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
2020-11-27	1,371	1,387	1,353	1,377	193,900	1,377
2020-11-26	1,396	1,397	1,371	1,374	126,800	1,374
2020-11-25	1,431	1,447	1,396	1,401	232,400	1,401
2020-11-24	1,434	1,442	1,402	1,420	201,600	1,420
2020-11-20	1,396	1,419	1,383	1,411	204,600	1,411
2020-11-19	1,431	1,439	1,363	1,395	437,600	1,395
2020-11-18	1,486	1,486	1,413	1,427	245,400	1,427
2020-11-17	1,480	1,494	1,453	1,488	270,500	1,488
2020-11-16	1,598	1,598	1,512	1,526	246,300	1,526
2020-11-13	1,609	1,612	1,557	1,578	141,600	1,578
2020-11-12	1,596	1,640	1,572	1,596	179,100	1,596
2020-11-11	1,570	1,590	1,555	1,590	143,900	1,590
2020-11-10	1,551	1,565	1,530	1,562	155,300	1,562
2020-11-09	1,575	1,590	1,522	1,555	143,400	1,555
2020-11-06	1,512	1,576	1,503	1,571	227,700	1,571
2020-11-05	1,494	1,520	1,453	1,512	240,800	1,512
2020-11-04	1,529	1,539	1,446	1,468	286,900	1,468
2020-11-02	1,540	1,557	1,481	1,511	316,400	1,511
2020-10-30	1,464	1,547	1,462	1,543	482,800	1,543
2020-10-29	1,415	1,590	1,410	1,461	911,300	1,461
2020-10-28	1,404	1,518	1,214	1,409	1,063,200	1,409
2020-10-27	1,320	1,429	1,285	1,415	508,800	1,415
2020-10-26	1,350	1,362	1,293	1,320	416,700	1,320
2020-10-23	1,394	1,408	1,358	1,366	351,300	1,366
2020-10-22	1,451	1,460	1,355	1,390	547,800	1,390
2020-10-21	1,412	1,498	1,412	1,477	253,100	1,477
2020-10-20	1,420	1,465	1,394	1,427	395,500	1,427
2020-10-19	1,410	1,511	1,401	1,420	794,800	1,420
2020-10-16	1,646	1,756	1,550	1,550	546,800	1,550
2020-10-15	1,985	1,993	1,938	1,950	39,100	1,950
2020-10-14	2,014	2,026	1,983	1,987	28,300	1,987
2020-10-13	2,016	2,040	2,004	2,040	16,300	2,040
2020-10-12	2,034	2,034	2,002	2,010	15,700	2,010
2020-10-09	2,071	2,076	2,035	2,037	16,500	2,037
2020-10-08	2,071	2,096	2,055	2,064	32,500	2,064
2020-10-07	2,107	2,113	2,075	2,080	28,000	2,080
2020-10-06	2,135	2,145	2,116	2,118	17,000	2,118
2020-10-05	2,114	2,173	2,109	2,156	26,800	2,156
2020-10-02	2,140	2,172	2,072	2,082	46,600	2,082
2020-09-30	2,220	2,220	2,147	2,147	27,300	2,147
2020-09-29	2,250	2,250	2,195	2,228	39,800	2,228
2020-09-28	2,219	2,271	2,203	2,266	112,100	2,266
2020-09-25	2,168	2,208	2,165	2,188	68,600	2,188
2020-09-24	2,160	2,203	2,141	2,146	75,300	2,146
2020-09-23	2,202	2,239	2,196	2,236	39,900	2,236
2020-09-18	2,194	2,232	2,180	2,221	50,900	2,221
2020-09-17	2,200	2,215	2,174	2,198	25,500	2,198
2020-09-16	2,201	2,210	2,175	2,205	25,700	2,205
2020-09-15	2,185	2,200	2,157	2,196	23,300	2,196
2020-09-14	2,180	2,182	2,153	2,165	23,000	2,165
2020-09-11	2,141	2,181	2,140	2,160	41,900	2,160
2020-09-10	2,140	2,155	2,131	2,145	22,700	2,145
2020-09-09	2,112	2,150	2,112	2,139	26,600	2,139
2020-09-08	2,105	2,160	2,105	2,152	24,800	2,152
