 1,606 | 60,900 |
| 2021/07/02 | 1,560 | 1,590 | 1,560 | 1,584 | 54,400 |
| 2021/07/01 | 1,562 | 1,593 | 1,555 | 1,559 | 72,300 |
| 2021/06/30 | 1,550 | 1,569 | 1,550 | 1,556 | 52,100 |
| 2021/06/29 | 1,570 | 1,570 | 1,545 | 1,556 | 51,600 |
| 2021/06/28 | 1,582 | 1,582 | 1,547 | 1,561 | 67,100 |
| 2021/06/25 | 1,577 | 1,598 | 1,567 | 1,582 | 121,000 |
| 2021/06/24 | 1,563 | 1,579 | 1,553 | 1,576 | 76,500 |
| 2021/06/23 | 1,548 | 1,574 | 1,547 | 1,557 | 104,200 |
| 2021/06/22 | 1,540 | 1,540 | 1,511 | 1,529 | 61,700 |
| 2021/06/21 | 1,534 | 1,534 | 1,497 | 1,503 | 101,100 |
| 2021/06/18 | 1,540 | 1,557 | 1,527 | 1,549 | 84,800 |
| 2021/06/17 | 1,530 | 1,534 | 1,518 | 1,532 | 38,200 |
| 2021/06/16 | 1,529 | 1,536 | 1,512 | 1,528 | 36,200 |
| 2021/06/15 | 1,522 | 1,532 | 1,503 | 1,529 | 59,200 |
| 2021/06/14 | 1,551 | 1,555 | 1,510 | 1,520 | 62,300 |
| 2021/06/11 | 1,560 | 1,575 | 1,529 | 1,540 | 89,700 |
| 2021/06/10 | 1,590 | 1,593 | 1,543 | 1,558 | 124,700 |
| 2021/06/09 | 1,495 | 1,608 | 1,494 | 1,591 | 250,600 |
| 2021/06/08 | 1,462 | 1,477 | 1,457 | 1,476 | 39,000 |
| 2021/06/07 | 1,480 | 1,480 | 1,450 | 1,462 | 41,900 |
| 2021/06/04 | 1,470 | 1,486 | 1,459 | 1,480 | 45,300 |
| 2021/06/03 | 1,437 | 1,480 | 1,430 | 1,480 | 75,400 |
| 2021/06/02 | 1,444 | 1,447 | 1,416 | 1,421 | 53,600 |
| 2021/06/01 | 1,435 | 1,451 | 1,431 | 1,448 | 39,800 |
| 2021/05/31 | 1,465 | 1,465 | 1,438 | 1,440 | 70,800 |
| 2021/05/28 | 1,470 | 1,477 | 1,465 | 1,476 | 50,500 |
| 2021/05/27 | 1,449 | 1,470 | 1,448 | 1,459 | 69,700 |
| 2021/05/26 | 1,458 | 1,458 | 1,439 | 1,445 | 47,000 |
| 2021/05/25 | 1,470 | 1,482 | 1,460 | 1,463 | 71,200 |
| 2021/05/24 | 1,465 | 1,492 | 1,457 | 1,476 | 59,600 |
| 2021/05/21 | 1,491 | 1,491 | 1,449 | 1,458 | 97,000 |
| 2021/05/20 | 1,469 | 1,496 | 1,466 | 1,491 | 98,200 |
| 2021/05/19 | 1,440 | 1,473 | 1,431 | 1,469 | 140,300 |
| 2021/05/18 | 1,427 | 1,457 | 1,421 | 1,450 | 144,700 |
| 2021/05/17 | 1,396 | 1,443 | 1,396 | 1,427 | 135,800 |
| 2021/05/14 | 1,396 | 1,407 | 1,391 | 1,395 | 40,200 |
| 2021/05/13 | 1,385 | 1,398 | 1,378 | 1,381 | 47,600 |
| 2021/05/12 | 1,390 | 1,398 | 1,385 | 1,393 | 49,300 |
| 2021/05/11 | 1,408 | 1,410 | 1,383 | 1,386 | 44,600 |
| 2021/05/10 | 1,400 | 1,411 | 1,398 | 1,410 | 40,900 |
| 2021/05/07 | 1,396 | 1,404 | 1,391 | 1,394 | 28,700 |
