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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,612 | 1,627 | 1,608 | 1,620 | 105,700 | 1,620 |
| 2022-06-24 | 1,600 | 1,613 | 1,588 | 1,610 | 81,300 | 1,610 |
| 2022-06-23 | 1,608 | 1,618 | 1,595 | 1,600 | 83,300 | 1,600 |
| 2022-06-22 | 1,594 | 1,617 | 1,591 | 1,616 | 75,400 | 1,616 |
| 2022-06-21 | 1,597 | 1,603 | 1,579 | 1,590 | 83,800 | 1,590 |
| 2022-06-20 | 1,620 | 1,625 | 1,588 | 1,601 | 47,000 | 1,601 |
| 2022-06-17 | 1,586 | 1,614 | 1,580 | 1,602 | 76,700 | 1,602 |
| 2022-06-16 | 1,596 | 1,609 | 1,596 | 1,600 | 37,200 | 1,600 |
| 2022-06-15 | 1,580 | 1,599 | 1,580 | 1,590 | 47,900 | 1,590 |
| 2022-06-14 | 1,590 | 1,597 | 1,581 | 1,581 | 42,800 | 1,581 |
| 2022-06-13 | 1,595 | 1,602 | 1,583 | 1,592 | 48,100 | 1,592 |
| 2022-06-10 | 1,606 | 1,618 | 1,595 | 1,595 | 68,200 | 1,595 |
| 2022-06-09 | 1,611 | 1,630 | 1,607 | 1,619 | 38,800 | 1,619 |
| 2022-06-08 | 1,629 | 1,642 | 1,613 | 1,618 | 59,200 | 1,618 |
| 2022-06-07 | 1,615 | 1,639 | 1,615 | 1,626 | 61,000 | 1,626 |
| 2022-06-06 | 1,606 | 1,617 | 1,601 | 1,607 | 39,800 | 1,607 |
| 2022-06-03 | 1,620 | 1,628 | 1,606 | 1,610 | 29,900 | 1,610 |
| 2022-06-02 | 1,629 | 1,629 | 1,609 | 1,617 | 30,300 | 1,617 |
| 2022-06-01 | 1,614 | 1,640 | 1,613 | 1,629 | 36,900 | 1,629 |
| 2022-05-31 | 1,641 | 1,641 | 1,609 | 1,613 | 55,200 | 1,613 |
| 2022-05-30 | 1,620 | 1,647 | 1,608 | 1,647 | 150,300 | 1,647 |
| 2022-05-27 | 1,613 | 1,621 | 1,605 | 1,613 | 28,600 | 1,613 |
| 2022-05-26 | 1,632 | 1,640 | 1,606 | 1,606 | 28,600 | 1,606 |
| 2022-05-25 | 1,620 | 1,630 | 1,607 | 1,620 | 42,800 | 1,620 |
| 2022-05-24 | 1,646 | 1,648 | 1,620 | 1,620 | 38,800 | 1,620 |
| 2022-05-23 | 1,639 | 1,662 | 1,639 | 1,658 | 43,700 | 1,658 |
| 2022-05-20 | 1,641 | 1,648 | 1,623 | 1,630 | 42,900 | 1,630 |
| 2022-05-19 | 1,627 | 1,648 | 1,621 | 1,648 | 41,500 | 1,648 |
| 2022-05-18 | 1,675 | 1,681 | 1,635 | 1,645 | 49,400 | 1,645 |
| 2022-05-17 | 1,675 | 1,713 | 1,675 | 1,681 | 48,300 | 1,681 |
| 2022-05-16 | 1,658 | 1,673 | 1,646 | 1,673 | 44,600 | 1,673 |
| 2022-05-13 | 1,622 | 1,667 | 1,622 | 1,662 | 45,500 | 1,662 |
| 2022-05-12 | 1,643 | 1,656 | 1,636 | 1,636 | 37,400 | 1,636 |
| 2022-05-11 | 1,656 | 1,661 | 1,643 | 1,650 | 26,300 | 1,650 |
| 2022-05-10 | 1,662 | 1,669 | 1,645 | 1,660 | 31,300 | 1,660 |
| 2022-05-09 | 1,695 | 1,695 | 1,662 | 1,662 | 30,800 | 1,662 |
| 2022-05-06 | 1,697 | 1,707 | 1,689 | 1,695 | 37,700 | 1,695 |
| 2022-05-02 | 1,703 | 1,703 | 1,671 | 1,695 | 34,300 | 1,695 |
