4526 理研ビタミン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,0592,0722,0502,05932,7002,059
2023-06-072,0712,0722,0502,05045,6002,050
2023-06-062,0412,0722,0342,07153,8002,071
2023-06-052,0402,0472,0312,04140,6002,041
2023-06-021,9762,0131,9762,01140,9002,011
2023-06-011,9721,9841,9531,98286,7001,982
2023-05-311,9691,9771,9521,975109,2001,975
2023-05-302,0352,0351,9881,99235,8001,992
2023-05-292,0442,0572,0302,03521,8002,035
2023-05-262,0552,0582,0242,03027,3002,030
2023-05-252,0102,0572,0102,04843,4002,048
2023-05-242,0422,0492,0352,03927,9002,039
2023-05-232,0592,0672,0192,03251,6002,032
2023-05-222,0392,0582,0312,05640,1002,056
2023-05-192,0472,0472,0232,02931,3002,029
2023-05-182,0622,0622,0382,05726,1002,057
2023-05-172,0632,0682,0442,05835,1002,058
2023-05-162,0732,0812,0622,08165,1002,081
2023-05-152,0502,0802,0502,07559,2002,075
2023-05-122,0132,0352,0022,03159,0002,031
2023-05-112,0152,0172,0032,01522,6002,015
2023-05-102,0532,0532,0132,01738,2002,017
2023-05-092,0522,0732,0522,07226,1002,072
2023-05-082,0352,0592,0352,05123,2002,051
2023-05-022,0502,0542,0192,03523,1002,035
2023-05-012,0512,0662,0472,05331,3002,053
2023-04-282,0102,0442,0082,03758,3002,037
2023-04-271,9661,9991,9651,98931,3001,989
2023-04-261,9891,9951,9731,98023,7001,980
2023-04-251,9852,0111,9851,99047,6001,990
2023-04-242,0102,0101,9751,98646,9001,986
2023-04-212,0022,0261,9972,01937,4002,019
2023-04-201,9852,0171,9812,00744,6002,007
2023-04-191,9721,9851,9721,98517,4001,985
2023-04-181,9731,9841,9701,98427,9001,984
2023-04-171,9581,9611,9381,95331,3001,953
2023-04-141,9351,9631,9321,95635,5001,956
2023-04-131,9331,9461,9261,93725,7001,937
2023-04-121,9251,9471,9251,93526,6001,935
2023-04-111,9301,9391,9191,92528,5001,925
2023-04-101,9261,9381,9001,90838,1001,908
2023-04-071,9201,9311,9171,92137,7001,921
2023-04-061,9261,9431,9111,91764,6001,917
2023-04-051,9691,9691,9361,94356,8001,943
2023-04-041,9511,9851,9511,98253,9001,982
2023-04-031,9401,9581,9401,95134,4001,951
2023-03-311,9251,9361,9171,92338,1001,923
2023-03-301,9291,9311,9081,92551,6001,925
2023-03-291,9441,9701,9371,967116,1001,967
2023-03-281,9321,9421,9271,93767,3001,937
2023-03-271,9221,9491,9161,92697,4001,926
2023-03-241,8841,9071,8741,903107,0001,903
2023-03-231,8791,9051,8771,88969,7001,889
2023-03-221,9131,9371,9031,90451,1001,904
2023-03-201,8921,9111,8891,89462,7001,894
2023-03-171,9151,9301,9081,91763,1001,917
2023-03-161,9171,9301,8861,91461,5001,914
2023-03-151,9391,9671,9361,95756,1001,957
2023-03-141,9511,9531,9101,92967,4001,929
2023-03-131,9932,0001,9691,98661,5001,986
2023-03-102,0182,0262,0082,01477,4002,014
2023-03-092,0272,0432,0272,03741,6002,037
2023-03-082,0102,0592,0102,02752,2002,027
2023-03-072,0102,0272,0082,01443,2002,014
2023-03-062,0002,0141,9992,01040,0002,010
2023-03-031,9992,0111,9831,99862,7001,998
2023-03-022,0202,0321,9871,99562,3001,995
2023-03-012,0552,0672,0342,04038,5002,040
2023-02-282,0782,0802,0562,07757,7002,077
2023-02-272,0572,0892,0572,08933,5002,089
2023-02-242,0752,0752,0582,06723,5002,067
2023-02-222,0672,0822,0582,07052,2002,070
2023-02-212,0362,0882,0362,07153,9002,071
2023-02-202,0292,0402,0182,03459,3002,034
2023-02-172,0102,0261,9922,02255,4002,022
2023-02-162,0282,0342,0122,02358,7002,023
2023-02-151,9882,0341,9882,02778,8002,027
2023-02-141,9972,0411,9871,99768,6001,997
2023-02-131,9582,0261,9502,017200,8002,017
2023-02-101,8781,8951,8701,87841,5001,878
2023-02-091,9001,9011,8841,89128,1001,891
2023-02-081,9061,9211,9061,90926,2001,909
2023-02-071,9251,9291,9081,91015,5001,910
2023-02-061,9001,9241,9001,92427,1001,924
2023-02-031,9081,9191,8851,88726,4001,887
2023-02-021,9291,9461,9101,91433,9001,914
2023-02-011,9301,9431,9211,92931,7001,929
2023-01-311,8961,9321,8861,92562,7001,925
2023-01-301,8601,8911,8601,88839,3001,888
2023-01-271,8761,8761,8551,86020,9001,860
2023-01-261,8901,8901,8671,87622,0001,876
2023-01-251,8761,8961,8761,88534,3001,885
2023-01-241,8501,8851,8501,87937,9001,879
2023-01-231,8201,8531,8191,84941,9001,849
2023-01-201,8281,8321,8181,82530,5001,825
2023-01-191,8401,8451,8221,82835,7001,828
2023-01-181,8231,8501,8201,85037,6001,850
2023-01-171,8251,8301,8161,82220,8001,822
2023-01-161,8141,8391,8121,82020,5001,820
2023-01-131,8301,8491,8101,81753,4001,817
2023-01-121,8331,8461,8301,83618,8001,836
2023-01-111,8411,8541,8361,83920,5001,839
2023-01-101,8651,8651,8341,84131,4001,841
2023-01-061,8481,8731,8441,86731,8001,867
2023-01-051,8801,8801,8411,84648,0001,846
2023-01-041,9171,9171,8771,88240,6001,882

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