2020-09-07	2,120	2,140	2,094	2,095	19,700	2,095
2020-09-04	2,121	2,139	2,088	2,127	25,900	2,127
2020-09-03	2,162	2,165	2,123	2,123	19,600	2,123
2020-09-02	2,146	2,147	2,130	2,147	17,900	2,147
2020-09-01	2,172	2,172	2,146	2,156	23,900	2,156
2020-08-31	2,165	2,202	2,143	2,202	41,100	2,202
2020-08-28	2,159	2,200	2,050	2,163	65,300	2,163
2020-08-27	2,208	2,208	2,123	2,142	27,100	2,142
2020-08-26	2,224	2,226	2,202	2,207	12,700	2,207
2020-08-25	2,229	2,260	2,166	2,224	37,600	2,224
2020-08-24	2,248	2,248	2,212	2,212	12,900	2,212
2020-08-21	2,238	2,252	2,215	2,252	22,300	2,252
2020-08-20	2,250	2,254	2,205	2,211	20,900	2,211
2020-08-19	2,237	2,277	2,237	2,262	13,200	2,262
2020-08-18	2,226	2,277	2,216	2,238	23,800	2,238
2020-08-17	2,240	2,262	2,226	2,226	8,400	2,226
2020-08-14	2,226	2,279	2,226	2,247	19,500	2,247
2020-08-13	2,268	2,293	2,230	2,276	16,400	2,276
2020-08-12	2,219	2,269	2,219	2,269	22,300	2,269
2020-08-11	2,175	2,222	2,173	2,221	22,900	2,221
2020-08-07	2,225	2,225	2,166	2,172	18,000	2,172
2020-08-06	2,204	2,213	2,195	2,203	7,600	2,203
2020-08-05	2,192	2,222	2,180	2,211	12,000	2,211
2020-08-04	2,180	2,215	2,180	2,204	11,700	2,204
2020-08-03	2,200	2,217	2,156	2,171	25,200	2,171
2020-07-31	2,237	2,241	2,187	2,207	24,100	2,207
2020-07-30	2,267	2,292	2,221	2,280	22,200	2,280
2020-07-29	2,241	2,277	2,230	2,258	12,000	2,258
2020-07-28	2,329	2,329	2,217	2,241	34,700	2,241
2020-07-27	2,276	2,359	2,276	2,359	32,000	2,359
2020-07-22	2,379	2,379	2,271	2,276	42,000	2,276
2020-07-21	2,324	2,384	2,287	2,373	52,100	2,373
2020-07-20	2,321	2,324	2,296	2,302	14,800	2,302
2020-07-17	2,267	2,329	2,230	2,323	75,100	2,323
2020-07-16	2,222	2,269	2,214	2,269	24,900	2,269
2020-07-15	2,198	2,223	2,178	2,192	35,800	2,192
2020-07-14	2,258	2,258	2,205	2,219	14,000	2,219
2020-07-13	2,199	2,258	2,187	2,253	19,400	2,253
2020-07-10	2,207	2,227	2,141	2,169	25,800	2,169
2020-07-09	2,232	2,236	2,209	2,214	15,400	2,214
2020-07-08	2,238	2,271	2,220	2,220	10,500	2,220
2020-07-07	2,280	2,284	2,230	2,238	13,400	2,238
2020-07-06	2,259	2,278	2,239	2,277	12,300	2,277
2020-07-03	2,267	2,267	2,212	2,257	12,600	2,257
2020-07-02	2,240	2,270	2,215	2,258	20,200	2,258
2020-07-01	2,278	2,278	2,192	2,200	24,700	2,200
2020-06-30	2,325	2,338	2,273	2,278	20,400	2,278
2020-06-29	2,298	2,326	2,290	2,325	17,200	2,325
2020-06-26	2,305	2,309	2,266	2,297	18,900	2,297
2020-06-25	2,238	2,310	2,238	2,293	64,800	2,293
2020-06-24	2,252	2,260	2,222	2,247	16,400	2,247
2020-06-23	2,258	2,272	2,222	2,262	31,900	2,262
2020-06-22	2,309	2,309	2,232	2,244	20,000	2,244
2020-06-19	2,312	2,312	2,204	2,296	59,000	2,296
2020-06-18	2,295	2,322	2,286	2,312	35,100	2,312
2020-06-17	2,252	2,314	2,252	2,295	49,700	2,295
