4526 理研ビタミン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,410 | 1,500 | 1,410 | 1,500 | 5,000 | 750 |
| 2003-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 750 |
| 2003-12-25 | 1,509 | 1,509 | 1,500 | 1,500 | 46,000 | 750 |
| 2003-12-24 | 1,480 | 1,485 | 1,480 | 1,481 | 31,000 | 740.50 |
| 2003-12-22 | 1,515 | 1,515 | 1,485 | 1,485 | 14,000 | 742.50 |
| 2003-12-19 | 1,411 | 1,415 | 1,411 | 1,415 | 17,000 | 707.50 |
| 2003-12-18 | 1,410 | 1,420 | 1,410 | 1,410 | 10,000 | 705 |
| 2003-12-17 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 | 700 |
| 2003-12-16 | 1,401 | 1,401 | 1,400 | 1,401 | 15,000 | 700.50 |
| 2003-12-15 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 700.50 |
| 2003-12-12 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 | 700 |
| 2003-12-11 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 705 |
| 2003-12-10 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 700 |
| 2003-12-09 | 1,400 | 1,405 | 1,400 | 1,400 | 5,000 | 700 |
| 2003-12-08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 2003-12-05 | 1,400 | 1,410 | 1,400 | 1,400 | 31,000 | 700 |
| 2003-12-04 | 1,399 | 1,400 | 1,399 | 1,400 | 74,000 | 700 |
| 2003-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 25,000 | 700 |
| 2003-12-02 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 695 |
| 2003-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 700 |
| 2003-11-28 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 700 |
| 2003-11-27 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 690 |
| 2003-11-25 | 1,400 | 1,420 | 1,400 | 1,420 | 11,000 | 710 |
| 2003-11-21 | 1,400 | 1,400 | 1,351 | 1,360 | 17,000 | 680 |
| 2003-11-20 | 1,340 | 1,380 | 1,340 | 1,380 | 3,000 | 690 |
| 2003-11-19 | 1,394 | 1,400 | 1,380 | 1,380 | 12,000 | 690 |
| 2003-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 2003-11-14 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 700 |
| 2003-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2003-11-12 | 1,430 | 1,431 | 1,415 | 1,415 | 16,000 | 707.50 |
| 2003-11-11 | 1,430 | 1,430 | 1,415 | 1,430 | 11,000 | 715 |
| 2003-11-10 | 1,430 | 1,430 | 1,410 | 1,410 | 30,000 | 705 |
| 2003-11-07 | 1,390 | 1,410 | 1,390 | 1,410 | 6,000 | 705 |
| 2003-11-06 | 1,400 | 1,401 | 1,395 | 1,395 | 51,000 | 697.50 |
| 2003-11-05 | 1,381 | 1,395 | 1,380 | 1,381 | 17,000 | 690.50 |
| 2003-11-04 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 700 |
| 2003-10-31 | 1,391 | 1,391 | 1,390 | 1,390 | 7,000 | 695 |
| 2003-10-30 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 700 |
| 2003-10-29 | 1,399 | 1,400 | 1,399 | 1,400 | 16,000 | 700 |
| 2003-10-28 | 1,400 | 1,400 | 1,380 | 1,380 | 21,000 | 690 |
| 2003-10-27 | 1,400 | 1,410 | 1,400 | 1,400 | 44,000 | 700 |
| 2003-10-24 | 1,394 | 1,400 | 1,394 | 1,395 | 13,000 | 697.50 |
| 2003-10-23 | 1,401 | 1,401 | 1,395 | 1,395 | 11,000 | 697.50 |
| 2003-10-22 | 1,400 | 1,400 | 1,395 | 1,395 | 18,000 | 697.50 |
| 2003-10-21 | 1,419 | 1,419 | 1,400 | 1,400 | 15,000 | 700 |
| 2003-10-20 | 1,400 | 1,441 | 1,400 | 1,400 | 26,000 | 700 |
| 2003-10-17 | 1,400 | 1,400 | 1,395 | 1,400 | 12,000 | 700 |
| 2003-10-16 | 1,400 | 1,400 | 1,381 | 1,381 | 30,000 | 690.50 |
| 2003-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 700 |
| 2003-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 700 |
| 2003-10-10 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 692.50 |
| 2003-10-09 | 1,390 | 1,390 | 1,385 | 1,390 | 8,000 | 695 |
| 2003-10-08 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 695 |
