4526 理研ビタミン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,3711,3871,3531,377193,9001,377
2020-11-261,3961,3971,3711,374126,8001,374
2020-11-251,4311,4471,3961,401232,4001,401
2020-11-241,4341,4421,4021,420201,6001,420
2020-11-201,3961,4191,3831,411204,6001,411
2020-11-191,4311,4391,3631,395437,6001,395
2020-11-181,4861,4861,4131,427245,4001,427
2020-11-171,4801,4941,4531,488270,5001,488
2020-11-161,5981,5981,5121,526246,3001,526
2020-11-131,6091,6121,5571,578141,6001,578
2020-11-121,5961,6401,5721,596179,1001,596
2020-11-111,5701,5901,5551,590143,9001,590
2020-11-101,5511,5651,5301,562155,3001,562
2020-11-091,5751,5901,5221,555143,4001,555
2020-11-061,5121,5761,5031,571227,7001,571
2020-11-051,4941,5201,4531,512240,8001,512
2020-11-041,5291,5391,4461,468286,9001,468
2020-11-021,5401,5571,4811,511316,4001,511
2020-10-301,4641,5471,4621,543482,8001,543
2020-10-291,4151,5901,4101,461911,3001,461
2020-10-281,4041,5181,2141,4091,063,2001,409
2020-10-271,3201,4291,2851,415508,8001,415
2020-10-261,3501,3621,2931,320416,7001,320
2020-10-231,3941,4081,3581,366351,3001,366
2020-10-221,4511,4601,3551,390547,8001,390
2020-10-211,4121,4981,4121,477253,1001,477
2020-10-201,4201,4651,3941,427395,5001,427
2020-10-191,4101,5111,4011,420794,8001,420
2020-10-161,6461,7561,5501,550546,8001,550
2020-10-151,9851,9931,9381,95039,1001,950
2020-10-142,0142,0261,9831,98728,3001,987
2020-10-132,0162,0402,0042,04016,3002,040
2020-10-122,0342,0342,0022,01015,7002,010
2020-10-092,0712,0762,0352,03716,5002,037
2020-10-082,0712,0962,0552,06432,5002,064
2020-10-072,1072,1132,0752,08028,0002,080
2020-10-062,1352,1452,1162,11817,0002,118
2020-10-052,1142,1732,1092,15626,8002,156
2020-10-022,1402,1722,0722,08246,6002,082
2020-09-302,2202,2202,1472,14727,3002,147
2020-09-292,2502,2502,1952,22839,8002,228
2020-09-282,2192,2712,2032,266112,1002,266
2020-09-252,1682,2082,1652,18868,6002,188
2020-09-242,1602,2032,1412,14675,3002,146
2020-09-232,2022,2392,1962,23639,9002,236
2020-09-182,1942,2322,1802,22150,9002,221
2020-09-172,2002,2152,1742,19825,5002,198
2020-09-162,2012,2102,1752,20525,7002,205
2020-09-152,1852,2002,1572,19623,3002,196
2020-09-142,1802,1822,1532,16523,0002,165
2020-09-112,1412,1812,1402,16041,9002,160
2020-09-102,1402,1552,1312,14522,7002,145
2020-09-092,1122,1502,1122,13926,6002,139
2020-09-082,1052,1602,1052,15224,8002,152
2020-09-072,1202,1402,0942,09519,7002,095
2020-09-042,1212,1392,0882,12725,9002,127
2020-09-032,1622,1652,1232,12319,6002,123
2020-09-022,1462,1472,1302,14717,9002,147
2020-09-012,1722,1722,1462,15623,9002,156
2020-08-312,1652,2022,1432,20241,1002,202
2020-08-282,1592,2002,0502,16365,3002,163
2020-08-272,2082,2082,1232,14227,1002,142
2020-08-262,2242,2262,2022,20712,7002,207
2020-08-252,2292,2602,1662,22437,6002,224
2020-08-242,2482,2482,2122,21212,9002,212
2020-08-212,2382,2522,2152,25222,3002,252
2020-08-202,2502,2542,2052,21120,9002,211
2020-08-192,2372,2772,2372,26213,2002,262
2020-08-182,2262,2772,2162,23823,8002,238
2020-08-172,2402,2622,2262,2268,4002,226
2020-08-142,2262,2792,2262,24719,5002,247
2020-08-132,2682,2932,2302,27616,4002,276
2020-08-122,2192,2692,2192,26922,3002,269
