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
2023-12-01	2,287	2,330	2,287	2,301	36,300	2,301
2023-11-30	2,250	2,259	2,230	2,253	32,700	2,253
2023-11-29	2,300	2,300	2,254	2,258	31,800	2,258
2023-11-28	2,322	2,332	2,313	2,314	25,300	2,314
2023-11-27	2,362	2,376	2,331	2,340	44,200	2,340
2023-11-24	2,360	2,360	2,325	2,350	28,200	2,350
2023-11-22	2,323	2,365	2,320	2,357	70,400	2,357
2023-11-21	2,299	2,322	2,282	2,318	36,400	2,318
2023-11-20	2,315	2,322	2,292	2,293	55,500	2,293
2023-11-17	2,286	2,316	2,270	2,316	55,800	2,316
2023-11-16	2,293	2,302	2,281	2,286	43,000	2,286
2023-11-15	2,289	2,306	2,266	2,302	68,700	2,302
2023-11-14	2,287	2,299	2,250	2,294	85,200	2,294
2023-11-13	2,282	2,302	2,260	2,280	104,600	2,280
2023-11-10	2,225	2,259	2,224	2,259	56,700	2,259
2023-11-09	2,224	2,238	2,206	2,225	28,400	2,225
2023-11-08	2,261	2,261	2,222	2,238	56,600	2,238
2023-11-07	2,280	2,296	2,258	2,261	23,400	2,261
2023-11-06	2,290	2,292	2,262	2,278	47,900	2,278
2023-11-02	2,288	2,288	2,250	2,258	23,700	2,258
2023-11-01	2,255	2,270	2,248	2,257	39,400	2,257
2023-10-31	2,186	2,250	2,186	2,250	45,100	2,250
2023-10-30	2,210	2,213	2,184	2,193	36,600	2,193
2023-10-27	2,205	2,231	2,198	2,227	46,700	2,227
2023-10-26	2,198	2,206	2,173	2,187	45,100	2,187
2023-10-25	2,172	2,197	2,159	2,175	55,500	2,175
2023-10-24	2,171	2,180	2,133	2,171	47,100	2,171
2023-10-23	2,186	2,189	2,171	2,171	45,400	2,171
2023-10-20	2,187	2,200	2,179	2,190	26,300	2,190
2023-10-19	2,160	2,198	2,159	2,185	30,100	2,185
2023-10-18	2,166	2,168	2,138	2,163	30,600	2,163
2023-10-17	2,154	2,174	2,142	2,156	26,400	2,156
2023-10-16	2,170	2,175	2,140	2,150	25,000	2,150
2023-10-13	2,152	2,177	2,152	2,161	24,700	2,161
2023-10-12	2,208	2,208	2,180	2,181	22,500	2,181
2023-10-11	2,223	2,223	2,192	2,197	47,700	2,197
2023-10-10	2,258	2,260	2,229	2,249	47,700	2,249
2023-10-06	2,186	2,239	2,186	2,223	44,200	2,223
2023-10-05	2,148	2,177	2,148	2,176	30,400	2,176
2023-10-04	2,152	2,157	2,121	2,123	52,500	2,123
2023-10-03	2,194	2,199	2,168	2,168	50,300	2,168
2023-10-02	2,240	2,257	2,217	2,217	55,000	2,217
2023-09-29	2,258	2,262	2,209	2,217	42,200	2,217
2023-09-28	2,311	2,314	2,236	2,259	80,600	2,259
2023-09-27	2,295	2,340	2,286	2,340	214,400	2,340
2023-09-26	2,308	2,327	2,297	2,318	131,300	2,318
2023-09-25	2,293	2,325	2,288	2,316	137,600	2,316
2023-09-22	2,300	2,307	2,289	2,294	103,100	2,294
2023-09-21	2,294	2,317	2,294	2,301	65,600	2,301
2023-09-20	2,330	2,330	2,293	2,294	70,300	2,294
2023-09-19	2,308	2,329	2,308	2,328	66,300	2,328
2023-09-15	2,338	2,338	2,309	2,310	60,700	2,310
2023-09-14	2,284	2,322	2,281	2,314	49,900	2,314
2023-09-13	2,282	2,293	2,272	2,285	51,700	2,285
2023-09-12	2,305	2,319	2,289	2,293	44,200	2,293
2023-09-11	2,330	2,348	2,301	2,310	43,000	2,310