| 2022-04-28 | 1,674 | 1,709 | 1,674 | 1,705 | 43,700 | 1,705 |
| 2022-04-27 | 1,700 | 1,703 | 1,657 | 1,673 | 157,100 | 1,673 |
| 2022-04-26 | 1,718 | 1,727 | 1,690 | 1,710 | 113,700 | 1,710 |
| 2022-04-25 | 1,636 | 1,654 | 1,634 | 1,642 | 53,200 | 1,642 |
| 2022-04-22 | 1,639 | 1,650 | 1,631 | 1,649 | 46,000 | 1,649 |
| 2022-04-21 | 1,627 | 1,645 | 1,623 | 1,645 | 31,300 | 1,645 |
| 2022-04-20 | 1,619 | 1,628 | 1,605 | 1,622 | 31,500 | 1,622 |
| 2022-04-19 | 1,590 | 1,603 | 1,590 | 1,594 | 24,200 | 1,594 |
| 2022-04-18 | 1,600 | 1,604 | 1,574 | 1,585 | 52,900 | 1,585 |
| 2022-04-15 | 1,628 | 1,635 | 1,616 | 1,618 | 38,400 | 1,618 |
| 2022-04-14 | 1,638 | 1,661 | 1,638 | 1,653 | 33,900 | 1,653 |
| 2022-04-13 | 1,601 | 1,643 | 1,601 | 1,638 | 59,000 | 1,638 |
| 2022-04-12 | 1,608 | 1,628 | 1,603 | 1,603 | 37,100 | 1,603 |
| 2022-04-11 | 1,611 | 1,630 | 1,610 | 1,616 | 38,600 | 1,616 |
| 2022-04-08 | 1,628 | 1,649 | 1,611 | 1,622 | 85,600 | 1,622 |
| 2022-04-07 | 1,647 | 1,656 | 1,630 | 1,650 | 48,700 | 1,650 |
| 2022-04-06 | 1,673 | 1,679 | 1,651 | 1,651 | 56,800 | 1,651 |
| 2022-04-05 | 1,681 | 1,691 | 1,674 | 1,686 | 32,900 | 1,686 |
| 2022-04-04 | 1,690 | 1,696 | 1,680 | 1,690 | 28,900 | 1,690 |
| 2022-04-01 | 1,664 | 1,678 | 1,654 | 1,673 | 39,300 | 1,673 |
| 2022-03-31 | 1,692 | 1,707 | 1,671 | 1,677 | 37,200 | 1,677 |
| 2022-03-30 | 1,717 | 1,726 | 1,692 | 1,712 | 60,700 | 1,712 |
| 2022-03-29 | 1,740 | 1,745 | 1,724 | 1,745 | 93,000 | 1,745 |
| 2022-03-28 | 1,735 | 1,746 | 1,728 | 1,741 | 59,900 | 1,741 |
| 2022-03-25 | 1,746 | 1,747 | 1,730 | 1,734 | 74,800 | 1,734 |
| 2022-03-24 | 1,750 | 1,753 | 1,724 | 1,742 | 42,400 | 1,742 |
| 2022-03-23 | 1,743 | 1,767 | 1,737 | 1,766 | 47,100 | 1,766 |
| 2022-03-22 | 1,746 | 1,749 | 1,728 | 1,738 | 51,200 | 1,738 |
| 2022-03-18 | 1,747 | 1,755 | 1,730 | 1,746 | 63,200 | 1,746 |
| 2022-03-17 | 1,741 | 1,765 | 1,722 | 1,749 | 89,200 | 1,749 |
| 2022-03-16 | 1,716 | 1,729 | 1,708 | 1,720 | 47,200 | 1,720 |
| 2022-03-15 | 1,701 | 1,724 | 1,689 | 1,709 | 37,100 | 1,709 |
| 2022-03-14 | 1,695 | 1,703 | 1,682 | 1,682 | 38,900 | 1,682 |
| 2022-03-11 | 1,685 | 1,704 | 1,672 | 1,692 | 39,900 | 1,692 |
| 2022-03-10 | 1,665 | 1,700 | 1,665 | 1,700 | 40,000 | 1,700 |
| 2022-03-09 | 1,657 | 1,665 | 1,645 | 1,648 | 30,900 | 1,648 |
| 2022-03-08 | 1,660 | 1,676 | 1,645 | 1,657 | 56,900 | 1,657 |
| 2022-03-07 | 1,690 | 1,693 | 1,664 | 1,667 | 43,700 | 1,667 |
| 2022-03-04 | 1,720 | 1,729 | 1,697 | 1,697 | 61,200 | 1,697 |
| 2022-03-03 | 1,706 | 1,733 | 1,706 | 1,723 | 39,800 | 1,723 |