2020-06-16	2,254	2,260	2,236	2,259	31,800	2,259
2020-06-15	2,247	2,253	2,220	2,226	20,500	2,226
2020-06-12	2,176	2,245	2,154	2,228	27,900	2,228
2020-06-11	2,223	2,241	2,196	2,201	22,800	2,201
2020-06-10	2,236	2,255	2,217	2,253	18,200	2,253
2020-06-09	2,260	2,263	2,209	2,221	26,600	2,221
2020-06-08	2,234	2,263	2,205	2,262	24,000	2,262
2020-06-05	2,207	2,238	2,197	2,234	16,300	2,234
2020-06-04	2,238	2,238	2,211	2,215	12,400	2,215
2020-06-03	2,250	2,252	2,217	2,238	27,300	2,238
2020-06-02	2,248	2,259	2,215	2,231	21,900	2,231
2020-06-01	2,259	2,259	2,215	2,238	12,700	2,238
2020-05-29	2,240	2,260	2,187	2,260	52,800	2,260
2020-05-28	2,238	2,241	2,201	2,241	33,600	2,241
2020-05-27	2,220	2,220	2,150	2,215	40,000	2,215
2020-05-26	2,256	2,283	2,216	2,240	63,300	2,240
2020-05-25	2,175	2,220	2,158	2,220	39,300	2,220
2020-05-22	2,167	2,168	2,121	2,160	22,900	2,160
2020-05-21	2,145	2,156	2,128	2,154	16,300	2,154
2020-05-20	2,150	2,150	2,113	2,141	20,100	2,141
2020-05-19	2,150	2,165	2,125	2,150	15,100	2,150
2020-05-18	2,135	2,140	2,101	2,140	18,600	2,140
2020-05-15	2,113	2,113	2,079	2,100	8,900	2,100
2020-05-14	2,140	2,148	2,078	2,107	13,900	2,107
2020-05-13	2,112	2,146	2,110	2,146	11,800	2,146
2020-05-12	2,131	2,146	2,120	2,120	8,800	2,120
2020-05-11	2,104	2,142	2,104	2,138	20,000	2,138
2020-05-08	2,129	2,130	2,098	2,102	24,700	2,102
2020-05-07	2,063	2,131	2,060	2,113	26,300	2,113
2020-05-01	2,061	2,077	2,046	2,055	10,500	2,055
2020-04-30	2,137	2,137	2,065	2,077	23,800	2,077
2020-04-28	2,132	2,132	2,068	2,098	24,800	2,098
2020-04-27	2,140	2,140	2,105	2,140	31,800	2,140
2020-04-24	2,066	2,119	2,037	2,119	35,800	2,119
2020-04-23	2,030	2,102	2,030	2,102	31,600	2,102
2020-04-22	2,001	2,020	1,974	2,005	19,500	2,005
2020-04-21	1,989	2,001	1,968	2,001	13,700	2,001
2020-04-20	2,000	2,014	1,980	1,992	14,500	1,992
2020-04-17	2,075	2,084	2,001	2,001	20,200	2,001
2020-04-16	1,980	2,067	1,970	2,067	33,100	2,067
2020-04-15	2,034	2,042	1,961	1,975	29,600	1,975
2020-04-14	2,042	2,059	2,012	2,034	20,600	2,034
2020-04-13	2,065	2,084	2,020	2,044	13,500	2,044
2020-04-10	2,021	2,090	1,990	2,085	19,400	2,085
2020-04-09	2,073	2,073	1,990	2,018	21,400	2,018
2020-04-08	2,122	2,148	2,058	2,081	29,900	2,081
2020-04-07	2,090	2,130	2,026	2,130	30,400	2,130
2020-04-06	1,901	2,040	1,901	2,040	28,000	2,040
2020-04-03	1,916	1,985	1,901	1,901	36,200	1,901
2020-04-02	2,046	2,049	1,916	1,916	32,400	1,916
2020-04-01	2,102	2,116	2,035	2,057	45,000	2,057
2020-03-31	2,221	2,221	2,140	2,191	30,400	2,191
2020-03-30	2,105	2,260	2,105	2,221	76,000	2,221
2020-03-27	4,335	4,455	4,335	4,455	45,800	2,227.50
2020-03-26	4,175	4,320	4,065	4,320	32,700	2,160