| 2021/05/06 | 1,375 | 1,397 | 1,369 | 1,392 | 74,900 |
| 2021/04/30 | 1,371 | 1,376 | 1,361 | 1,361 | 64,400 |
| 2021/04/28 | 1,391 | 1,392 | 1,374 | 1,374 | 61,200 |
| 2021/04/27 | 1,415 | 1,415 | 1,394 | 1,394 | 57,500 |
| 2021/04/26 | 1,410 | 1,426 | 1,392 | 1,415 | 100,900 |
| 2021/04/23 | 1,410 | 1,411 | 1,397 | 1,398 | 53,900 |
| 2021/04/22 | 1,407 | 1,413 | 1,400 | 1,413 | 65,100 |
| 2021/04/21 | 1,390 | 1,410 | 1,385 | 1,407 | 90,200 |
| 2021/04/20 | 1,400 | 1,413 | 1,388 | 1,396 | 91,100 |
| 2021/04/19 | 1,406 | 1,422 | 1,400 | 1,411 | 77,700 |
| 2021/04/16 | 1,407 | 1,407 | 1,392 | 1,400 | 46,100 |
| 2021/04/15 | 1,398 | 1,413 | 1,392 | 1,404 | 62,500 |
| 2021/04/14 | 1,376 | 1,397 | 1,372 | 1,396 | 69,600 |
| 2021/04/13 | 1,368 | 1,377 | 1,361 | 1,373 | 59,700 |
| 2021/04/12 | 1,349 | 1,363 | 1,346 | 1,360 | 29,700 |
| 2021/04/09 | 1,345 | 1,353 | 1,337 | 1,344 | 39,500 |
| 2021/04/08 | 1,360 | 1,360 | 1,339 | 1,340 | 118,700 |
| 2021/04/07 | 1,360 | 1,370 | 1,359 | 1,370 | 46,600 |
| 2021/04/06 | 1,375 | 1,378 | 1,354 | 1,357 | 68,100 |
| 2021/04/05 | 1,380 | 1,385 | 1,372 | 1,378 | 46,100 |
| 2021/04/02 | 1,374 | 1,381 | 1,366 | 1,375 | 40,100 |
| 2021/04/01 | 1,372 | 1,376 | 1,360 | 1,365 | 52,900 |
| 2021/03/31 | 1,390 | 1,393 | 1,365 | 1,365 | 117,600 |
| 2021/03/30 | 1,416 | 1,417 | 1,386 | 1,394 | 125,300 |
| 2021/03/29 | 1,445 | 1,452 | 1,425 | 1,440 | 215,000 |
| 2021/03/26 | 1,428 | 1,442 | 1,418 | 1,431 | 117,800 |
| 2021/03/25 | 1,418 | 1,432 | 1,414 | 1,425 | 82,400 |
| 2021/03/24 | 1,438 | 1,439 | 1,408 | 1,412 | 125,900 |
| 2021/03/23 | 1,458 | 1,458 | 1,432 | 1,434 | 134,900 |
| 2021/03/22 | 1,446 | 1,454 | 1,434 | 1,448 | 105,500 |
| 2021/03/19 | 1,439 | 1,447 | 1,421 | 1,447 | 113,100 |
| 2021/03/18 | 1,436 | 1,437 | 1,418 | 1,432 | 99,200 |
| 2021/03/17 | 1,439 | 1,442 | 1,428 | 1,436 | 95,400 |
| 2021/03/16 | 1,430 | 1,437 | 1,422 | 1,436 | 92,600 |
| 2021/03/15 | 1,402 | 1,426 | 1,398 | 1,425 | 126,900 |
| 2021/03/12 | 1,385 | 1,405 | 1,375 | 1,404 | 111,700 |
| 2021/03/11 | 1,384 | 1,394 | 1,371 | 1,389 | 86,000 |
| 2021/03/10 | 1,377 | 1,383 | 1,356 | 1,375 | 86,100 |
| 2021/03/09 | 1,367 | 1,377 | 1,356 | 1,374 | 97,300 |
| 2021/03/08 | 1,367 | 1,377 | 1,348 | 1,350 | 118,800 |
| 2021/03/05 | 1,345 | 1,359 | 1,327 | 1,355 | 84,000 |