2020-08-112,1752,2222,1732,22122,9002,221
2020-08-072,2252,2252,1662,17218,0002,172
2020-08-062,2042,2132,1952,2037,6002,203
2020-08-052,1922,2222,1802,21112,0002,211
2020-08-042,1802,2152,1802,20411,7002,204
2020-08-032,2002,2172,1562,17125,2002,171
2020-07-312,2372,2412,1872,20724,1002,207
2020-07-302,2672,2922,2212,28022,2002,280
2020-07-292,2412,2772,2302,25812,0002,258
2020-07-282,3292,3292,2172,24134,7002,241
2020-07-272,2762,3592,2762,35932,0002,359
2020-07-222,3792,3792,2712,27642,0002,276
2020-07-212,3242,3842,2872,37352,1002,373
2020-07-202,3212,3242,2962,30214,8002,302
2020-07-172,2672,3292,2302,32375,1002,323
2020-07-162,2222,2692,2142,26924,9002,269
2020-07-152,1982,2232,1782,19235,8002,192
2020-07-142,2582,2582,2052,21914,0002,219
2020-07-132,1992,2582,1872,25319,4002,253
2020-07-102,2072,2272,1412,16925,8002,169
2020-07-092,2322,2362,2092,21415,4002,214
2020-07-082,2382,2712,2202,22010,5002,220
2020-07-072,2802,2842,2302,23813,4002,238
2020-07-062,2592,2782,2392,27712,3002,277
2020-07-032,2672,2672,2122,25712,6002,257
2020-07-022,2402,2702,2152,25820,2002,258
2020-07-012,2782,2782,1922,20024,7002,200
2020-06-302,3252,3382,2732,27820,4002,278
2020-06-292,2982,3262,2902,32517,2002,325
2020-06-262,3052,3092,2662,29718,9002,297
2020-06-252,2382,3102,2382,29364,8002,293
2020-06-242,2522,2602,2222,24716,4002,247
2020-06-232,2582,2722,2222,26231,9002,262
2020-06-222,3092,3092,2322,24420,0002,244
2020-06-192,3122,3122,2042,29659,0002,296
2020-06-182,2952,3222,2862,31235,1002,312
2020-06-172,2522,3142,2522,29549,7002,295
2020-06-162,2542,2602,2362,25931,8002,259
2020-06-152,2472,2532,2202,22620,5002,226
2020-06-122,1762,2452,1542,22827,9002,228
2020-06-112,2232,2412,1962,20122,8002,201
2020-06-102,2362,2552,2172,25318,2002,253
2020-06-092,2602,2632,2092,22126,6002,221
2020-06-082,2342,2632,2052,26224,0002,262
2020-06-052,2072,2382,1972,23416,3002,234
2020-06-042,2382,2382,2112,21512,4002,215
2020-06-032,2502,2522,2172,23827,3002,238
2020-06-022,2482,2592,2152,23121,9002,231
2020-06-012,2592,2592,2152,23812,7002,238
2020-05-292,2402,2602,1872,26052,8002,260
2020-05-282,2382,2412,2012,24133,6002,241
2020-05-272,2202,2202,1502,21540,0002,215
2020-05-262,2562,2832,2162,24063,3002,240
2020-05-252,1752,2202,1582,22039,3002,220
2020-05-222,1672,1682,1212,16022,9002,160
2020-05-212,1452,1562,1282,15416,3002,154
2020-05-202,1502,1502,1132,14120,1002,141
2020-05-192,1502,1652,1252,15015,1002,150
2020-05-182,1352,1402,1012,14018,6002,140
2020-05-152,1132,1132,0792,1008,9002,100
2020-05-142,1402,1482,0782,10713,9002,107
2020-05-132,1122,1462,1102,14611,8002,146
2020-05-122,1312,1462,1202,1208,8002,120
2020-05-112,1042,1422,1042,13820,0002,138
2020-05-082,1292,1302,0982,10224,7002,102
2020-05-072,0632,1312,0602,11326,3002,113
2020-05-012,0612,0772,0462,05510,5002,055
2020-04-302,1372,1372,0652,07723,8002,077
2020-04-282,1322,1322,0682,09824,8002,098
2020-04-272,1402,1402,1052,14031,8002,140
2020-04-242,0662,1192,0372,11935,8002,119
2020-04-232,0302,1022,0302,10231,6002,102
2020-04-222,0012,0201,9742,00519,5002,005
2020-04-211,9892,0011,9682,00113,7002,001
