4526 理研ビタミン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,6121,6271,6081,620105,7001,620
2022-06-241,6001,6131,5881,61081,3001,610
2022-06-231,6081,6181,5951,60083,3001,600
2022-06-221,5941,6171,5911,61675,4001,616
2022-06-211,5971,6031,5791,59083,8001,590
2022-06-201,6201,6251,5881,60147,0001,601
2022-06-171,5861,6141,5801,60276,7001,602
2022-06-161,5961,6091,5961,60037,2001,600
2022-06-151,5801,5991,5801,59047,9001,590
2022-06-141,5901,5971,5811,58142,8001,581
2022-06-131,5951,6021,5831,59248,1001,592
2022-06-101,6061,6181,5951,59568,2001,595
2022-06-091,6111,6301,6071,61938,8001,619
2022-06-081,6291,6421,6131,61859,2001,618
2022-06-071,6151,6391,6151,62661,0001,626
2022-06-061,6061,6171,6011,60739,8001,607
2022-06-031,6201,6281,6061,61029,9001,610
2022-06-021,6291,6291,6091,61730,3001,617
2022-06-011,6141,6401,6131,62936,9001,629
2022-05-311,6411,6411,6091,61355,2001,613
2022-05-301,6201,6471,6081,647150,3001,647
2022-05-271,6131,6211,6051,61328,6001,613
2022-05-261,6321,6401,6061,60628,6001,606
2022-05-251,6201,6301,6071,62042,8001,620
2022-05-241,6461,6481,6201,62038,8001,620
2022-05-231,6391,6621,6391,65843,7001,658
2022-05-201,6411,6481,6231,63042,9001,630
2022-05-191,6271,6481,6211,64841,5001,648
2022-05-181,6751,6811,6351,64549,4001,645
2022-05-171,6751,7131,6751,68148,3001,681
2022-05-161,6581,6731,6461,67344,6001,673
2022-05-131,6221,6671,6221,66245,5001,662
2022-05-121,6431,6561,6361,63637,4001,636
2022-05-111,6561,6611,6431,65026,3001,650
2022-05-101,6621,6691,6451,66031,3001,660
2022-05-091,6951,6951,6621,66230,8001,662
2022-05-061,6971,7071,6891,69537,7001,695
2022-05-021,7031,7031,6711,69534,3001,695
2022-04-281,6741,7091,6741,70543,7001,705
2022-04-271,7001,7031,6571,673157,1001,673
2022-04-261,7181,7271,6901,710113,7001,710
2022-04-251,6361,6541,6341,64253,2001,642
2022-04-221,6391,6501,6311,64946,0001,649
2022-04-211,6271,6451,6231,64531,3001,645
2022-04-201,6191,6281,6051,62231,5001,622
2022-04-191,5901,6031,5901,59424,2001,594
2022-04-181,6001,6041,5741,58552,9001,585
2022-04-151,6281,6351,6161,61838,4001,618
2022-04-141,6381,6611,6381,65333,9001,653
2022-04-131,6011,6431,6011,63859,0001,638
2022-04-121,6081,6281,6031,60337,1001,603
2022-04-111,6111,6301,6101,61638,6001,616
2022-04-081,6281,6491,6111,62285,6001,622
2022-04-071,6471,6561,6301,65048,7001,650
2022-04-061,6731,6791,6511,65156,8001,651
2022-04-051,6811,6911,6741,68632,9001,686
2022-04-041,6901,6961,6801,69028,9001,690
2022-04-011,6641,6781,6541,67339,3001,673
2022-03-311,6921,7071,6711,67737,2001,677
2022-03-301,7171,7261,6921,71260,7001,712
2022-03-291,7401,7451,7241,74593,0001,745
2022-03-281,7351,7461,7281,74159,9001,741
2022-03-251,7461,7471,7301,73474,8001,734
2022-03-241,7501,7531,7241,74242,4001,742
2022-03-231,7431,7671,7371,76647,1001,766
2022-03-221,7461,7491,7281,73851,2001,738
2022-03-181,7471,7551,7301,74663,2001,746
2022-03-171,7411,7651,7221,74989,2001,749
2022-03-161,7161,7291,7081,72047,2001,720
2022-03-151,7011,7241,6891,70937,1001,709
2022-03-141,6951,7031,6821,68238,9001,682
2022-03-111,6851,7041,6721,69239,9001,692
2022-03-101,6651,7001,6651,70040,0001,700
2022-03-091,6571,6651,6451,64830,9001,648
2022-03-081,6601,6761,6451,65756,9001,657
2022-03-071,6901,6931,6641,66743,7001,667
2022-03-041,7201,7291,6971,69761,2001,697
2022-03-031,7061,7331,7061,72339,8001,723
2022-03-021,7151,7261,7081,70834,4001,708
2022-03-011,7301,7331,7171,72458,9001,724
2022-02-281,7231,7621,7231,74175,8001,741
2022-02-251,7411,7441,7161,72347,7001,723
2022-02-241,7401,7571,7221,75349,3001,753
2022-02-221,7651,7651,7401,74857,2001,748
2022-02-211,7401,7801,7321,78056,2001,780
2022-02-181,7341,7551,7221,74952,4001,749
2022-02-171,7481,7481,7201,72633,9001,726
2022-02-161,7651,7701,7321,75076,3001,750
2022-02-151,7541,7801,7521,77364,5001,773
2022-02-141,7331,7781,7011,743130,2001,743
2022-02-101,7191,7311,7051,71646,7001,716
2022-02-091,7141,7141,6941,70435,4001,704
2022-02-081,7111,7201,7081,71523,8001,715
2022-02-071,7111,7131,6971,70530,7001,705
2022-02-041,7091,7311,6991,71432,2001,714
2022-02-031,7131,7211,6991,70437,7001,704
2022-02-021,6791,7201,6701,71353,7001,713
2022-02-011,6851,6891,6701,67024,0001,670
2022-01-311,6881,6961,6801,69215,5001,692
2022-01-281,6911,6911,6721,68832,1001,688
2022-01-271,6901,6971,6571,66043,3001,660
2022-01-261,7061,7111,6901,69022,1001,690
2022-01-251,6991,7151,6881,70046,4001,700
2022-01-241,6821,7181,6821,71140,1001,711
2022-01-211,6651,6891,6491,68932,9001,689
2022-01-201,6511,6931,6511,67028,6001,670
2022-01-191,6891,6901,6471,65141,6001,651
2022-01-181,7201,7201,6881,68923,0001,689
2022-01-171,6961,7191,6961,70422,2001,704
2022-01-141,6701,6961,6631,69650,4001,696
2022-01-131,6791,6851,6711,67119,3001,671
2022-01-121,6651,6871,6651,67926,4001,679
2022-01-111,6841,6871,6481,66543,0001,665
2022-01-071,7081,7111,6791,68039,9001,680
2022-01-061,7011,7251,6951,69546,5001,695
2022-01-051,7051,7101,6921,70433,9001,704
2022-01-041,7101,7151,6921,70532,1001,705

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