| 2022-03-02 | 1,715 | 1,726 | 1,708 | 1,708 | 34,400 | 1,708 |
| 2022-03-01 | 1,730 | 1,733 | 1,717 | 1,724 | 58,900 | 1,724 |
| 2022-02-28 | 1,723 | 1,762 | 1,723 | 1,741 | 75,800 | 1,741 |
| 2022-02-25 | 1,741 | 1,744 | 1,716 | 1,723 | 47,700 | 1,723 |
| 2022-02-24 | 1,740 | 1,757 | 1,722 | 1,753 | 49,300 | 1,753 |
| 2022-02-22 | 1,765 | 1,765 | 1,740 | 1,748 | 57,200 | 1,748 |
| 2022-02-21 | 1,740 | 1,780 | 1,732 | 1,780 | 56,200 | 1,780 |
| 2022-02-18 | 1,734 | 1,755 | 1,722 | 1,749 | 52,400 | 1,749 |
| 2022-02-17 | 1,748 | 1,748 | 1,720 | 1,726 | 33,900 | 1,726 |
| 2022-02-16 | 1,765 | 1,770 | 1,732 | 1,750 | 76,300 | 1,750 |
| 2022-02-15 | 1,754 | 1,780 | 1,752 | 1,773 | 64,500 | 1,773 |
| 2022-02-14 | 1,733 | 1,778 | 1,701 | 1,743 | 130,200 | 1,743 |
| 2022-02-10 | 1,719 | 1,731 | 1,705 | 1,716 | 46,700 | 1,716 |
| 2022-02-09 | 1,714 | 1,714 | 1,694 | 1,704 | 35,400 | 1,704 |
| 2022-02-08 | 1,711 | 1,720 | 1,708 | 1,715 | 23,800 | 1,715 |
| 2022-02-07 | 1,711 | 1,713 | 1,697 | 1,705 | 30,700 | 1,705 |
| 2022-02-04 | 1,709 | 1,731 | 1,699 | 1,714 | 32,200 | 1,714 |
| 2022-02-03 | 1,713 | 1,721 | 1,699 | 1,704 | 37,700 | 1,704 |
| 2022-02-02 | 1,679 | 1,720 | 1,670 | 1,713 | 53,700 | 1,713 |
| 2022-02-01 | 1,685 | 1,689 | 1,670 | 1,670 | 24,000 | 1,670 |
| 2022-01-31 | 1,688 | 1,696 | 1,680 | 1,692 | 15,500 | 1,692 |
| 2022-01-28 | 1,691 | 1,691 | 1,672 | 1,688 | 32,100 | 1,688 |
| 2022-01-27 | 1,690 | 1,697 | 1,657 | 1,660 | 43,300 | 1,660 |
| 2022-01-26 | 1,706 | 1,711 | 1,690 | 1,690 | 22,100 | 1,690 |
| 2022-01-25 | 1,699 | 1,715 | 1,688 | 1,700 | 46,400 | 1,700 |
| 2022-01-24 | 1,682 | 1,718 | 1,682 | 1,711 | 40,100 | 1,711 |
| 2022-01-21 | 1,665 | 1,689 | 1,649 | 1,689 | 32,900 | 1,689 |
| 2022-01-20 | 1,651 | 1,693 | 1,651 | 1,670 | 28,600 | 1,670 |
| 2022-01-19 | 1,689 | 1,690 | 1,647 | 1,651 | 41,600 | 1,651 |
| 2022-01-18 | 1,720 | 1,720 | 1,688 | 1,689 | 23,000 | 1,689 |
| 2022-01-17 | 1,696 | 1,719 | 1,696 | 1,704 | 22,200 | 1,704 |
| 2022-01-14 | 1,670 | 1,696 | 1,663 | 1,696 | 50,400 | 1,696 |
| 2022-01-13 | 1,679 | 1,685 | 1,671 | 1,671 | 19,300 | 1,671 |
| 2022-01-12 | 1,665 | 1,687 | 1,665 | 1,679 | 26,400 | 1,679 |
| 2022-01-11 | 1,684 | 1,687 | 1,648 | 1,665 | 43,000 | 1,665 |
| 2022-01-07 | 1,708 | 1,711 | 1,679 | 1,680 | 39,900 | 1,680 |
| 2022-01-06 | 1,701 | 1,725 | 1,695 | 1,695 | 46,500 | 1,695 |
| 2022-01-05 | 1,705 | 1,710 | 1,692 | 1,704 | 33,900 | 1,704 |
| 2022-01-04 | 1,710 | 1,715 | 1,692 | 1,705 | 32,100 | 1,705 |
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