2020-04-202,0002,0141,9801,99214,5001,992
2020-04-172,0752,0842,0012,00120,2002,001
2020-04-161,9802,0671,9702,06733,1002,067
2020-04-152,0342,0421,9611,97529,6001,975
2020-04-142,0422,0592,0122,03420,6002,034
2020-04-132,0652,0842,0202,04413,5002,044
2020-04-102,0212,0901,9902,08519,4002,085
2020-04-092,0732,0731,9902,01821,4002,018
2020-04-082,1222,1482,0582,08129,9002,081
2020-04-072,0902,1302,0262,13030,4002,130
2020-04-061,9012,0401,9012,04028,0002,040
2020-04-031,9161,9851,9011,90136,2001,901
2020-04-022,0462,0491,9161,91632,4001,916
2020-04-012,1022,1162,0352,05745,0002,057
2020-03-312,2212,2212,1402,19130,4002,191
2020-03-302,1052,2602,1052,22176,0002,221
2020-03-274,3354,4554,3354,45545,8002,227.50
2020-03-264,1754,3204,0654,32032,7002,160
2020-03-254,2004,2004,0804,19030,3002,095
2020-03-244,1254,1953,9904,07026,8002,035
2020-03-233,8704,1953,8254,19053,8002,095
2020-03-193,6303,8153,6303,76515,6001,882.50
2020-03-183,7203,8603,6653,69517,2001,847.50
2020-03-173,3803,7403,3803,69526,0001,847.50
2020-03-163,5203,5803,4103,42019,6001,710
2020-03-133,3603,5653,2403,45548,0001,727.50
2020-03-123,5303,5303,3903,49025,4001,745
2020-03-113,6153,6503,5353,53514,8001,767.50
2020-03-103,3753,6153,3353,61518,7001,807.50
2020-03-093,4803,4953,3953,44517,6001,722.50
2020-03-063,6103,6503,5503,55015,9001,775
2020-03-053,7353,7503,6603,66014,0001,830
2020-03-043,7253,7253,6503,68514,1001,842.50
2020-03-033,9003,9003,7003,70017,9001,850
2020-03-023,7553,8603,7453,81017,1001,905
2020-02-283,8353,8753,7553,78521,8001,892.50
2020-02-274,0004,0003,8953,90021,1001,950
2020-02-263,8654,0003,8554,00029,2002,000
2020-02-253,9753,9753,8103,81026,5001,905
2020-02-213,9654,0303,9604,02014,5002,010
2020-02-203,9203,9853,9203,9657,0001,982.50
2020-02-193,9203,9603,9053,9355,7001,967.50
2020-02-183,9153,9603,8953,9206,1001,960
2020-02-173,9503,9553,8903,9158,7001,957.50
2020-02-143,9904,0003,9904,0003,1002,000
2020-02-133,9904,0103,9553,9853,6001,992.50
2020-02-124,0504,0554,0054,0153,4002,007.50
2020-02-104,0904,0904,0504,0503,2002,025
2020-02-074,0854,0954,0604,0954,4002,047.50
2020-02-064,0054,1104,0054,08511,4002,042.50
2020-02-054,0054,0453,9804,0008,0002,000
2020-02-043,9054,0103,9054,0106,7002,005
2020-02-033,9053,9703,8903,9354,8001,967.50
2020-01-314,1104,1103,9253,93011,9001,965
2020-01-304,0304,0303,9303,93010,1001,965
2020-01-293,9554,0953,9554,08013,7002,040
2020-01-283,9253,9453,9053,9259,2001,962.50
2020-01-273,9503,9853,9253,95013,0001,975
2020-01-243,9804,0053,9703,9907,1001,995
2020-01-234,0804,0954,0104,0108,8002,005
2020-01-224,0304,0804,0304,0755,9002,037.50
2020-01-213,9504,0203,9504,0204,6002,010
2020-01-203,9803,9803,9403,9504,6001,975
2020-01-173,9503,9553,9353,9556,1001,977.50
2020-01-164,0004,0003,9503,9503,4001,975
2020-01-153,9803,9903,9603,9808,0001,990
2020-01-144,0354,0353,9653,9808,3001,990
2020-01-104,0004,0354,0004,0202,0002,010
2020-01-093,9904,0253,9904,0053,1002,002.50
2020-01-084,0554,0553,9503,9859,6001,992.50
2020-01-074,0054,0904,0004,0758,2002,037.50
2020-01-064,1004,1053,9854,00514,2002,002.50

分割・併合履歴 : [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株