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
2021-10-22	1,824	1,851	1,812	1,831	45,900	1,831
2021-10-21	1,858	1,859	1,839	1,844	44,600	1,844
2021-10-20	1,878	1,887	1,856	1,857	34,200	1,857
2021-10-19	1,854	1,869	1,848	1,866	30,500	1,866
2021-10-18	1,849	1,857	1,829	1,856	35,700	1,856
2021-10-15	1,825	1,847	1,825	1,842	30,500	1,842
2021-10-14	1,813	1,838	1,803	1,814	33,500	1,814
2021-10-13	1,810	1,831	1,805	1,813	34,500	1,813
2021-10-12	1,841	1,841	1,807	1,810	27,200	1,810
2021-10-11	1,846	1,846	1,820	1,843	35,800	1,843
2021-10-08	1,826	1,844	1,814	1,827	59,000	1,827
2021-10-07	1,766	1,824	1,766	1,794	85,700	1,794
2021-10-06	1,765	1,832	1,755	1,783	69,500	1,783
2021-10-05	1,801	1,811	1,769	1,770	81,900	1,770
2021-10-04	1,826	1,848	1,806	1,828	61,300	1,828
2021-10-01	1,855	1,857	1,810	1,815	59,900	1,815
2021-09-30	1,854	1,894	1,852	1,880	57,300	1,880
2021-09-29	1,851	1,860	1,833	1,854	88,900	1,854
2021-09-28	1,901	1,912	1,873	1,904	158,300	1,904
2021-09-27	1,935	1,942	1,901	1,901	138,000	1,901
2021-09-24	1,900	1,934	1,899	1,928	149,700	1,928
2021-09-22	1,935	1,937	1,863	1,863	108,100	1,863
2021-09-21	1,914	1,944	1,901	1,933	86,000	1,933
2021-09-17	1,970	1,978	1,949	1,962	95,100	1,962
2021-09-16	1,932	1,967	1,930	1,967	74,300	1,967
2021-09-15	1,949	1,955	1,910	1,925	70,200	1,925
2021-09-14	1,938	1,959	1,918	1,959	78,200	1,959
2021-09-13	1,896	1,934	1,886	1,934	90,400	1,934
2021-09-10	1,866	1,893	1,859	1,893	81,100	1,893
2021-09-09	1,858	1,866	1,848	1,866	45,100	1,866
2021-09-08	1,866	1,870	1,845	1,858	71,000	1,858
2021-09-07	1,848	1,881	1,841	1,866	85,400	1,866
2021-09-06	1,860	1,868	1,823	1,836	73,300	1,836
2021-09-03	1,827	1,844	1,815	1,840	81,400	1,840
2021-09-02	1,835	1,850	1,820	1,828	46,300	1,828
2021-09-01	1,823	1,831	1,793	1,831	59,100	1,831
2021-08-31	1,840	1,840	1,805	1,823	70,800	1,823
2021-08-30	1,847	1,852	1,823	1,852	62,100	1,852
2021-08-27	1,795	1,843	1,775	1,838	134,300	1,838
2021-08-26	1,764	1,799	1,760	1,784	68,100	1,784
2021-08-25	1,735	1,761	1,730	1,753	59,800	1,753
2021-08-24	1,716	1,746	1,714	1,737	58,900	1,737
2021-08-23	1,720	1,732	1,711	1,714	60,800	1,714
2021-08-20	1,699	1,720	1,682	1,702	51,800	1,702
2021-08-19	1,714	1,729	1,692	1,697	50,000	1,697
2021-08-18	1,652	1,747	1,650	1,727	79,100	1,727
2021-08-17	1,661	1,692	1,626	1,675	146,800	1,675
2021-08-16	1,764	1,775	1,720	1,763	147,400	1,763
2021-08-13	1,688	1,739	1,673	1,731	80,000	1,731
2021-08-12	1,688	1,688	1,651	1,688	52,900	1,688
2021-08-11	1,655	1,689	1,653	1,688	76,900	1,688
2021-08-10	1,641	1,689	1,631	1,649	148,400	1,649
2021-08-06	1,596	1,603	1,585	1,596	33,100	1,596
2021-08-05	1,602	1,617	1,597	1,601	17,000	1,601
2021-08-04	1,620	1,620	1,599	1,603	29,200	1,603
2021-08-03	1,625	1,625	1,604	1,622	29,200	1,622
2021-08-02	1,600	1,624	1,597	1,616	45,400	1,616
2021-07-30	1,598	1,601	1,582	1,591	54,300	1,591
2021-07-29	1,614	1,617	1,596	1,597	30,300	1,597
2021-07-28	1,621	1,621	1,597	1,604	33,700	1,604
2021-07-27	1,639	1,643	1,619	1,630	40,000	1,630
2021-07-26	1,645	1,645	1,626	1,633	56,200	1,633