| 2003-10-07 | 1,399 | 1,400 | 1,399 | 1,399 | 13,000 | 699.50 |
| 2003-10-06 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 2003-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2003-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 2003-10-01 | 1,410 | 1,410 | 1,400 | 1,410 | 12,000 | 705 |
| 2003-09-30 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 705 |
| 2003-09-26 | 1,418 | 1,430 | 1,418 | 1,430 | 10,000 | 715 |
| 2003-09-25 | 1,419 | 1,420 | 1,410 | 1,420 | 12,000 | 710 |
| 2003-09-24 | 1,420 | 1,420 | 1,410 | 1,420 | 5,000 | 710 |
| 2003-09-22 | 1,410 | 1,410 | 1,399 | 1,400 | 23,000 | 700 |
| 2003-09-19 | 1,405 | 1,405 | 1,390 | 1,390 | 7,000 | 695 |
| 2003-09-18 | 1,398 | 1,410 | 1,397 | 1,410 | 14,000 | 705 |
| 2003-09-17 | 1,395 | 1,398 | 1,395 | 1,398 | 11,000 | 699 |
| 2003-09-16 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 | 695 |
| 2003-09-12 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 2003-09-11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 2003-09-10 | 1,420 | 1,430 | 1,400 | 1,400 | 15,000 | 700 |
| 2003-09-09 | 1,400 | 1,420 | 1,400 | 1,410 | 6,000 | 705 |
| 2003-09-08 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 2003-09-05 | 1,380 | 1,400 | 1,380 | 1,390 | 6,000 | 695 |
| 2003-09-04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 2003-09-03 | 1,399 | 1,400 | 1,390 | 1,400 | 6,000 | 700 |
| 2003-09-02 | 1,399 | 1,399 | 1,399 | 1,399 | 3,000 | 699.50 |
| 2003-09-01 | 1,395 | 1,400 | 1,395 | 1,400 | 6,000 | 700 |
| 2003-08-29 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 697.50 |
| 2003-08-28 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 | 695 |
| 2003-08-26 | 1,380 | 1,391 | 1,380 | 1,391 | 3,000 | 695.50 |
| 2003-08-25 | 1,420 | 1,420 | 1,419 | 1,419 | 10,000 | 709.50 |
| 2003-08-22 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 | 700 |
| 2003-08-21 | 1,409 | 1,409 | 1,400 | 1,400 | 16,000 | 700 |
| 2003-08-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2003-08-19 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 705 |
| 2003-08-12 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 | 714.50 |
| 2003-08-11 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 | 713 |
| 2003-08-08 | 1,438 | 1,445 | 1,420 | 1,445 | 15,000 | 722.50 |
| 2003-08-07 | 1,417 | 1,418 | 1,401 | 1,418 | 6,000 | 709 |
| 2003-08-05 | 1,409 | 1,430 | 1,400 | 1,430 | 11,000 | 715 |
| 2003-08-04 | 1,380 | 1,399 | 1,380 | 1,399 | 15,000 | 699.50 |
| 2003-08-01 | 1,382 | 1,390 | 1,382 | 1,383 | 3,000 | 691.50 |
| 2003-07-31 | 1,420 | 1,420 | 1,390 | 1,390 | 4,000 | 695 |
| 2003-07-29 | 1,459 | 1,459 | 1,449 | 1,450 | 15,000 | 725 |
| 2003-07-28 | 1,450 | 1,460 | 1,440 | 1,460 | 22,000 | 730 |
| 2003-07-25 | 1,450 | 1,450 | 1,440 | 1,450 | 25,000 | 725 |
| 2003-07-24 | 1,439 | 1,439 | 1,419 | 1,419 | 2,000 | 709.50 |
| 2003-07-23 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 725 |
| 2003-07-22 | 1,395 | 1,399 | 1,395 | 1,399 | 3,000 | 699.50 |
| 2003-07-18 | 1,395 | 1,395 | 1,395 | 1,395 | 7,000 | 697.50 |
| 2003-07-17 | 1,394 | 1,395 | 1,394 | 1,395 | 5,000 | 697.50 |
| 2003-07-16 | 1,395 | 1,400 | 1,395 | 1,395 | 4,000 | 697.50 |
| 2003-07-15 | 1,395 | 1,395 | 1,395 | 1,395 | 4,000 | 697.50 |
| 2003-07-14 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 695 |
| 2003-07-11 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 705 |
| 2003-07-10 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 2003-07-09 | 1,395 | 1,399 | 1,395 | 1,396 | 16,000 | 698 |