2020-03-25	4,200	4,200	4,080	4,190	30,300	2,095
2020-03-24	4,125	4,195	3,990	4,070	26,800	2,035
2020-03-23	3,870	4,195	3,825	4,190	53,800	2,095
2020-03-19	3,630	3,815	3,630	3,765	15,600	1,882.50
2020-03-18	3,720	3,860	3,665	3,695	17,200	1,847.50
2020-03-17	3,380	3,740	3,380	3,695	26,000	1,847.50
2020-03-16	3,520	3,580	3,410	3,420	19,600	1,710
2020-03-13	3,360	3,565	3,240	3,455	48,000	1,727.50
2020-03-12	3,530	3,530	3,390	3,490	25,400	1,745
2020-03-11	3,615	3,650	3,535	3,535	14,800	1,767.50
2020-03-10	3,375	3,615	3,335	3,615	18,700	1,807.50
2020-03-09	3,480	3,495	3,395	3,445	17,600	1,722.50
2020-03-06	3,610	3,650	3,550	3,550	15,900	1,775
2020-03-05	3,735	3,750	3,660	3,660	14,000	1,830
2020-03-04	3,725	3,725	3,650	3,685	14,100	1,842.50
2020-03-03	3,900	3,900	3,700	3,700	17,900	1,850
2020-03-02	3,755	3,860	3,745	3,810	17,100	1,905
2020-02-28	3,835	3,875	3,755	3,785	21,800	1,892.50
2020-02-27	4,000	4,000	3,895	3,900	21,100	1,950
2020-02-26	3,865	4,000	3,855	4,000	29,200	2,000
2020-02-25	3,975	3,975	3,810	3,810	26,500	1,905
2020-02-21	3,965	4,030	3,960	4,020	14,500	2,010
2020-02-20	3,920	3,985	3,920	3,965	7,000	1,982.50
2020-02-19	3,920	3,960	3,905	3,935	5,700	1,967.50
2020-02-18	3,915	3,960	3,895	3,920	6,100	1,960
2020-02-17	3,950	3,955	3,890	3,915	8,700	1,957.50
2020-02-14	3,990	4,000	3,990	4,000	3,100	2,000
2020-02-13	3,990	4,010	3,955	3,985	3,600	1,992.50
2020-02-12	4,050	4,055	4,005	4,015	3,400	2,007.50
2020-02-10	4,090	4,090	4,050	4,050	3,200	2,025
2020-02-07	4,085	4,095	4,060	4,095	4,400	2,047.50
2020-02-06	4,005	4,110	4,005	4,085	11,400	2,042.50
2020-02-05	4,005	4,045	3,980	4,000	8,000	2,000
2020-02-04	3,905	4,010	3,905	4,010	6,700	2,005
2020-02-03	3,905	3,970	3,890	3,935	4,800	1,967.50
2020-01-31	4,110	4,110	3,925	3,930	11,900	1,965
2020-01-30	4,030	4,030	3,930	3,930	10,100	1,965
2020-01-29	3,955	4,095	3,955	4,080	13,700	2,040
2020-01-28	3,925	3,945	3,905	3,925	9,200	1,962.50
2020-01-27	3,950	3,985	3,925	3,950	13,000	1,975
2020-01-24	3,980	4,005	3,970	3,990	7,100	1,995
2020-01-23	4,080	4,095	4,010	4,010	8,800	2,005
2020-01-22	4,030	4,080	4,030	4,075	5,900	2,037.50
2020-01-21	3,950	4,020	3,950	4,020	4,600	2,010
2020-01-20	3,980	3,980	3,940	3,950	4,600	1,975
2020-01-17	3,950	3,955	3,935	3,955	6,100	1,977.50
2020-01-16	4,000	4,000	3,950	3,950	3,400	1,975
2020-01-15	3,980	3,990	3,960	3,980	8,000	1,990
2020-01-14	4,035	4,035	3,965	3,980	8,300	1,990
2020-01-10	4,000	4,035	4,000	4,020	2,000	2,010
2020-01-09	3,990	4,025	3,990	4,005	3,100	2,002.50
2020-01-08	4,055	4,055	3,950	3,985	9,600	1,992.50
2020-01-07	4,005	4,090	4,000	4,075	8,200	2,037.50
2020-01-06	4,100	4,105	3,985	4,005	14,200	2,002.50

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