| 2021/03/04 | 1,337 | 1,337 | 1,322 | 1,337 | 63,300 |
| 2021/03/03 | 1,328 | 1,341 | 1,318 | 1,338 | 64,100 |
| 2021/03/02 | 1,351 | 1,351 | 1,319 | 1,326 | 100,300 |
| 2021/03/01 | 1,338 | 1,350 | 1,323 | 1,346 | 102,400 |
| 2021/02/26 | 1,350 | 1,351 | 1,314 | 1,314 | 220,200 |
| 2021/02/25 | 1,352 | 1,358 | 1,337 | 1,357 | 122,200 |
| 2021/02/24 | 1,373 | 1,373 | 1,346 | 1,352 | 138,600 |
| 2021/02/22 | 1,361 | 1,367 | 1,355 | 1,363 | 81,700 |
| 2021/02/19 | 1,370 | 1,373 | 1,352 | 1,359 | 103,200 |
| 2021/02/18 | 1,386 | 1,387 | 1,365 | 1,370 | 90,600 |
| 2021/02/17 | 1,376 | 1,386 | 1,367 | 1,377 | 112,600 |
| 2021/02/16 | 1,410 | 1,410 | 1,362 | 1,374 | 223,800 |
| 2021/02/15 | 1,445 | 1,445 | 1,401 | 1,412 | 177,100 |
| 2021/02/12 | 1,411 | 1,439 | 1,408 | 1,432 | 138,500 |
| 2021/02/10 | 1,393 | 1,408 | 1,370 | 1,406 | 171,000 |
| 2021/02/09 | 1,410 | 1,410 | 1,383 | 1,397 | 98,600 |
| 2021/02/08 | 1,398 | 1,411 | 1,393 | 1,410 | 129,400 |
| 2021/02/05 | 1,374 | 1,389 | 1,358 | 1,388 | 118,000 |
| 2021/02/04 | 1,375 | 1,376 | 1,355 | 1,361 | 157,200 |
| 2021/02/03 | 1,379 | 1,385 | 1,372 | 1,375 | 72,100 |
| 2021/02/02 | 1,368 | 1,372 | 1,345 | 1,372 | 103,700 |
| 2021/02/01 | 1,375 | 1,381 | 1,366 | 1,367 | 58,600 |
| 2021/01/29 | 1,398 | 1,403 | 1,363 | 1,370 | 86,200 |
| 2021/01/28 | 1,384 | 1,402 | 1,375 | 1,396 | 109,000 |
| 2021/01/27 | 1,395 | 1,400 | 1,376 | 1,385 | 67,800 |
| 2021/01/26 | 1,377 | 1,382 | 1,366 | 1,381 | 71,500 |
| 2021/01/25 | 1,350 | 1,367 | 1,343 | 1,367 | 84,000 |
| 2021/01/22 | 1,331 | 1,346 | 1,322 | 1,345 | 82,200 |
| 2021/01/21 | 1,326 | 1,343 | 1,320 | 1,337 | 76,400 |
| 2021/01/20 | 1,330 | 1,338 | 1,307 | 1,328 | 164,300 |
| 2021/01/19 | 1,338 | 1,350 | 1,332 | 1,342 | 84,600 |
| 2021/01/18 | 1,346 | 1,351 | 1,326 | 1,338 | 112,400 |
| 2021/01/15 | 1,362 | 1,365 | 1,344 | 1,346 | 187,500 |
| 2021/01/14 | 1,390 | 1,401 | 1,371 | 1,375 | 148,700 |
| 2021/01/13 | 1,420 | 1,420 | 1,382 | 1,389 | 130,100 |
| 2021/01/12 | 1,420 | 1,433 | 1,406 | 1,424 | 139,600 |
| 2021/01/08 | 1,400 | 1,418 | 1,386 | 1,417 | 84,000 |
| 2021/01/07 | 1,415 | 1,420 | 1,398 | 1,409 | 73,800 |
| 2021/01/06 | 1,387 | 1,409 | 1,387 | 1,397 | 53,600 |
| 2021/01/05 | 1,369 | 1,389 | 1,360 | 1,385 | 60,400 |
| 2021/01/04 | 1,378 | 1,378 | 1,359 | 1,364 | 56,700 |