2021-07-21	1,626	1,637	1,613	1,626	99,000	1,626
2021-07-20	1,580	1,609	1,580	1,606	67,900	1,606
2021-07-19	1,612	1,612	1,586	1,590	49,800	1,590
2021-07-16	1,608	1,620	1,601	1,614	42,400	1,614
2021-07-15	1,627	1,637	1,614	1,616	51,600	1,616
2021-07-14	1,620	1,639	1,619	1,627	40,700	1,627
2021-07-13	1,602	1,631	1,602	1,620	79,300	1,620
2021-07-12	1,596	1,605	1,590	1,597	46,800	1,597
2021-07-09	1,558	1,571	1,541	1,565	77,000	1,565
2021-07-08	1,595	1,598	1,569	1,569	84,600	1,569
2021-07-07	1,625	1,625	1,590	1,592	67,500	1,592
2021-07-06	1,613	1,635	1,613	1,621	51,300	1,621
2021-07-05	1,590	1,613	1,579	1,606	60,900	1,606
2021-07-02	1,560	1,590	1,560	1,584	54,400	1,584
2021-07-01	1,562	1,593	1,555	1,559	72,300	1,559
2021-06-30	1,550	1,569	1,550	1,556	52,100	1,556
2021-06-29	1,570	1,570	1,545	1,556	51,600	1,556
2021-06-28	1,582	1,582	1,547	1,561	67,100	1,561
2021-06-25	1,577	1,598	1,567	1,582	121,000	1,582
2021-06-24	1,563	1,579	1,553	1,576	76,500	1,576
2021-06-23	1,548	1,574	1,547	1,557	104,200	1,557
2021-06-22	1,540	1,540	1,511	1,529	61,700	1,529
2021-06-21	1,534	1,534	1,497	1,503	101,100	1,503
2021-06-18	1,540	1,557	1,527	1,549	84,800	1,549
2021-06-17	1,530	1,534	1,518	1,532	38,200	1,532
2021-06-16	1,529	1,536	1,512	1,528	36,200	1,528
2021-06-15	1,522	1,532	1,503	1,529	59,200	1,529
2021-06-14	1,551	1,555	1,510	1,520	62,300	1,520
2021-06-11	1,560	1,575	1,529	1,540	89,700	1,540
2021-06-10	1,590	1,593	1,543	1,558	124,700	1,558
2021-06-09	1,495	1,608	1,494	1,591	250,600	1,591
2021-06-08	1,462	1,477	1,457	1,476	39,000	1,476
2021-06-07	1,480	1,480	1,450	1,462	41,900	1,462
2021-06-04	1,470	1,486	1,459	1,480	45,300	1,480
2021-06-03	1,437	1,480	1,430	1,480	75,400	1,480
2021-06-02	1,444	1,447	1,416	1,421	53,600	1,421
2021-06-01	1,435	1,451	1,431	1,448	39,800	1,448
2021-05-31	1,465	1,465	1,438	1,440	70,800	1,440
2021-05-28	1,470	1,477	1,465	1,476	50,500	1,476
2021-05-27	1,449	1,470	1,448	1,459	69,700	1,459
2021-05-26	1,458	1,458	1,439	1,445	47,000	1,445
2021-05-25	1,470	1,482	1,460	1,463	71,200	1,463
2021-05-24	1,465	1,492	1,457	1,476	59,600	1,476
2021-05-21	1,491	1,491	1,449	1,458	97,000	1,458
2021-05-20	1,469	1,496	1,466	1,491	98,200	1,491
2021-05-19	1,440	1,473	1,431	1,469	140,300	1,469
2021-05-18	1,427	1,457	1,421	1,450	144,700	1,450
2021-05-17	1,396	1,443	1,396	1,427	135,800	1,427
2021-05-14	1,396	1,407	1,391	1,395	40,200	1,395
2021-05-13	1,385	1,398	1,378	1,381	47,600	1,381
2021-05-12	1,390	1,398	1,385	1,393	49,300	1,393
2021-05-11	1,408	1,410	1,383	1,386	44,600	1,386
2021-05-10	1,400	1,411	1,398	1,410	40,900	1,410
2021-05-07	1,396	1,404	1,391	1,394	28,700	1,394
2021-05-06	1,375	1,397	1,369	1,392	74,900	1,392
2021-04-30	1,371	1,376	1,361	1,361	64,400	1,361
2021-04-28	1,391	1,392	1,374	1,374	61,200	1,374
2021-04-27	1,415	1,415	1,394	1,394	57,500	1,394
2021-04-26	1,410	1,426	1,392	1,415	100,900	1,415
2021-04-23	1,410	1,411	1,397	1,398	53,900	1,398
2021-04-22	1,407	1,413	1,400	1,413	65,100	1,413
2021-04-21	1,390	1,410	1,385	1,407	90,200	1,407
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