4526 理研ビタミン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,400	1,413	1,388	1,396	91,100	1,396
2021-04-19	1,406	1,422	1,400	1,411	77,700	1,411
2021-04-16	1,407	1,407	1,392	1,400	46,100	1,400
2021-04-15	1,398	1,413	1,392	1,404	62,500	1,404
2021-04-14	1,376	1,397	1,372	1,396	69,600	1,396
2021-04-13	1,368	1,377	1,361	1,373	59,700	1,373
2021-04-12	1,349	1,363	1,346	1,360	29,700	1,360
2021-04-09	1,345	1,353	1,337	1,344	39,500	1,344
2021-04-08	1,360	1,360	1,339	1,340	118,700	1,340
2021-04-07	1,360	1,370	1,359	1,370	46,600	1,370
2021-04-06	1,375	1,378	1,354	1,357	68,100	1,357
2021-04-05	1,380	1,385	1,372	1,378	46,100	1,378
2021-04-02	1,374	1,381	1,366	1,375	40,100	1,375
2021-04-01	1,372	1,376	1,360	1,365	52,900	1,365
2021-03-31	1,390	1,393	1,365	1,365	117,600	1,365
2021-03-30	1,416	1,417	1,386	1,394	125,300	1,394
2021-03-29	1,445	1,452	1,425	1,440	215,000	1,440
2021-03-26	1,428	1,442	1,418	1,431	117,800	1,431
2021-03-25	1,418	1,432	1,414	1,425	82,400	1,425
2021-03-24	1,438	1,439	1,408	1,412	125,900	1,412
2021-03-23	1,458	1,458	1,432	1,434	134,900	1,434
2021-03-22	1,446	1,454	1,434	1,448	105,500	1,448
2021-03-19	1,439	1,447	1,421	1,447	113,100	1,447
2021-03-18	1,436	1,437	1,418	1,432	99,200	1,432
2021-03-17	1,439	1,442	1,428	1,436	95,400	1,436
2021-03-16	1,430	1,437	1,422	1,436	92,600	1,436
2021-03-15	1,402	1,426	1,398	1,425	126,900	1,425
2021-03-12	1,385	1,405	1,375	1,404	111,700	1,404
2021-03-11	1,384	1,394	1,371	1,389	86,000	1,389
2021-03-10	1,377	1,383	1,356	1,375	86,100	1,375
2021-03-09	1,367	1,377	1,356	1,374	97,300	1,374
2021-03-08	1,367	1,377	1,348	1,350	118,800	1,350
2021-03-05	1,345	1,359	1,327	1,355	84,000	1,355
2021-03-04	1,337	1,337	1,322	1,337	63,300	1,337
2021-03-03	1,328	1,341	1,318	1,338	64,100	1,338
2021-03-02	1,351	1,351	1,319	1,326	100,300	1,326
2021-03-01	1,338	1,350	1,323	1,346	102,400	1,346
2021-02-26	1,350	1,351	1,314	1,314	220,200	1,314
2021-02-25	1,352	1,358	1,337	1,357	122,200	1,357
2021-02-24	1,373	1,373	1,346	1,352	138,600	1,352
2021-02-22	1,361	1,367	1,355	1,363	81,700	1,363
2021-02-19	1,370	1,373	1,352	1,359	103,200	1,359
2021-02-18	1,386	1,387	1,365	1,370	90,600	1,370
2021-02-17	1,376	1,386	1,367	1,377	112,600	1,377
2021-02-16	1,410	1,410	1,362	1,374	223,800	1,374
2021-02-15	1,445	1,445	1,401	1,412	177,100	1,412
2021-02-12	1,411	1,439	1,408	1,432	138,500	1,432
2021-02-10	1,393	1,408	1,370	1,406	171,000	1,406
2021-02-09	1,410	1,410	1,383	1,397	98,600	1,397
2021-02-08	1,398	1,411	1,393	1,410	129,400	1,410
2021-02-05	1,374	1,389	1,358	1,388	118,000	1,388
2021-02-04	1,375	1,376	1,355	1,361	157,200	1,361
2021-02-03	1,379	1,385	1,372	1,375	72,100	1,375
2021-02-02	1,368	1,372	1,345	1,372	103,700	1,372
2021-02-01	1,375	1,381	1,366	1,367	58,600	1,367
2021-01-29	1,398	1,403	1,363	1,370	86,200	1,370
2021-01-28	1,384	1,402	1,375	1,396	109,000	1,396
2021-01-27	1,395	1,400	1,376	1,385	67,800	1,385
2021-01-26	1,377	1,382	1,366	1,381	71,500	1,381
2021-01-25	1,350	1,367	1,343	1,367	84,000	1,367
2021-01-22	1,331	1,346	1,322	1,345	82,200	1,345
2021-01-21	1,326	1,343	1,320	1,337	76,400	1,337
2021-01-20	1,330	1,338	1,307	1,328	164,300	1,328
2021-01-19	1,338	1,350	1,332	1,342	84,600	1,342
2021-01-18	1,346	1,351	1,326	1,338	112,400	1,338
2021-01-15	1,362	1,365	1,344	1,346	187,500	1,346
2021-01-14	1,390	1,401	1,371	1,375	148,700	1,375
2021-01-13	1,420	1,420	1,382	1,389	130,100	1,389
2021-01-12	1,420	1,433	1,406	1,424	139,600	1,424
2021-01-08	1,400	1,418	1,386	1,417	84,000	1,417
2021-01-07	1,415	1,420	1,398	1,409	73,800	1,409
2021-01-06	1,387	1,409	1,387	1,397	53,600	1,397
2021-01-05	1,369	1,389	1,360	1,385	60,400	1,385
2021-01-04	1,378	1,378	1,359	1,364	56,700	1,364

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