2023-09-08	2,340	2,361	2,310	2,312	96,300	2,312
2023-09-07	2,341	2,378	2,341	2,374	65,400	2,374
2023-09-06	2,340	2,367	2,338	2,356	51,300	2,356
2023-09-05	2,315	2,339	2,313	2,339	44,200	2,339
2023-09-04	2,307	2,323	2,303	2,320	39,100	2,320
2023-09-01	2,296	2,311	2,270	2,307	64,300	2,307
2023-08-31	2,292	2,323	2,292	2,311	52,100	2,311
2023-08-30	2,279	2,300	2,267	2,292	46,500	2,292
2023-08-29	2,296	2,299	2,276	2,279	52,500	2,279
2023-08-28	2,330	2,347	2,292	2,307	37,200	2,307
2023-08-25	2,296	2,326	2,287	2,309	75,600	2,309
2023-08-24	2,323	2,358	2,323	2,342	54,500	2,342
2023-08-23	2,335	2,370	2,335	2,358	72,200	2,358
2023-08-22	2,326	2,331	2,289	2,331	55,700	2,331
2023-08-21	2,289	2,349	2,289	2,325	66,300	2,325
2023-08-18	2,265	2,310	2,256	2,285	66,100	2,285
2023-08-17	2,290	2,293	2,243	2,276	61,400	2,276
2023-08-16	2,245	2,292	2,200	2,276	143,400	2,276
2023-08-15	2,251	2,270	2,228	2,262	162,900	2,262
2023-08-14	2,153	2,199	2,136	2,196	258,800	2,196
2023-08-10	2,059	2,073	2,053	2,061	66,900	2,061
2023-08-09	2,055	2,063	2,039	2,059	51,400	2,059
2023-08-08	2,065	2,069	2,052	2,061	37,500	2,061
2023-08-07	2,030	2,049	2,026	2,045	50,500	2,045
2023-08-04	2,030	2,040	2,027	2,040	33,500	2,040
2023-08-03	2,060	2,063	2,033	2,042	42,200	2,042
2023-08-02	2,078	2,080	2,059	2,069	36,300	2,069
2023-08-01	2,076	2,084	2,070	2,082	33,300	2,082
2023-07-31	2,065	2,086	2,063	2,076	51,600	2,076
2023-07-28	2,037	2,046	2,028	2,044	59,900	2,044
2023-07-27	2,048	2,048	2,031	2,047	31,300	2,047
2023-07-26	2,053	2,053	2,042	2,048	20,100	2,048
2023-07-25	2,053	2,055	2,040	2,045	45,100	2,045
2023-07-24	2,067	2,072	2,057	2,063	36,900	2,063
2023-07-21	2,048	2,059	2,040	2,053	63,200	2,053
2023-07-20	2,045	2,063	2,043	2,053	45,600	2,053
2023-07-19	2,030	2,045	2,024	2,040	37,500	2,040
2023-07-18	2,008	2,023	2,002	2,020	39,500	2,020
2023-07-14	2,025	2,027	2,004	2,009	37,500	2,009
2023-07-13	2,013	2,025	2,010	2,011	22,300	2,011
2023-07-12	2,016	2,028	2,007	2,013	27,200	2,013
2023-07-11	2,028	2,038	2,006	2,015	26,200	2,015
2023-07-10	2,036	2,047	2,024	2,027	37,700	2,027
2023-07-07	2,018	2,034	1,998	2,018	60,400	2,018
2023-07-06	2,058	2,059	2,029	2,034	48,100	2,034
2023-07-05	2,084	2,084	2,057	2,071	46,600	2,071
2023-07-04	2,119	2,122	2,094	2,095	49,900	2,095
2023-07-03	2,141	2,164	2,141	2,143	20,400	2,143
2023-06-30	2,147	2,158	2,120	2,137	39,000	2,137
2023-06-29	2,161	2,177	2,145	2,153	22,900	2,153
2023-06-28	2,134	2,176	2,134	2,171	34,800	2,171
2023-06-27	2,162	2,162	2,128	2,130	24,900	2,130
2023-06-26	2,135	2,180	2,105	2,156	100,700	2,156
2023-06-23	2,129	2,140	2,103	2,117	67,600	2,117
2023-06-22	2,125	2,139	2,113	2,119	38,900	2,119
2023-06-21	2,100	2,139	2,100	2,121	42,500	2,121
2023-06-20	2,114	2,114	2,082	2,100	20,100	2,100
2023-06-19	2,110	2,125	2,103	2,114	27,700	2,114
2023-06-16	2,103	2,103	2,073	2,095	81,400	2,095
2023-06-15	2,112	2,123	2,104	2,107	28,100	2,107
2023-06-14	2,118	2,124	2,097	2,103	58,200	2,103
2023-06-13	2,115	2,129	2,113	2,119	30,700	2,119
2023-06-12	2,097	2,121	2,097	2,111	37,700	2,111
2023-06-09	2,065	2,090	2,059	2,090	57,600	2,090
2023-06-08	2,059	2,072	2,050	2,059	32,700	2,059
2023-06-07	2,071	2,072	2,050	2,050	45,600	2,050
2023-06-06	2,041	2,072	2,034	2,071	53,800	2,071
2023-06-05	2,040	2,047	2,031	2,041	40,600	2,041
2023-06-02	1,976	2,013	1,976	2,011	40,900	2,011
2023-06-01	1,972	1,984	1,953	1,982	86,700	1,982
2023-05-31	1,969	1,977	1,952	1,975	109,200	1,975
2023-05-30	2,035	2,035	1,988	1,992	35,800	1,992
2023-05-29	2,044	2,057	2,030	2,035	21,800	2,035
2023-05-26	2,055	2,058	2,024	2,030	27,300	2,030
2023-05-25	2,010	2,057	2,010	2,048	43,400	2,048
2023-05-24	2,042	2,049	2,035	2,039	27,900	2,039
2023-05-23	2,059	2,067	2,019	2,032	51,600	2,032
2023-05-22	2,039	2,058	2,031	2,056	40,100	2,056
2023-05-19	2,047	2,047	2,023	2,029	31,300	2,029
2023-05-18	2,062	2,062	2,038	2,057	26,100	2,057
2023-05-17	2,063	2,068	2,044	2,058	35,100	2,058
2023-05-16	2,073	2,081	2,062	2,081	65,100	2,081
2023-05-15	2,050	2,080	2,050	2,075	59,200	2,075
2023-05-12	2,013	2,035	2,002	2,031	59,000	2,031
2023-05-11	2,015	2,017	2,003	2,015	22,600	2,015
2023-05-10	2,053	2,053	2,013	2,017	38,200	2,017
2023-05-09	2,052	2,073	2,052	2,072	26,100	2,072
2023-05-08	2,035	2,059	2,035	2,051	23,200	2,051
2023-05-02	2,050	2,054	2,019	2,035	23,100	2,035
2023-05-01	2,051	2,066	2,047	2,053	31,300	2,053
2023-04-28	2,010	2,044	2,008	2,037	58,300	2,037
2023-04-27	1,966	1,999	1,965	1,989	31,300	1,989
2023-04-26	1,989	1,995	1,973	1,980	23,700	1,980
2023-04-25	1,985	2,011	1,985	1,990	47,600	1,990
2023-04-24	2,010	2,010	1,975	1,986	46,900	1,986
2023-04-21	2,002	2,026	1,997	2,019	37,400	2,019
2023-04-20	1,985	2,017	1,981	2,007	44,600	2,007
2023-04-19	1,972	1,985	1,972	1,985	17,400	1,985
2023-04-18	1,973	1,984	1,970	1,984	27,900	1,984
2023-04-17	1,958	1,961	1,938	1,953	31,300	1,953
2023-04-14	1,935	1,963	1,932	1,956	35,500	1,956
2023-04-13	1,933	1,946	1,926	1,937	25,700	1,937
2023-04-12	1,925	1,947	1,925	1,935	26,600	1,935
2023-04-11	1,930	1,939	1,919	1,925	28,500	1,925
2023-04-10	1,926	1,938	1,900	1,908	38,100	1,908
2023-04-07	1,920	1,931	1,917	1,921	37,700	1,921
2023-04-06	1,926	1,943	1,911	1,917	64,600	1,917
2023-04-05	1,969	1,969	1,936	1,943	56,800	1,943
2023-04-04	1,951	1,985	1,951	1,982	53,900	1,982
2023-04-03	1,940	1,958	1,940	1,951	34,400	1,951
2023-03-31	1,925	1,936	1,917	1,923	38,100	1,923
2023-03-30	1,929	1,931	1,908	1,925	51,600	1,925
2023-03-29	1,944	1,970	1,937	1,967	116,100	1,967
2023-03-28	1,932	1,942	1,927	1,937	67,300	1,937
2023-03-27	1,922	1,949	1,916	1,926	97,400	1,926
2023-03-24	1,884	1,907	1,874	1,903	107,000	1,903
2023-03-23	1,879	1,905	1,877	1,889	69,700	1,889
2023-03-22	1,913	1,937	1,903	1,904	51,100	1,904
2023-03-20	1,892	1,911	1,889	1,894	62,700	1,894
2023-03-17	1,915	1,930	1,908	1,917	63,100	1,917
2023-03-16	1,917	1,930	1,886	1,914	61,500	1,914
2023-03-15	1,939	1,967	1,936	1,957	56,100	1,957
2023-03-14	1,951	1,953	1,910	1,929	67,400	1,929
2023-03-13	1,993	2,000	1,969	1,986	61,500	1,986
2023-03-10	2,018	2,026	2,008	2,014	77,400	2,014
2023-03-09	2,027	2,043	2,027	2,037	41,600	2,037
2023-03-08	2,010	2,059	2,010	2,027	52,200	2,027
2023-03-07	2,010	2,027	2,008	2,014	43,200	2,014
2023-03-06	2,000	2,014	1,999	2,010	40,000	2,010
2023-03-03	1,999	2,011	1,983	1,998	62,700	1,998
2023-03-02	2,020	2,032	1,987	1,995	62,300	1,995
2023-03-01	2,055	2,067	2,034	2,040	38,500	2,040
2023-02-28	2,078	2,080	2,056	2,077	57,700	2,077
2023-02-27	2,057	2,089	2,057	2,089	33,500	2,089
2023-02-24	2,075	2,075	2,058	2,067	23,500	2,067
2023-02-22	2,067	2,082	2,058	2,070	52,200	2,070
2023-02-21	2,036	2,088	2,036	2,071	53,900	2,071
2023-02-20	2,029	2,040	2,018	2,034	59,300	2,034
2023-02-17	2,010	2,026	1,992	2,022	55,400	2,022
2023-02-16	2,028	2,034	2,012	2,023	58,700	2,023
2023-02-15	1,988	2,034	1,988	2,027	78,800	2,027
2023-02-14	1,997	2,041	1,987	1,997	68,600	1,997
2023-02-13	1,958	2,026	1,950	2,017	200,800	2,017
2023-02-10	1,878	1,895	1,870	1,878	41,500	1,878
2023-02-09	1,900	1,901	1,884	1,891	28,100	1,891
2023-02-08	1,906	1,921	1,906	1,909	26,200	1,909
2023-02-07	1,925	1,929	1,908	1,910	15,500	1,910
2023-02-06	1,900	1,924	1,900	1,924	27,100	1,924
2023-02-03	1,908	1,919	1,885	1,887	26,400	1,887
2023-02-02	1,929	1,946	1,910	1,914	33,900	1,914
2023-02-01	1,930	1,943	1,921	1,929	31,700	1,929
2023-01-31	1,896	1,932	1,886	1,925	62,700	1,925
2023-01-30	1,860	1,891	1,860	1,888	39,300	1,888
2023-01-27	1,876	1,876	1,855	1,860	20,900	1,860
2023-01-26	1,890	1,890	1,867	1,876	22,000	1,876
2023-01-25	1,876	1,896	1,876	1,885	34,300	1,885
2023-01-24	1,850	1,885	1,850	1,879	37,900	1,879
2023-01-23	1,820	1,853	1,819	1,849	41,900	1,849
2023-01-20	1,828	1,832	1,818	1,825	30,500	1,825
2023-01-19	1,840	1,845	1,822	1,828	35,700	1,828
2023-01-18	1,823	1,850	1,820	1,850	37,600	1,850
2023-01-17	1,825	1,830	1,816	1,822	20,800	1,822
2023-01-16	1,814	1,839	1,812	1,820	20,500	1,820
2023-01-13	1,830	1,849	1,810	1,817	53,400	1,817
2023-01-12	1,833	1,846	1,830	1,836	18,800	1,836
2023-01-11	1,841	1,854	1,836	1,839	20,500	1,839
2023-01-10	1,865	1,865	1,834	1,841	31,400	1,841
2023-01-06	1,848	1,873	1,844	1,867	31,800	1,867
2023-01-05	1,880	1,880	1,841	1,846	48,000	1,846
2023-01-04	1,917	1,917	1,877	1,882	40,600	1,882

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