| 2003-07-08 | 1,380 | 1,395 | 1,380 | 1,390 | 12,000 | 695 |
| 2003-07-07 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 695 |
| 2003-07-04 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 699.50 |
| 2003-07-03 | 1,391 | 1,399 | 1,390 | 1,399 | 25,000 | 699.50 |
| 2003-07-02 | 1,371 | 1,391 | 1,371 | 1,390 | 50,000 | 695 |
| 2003-07-01 | 1,369 | 1,378 | 1,369 | 1,378 | 12,000 | 689 |
| 2003-06-30 | 1,310 | 1,360 | 1,310 | 1,360 | 37,000 | 680 |
| 2003-06-27 | 1,296 | 1,300 | 1,296 | 1,300 | 7,000 | 650 |
| 2003-06-26 | 1,289 | 1,296 | 1,289 | 1,295 | 39,000 | 647.50 |
| 2003-06-25 | 1,279 | 1,280 | 1,252 | 1,252 | 43,000 | 626 |
| 2003-06-24 | 1,270 | 1,280 | 1,255 | 1,280 | 11,000 | 640 |
| 2003-06-23 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 625 |
| 2003-06-20 | 1,270 | 1,270 | 1,230 | 1,230 | 3,000 | 615 |
| 2003-06-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2003-06-16 | 1,221 | 1,250 | 1,220 | 1,250 | 4,000 | 625 |
| 2003-06-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2003-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 2003-06-11 | 1,247 | 1,290 | 1,240 | 1,270 | 21,000 | 635 |
| 2003-06-10 | 1,227 | 1,248 | 1,227 | 1,248 | 10,000 | 624 |
| 2003-06-09 | 1,205 | 1,220 | 1,200 | 1,220 | 4,000 | 610 |
| 2003-06-06 | 1,205 | 1,220 | 1,205 | 1,220 | 2,000 | 610 |
| 2003-06-05 | 1,248 | 1,248 | 1,225 | 1,225 | 5,000 | 612.50 |
| 2003-06-04 | 1,219 | 1,225 | 1,219 | 1,225 | 7,000 | 612.50 |
| 2003-06-03 | 1,232 | 1,232 | 1,210 | 1,220 | 8,000 | 610 |
| 2003-06-02 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 606 |
| 2003-05-27 | 1,249 | 1,250 | 1,249 | 1,250 | 2,000 | 625 |
| 2003-05-26 | 1,250 | 1,290 | 1,250 | 1,250 | 16,000 | 625 |
| 2003-05-23 | 1,239 | 1,239 | 1,200 | 1,210 | 7,000 | 605 |
| 2003-05-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2003-05-21 | 1,180 | 1,182 | 1,180 | 1,182 | 2,000 | 591 |
| 2003-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 600 |
| 2003-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2003-05-16 | 1,200 | 1,201 | 1,200 | 1,200 | 18,000 | 600 |
| 2003-05-15 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 | 600 |
| 2003-05-14 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 584.50 |
| 2003-05-13 | 1,230 | 1,230 | 1,199 | 1,200 | 5,000 | 600 |
| 2003-05-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2003-04-25 | 1,270 | 1,270 | 1,260 | 1,270 | 12,000 | 635 |
| 2003-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 2003-04-23 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 | 615 |
| 2003-04-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2003-04-21 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 | 590 |
| 2003-04-18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 2003-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 600 |
| 2003-04-16 | 1,200 | 1,210 | 1,200 | 1,210 | 16,000 | 605 |
| 2003-04-15 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 595 |
| 2003-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 600 |
| 2003-04-11 | 1,198 | 1,198 | 1,198 | 1,198 | 13,000 | 599 |
| 2003-04-10 | 1,198 | 1,198 | 1,198 | 1,198 | 2,000 | 599 |
| 2003-04-09 | 1,208 | 1,208 | 1,200 | 1,200 | 11,000 | 600 |
| 2003-04-08 | 1,200 | 1,210 | 1,200 | 1,210 | 96,000 | 605 |
| 2003-04-07 | 1,210 | 1,210 | 1,204 | 1,205 | 13,000 | 602.50 |
| 2003-04-04 | 1,210 | 1,220 | 1,201 | 1,210 | 13,000 | 605 |
| 2003-04-03 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 | 610 |
| 2003-04-02 | 1,261 | 1,261 | 1,246 | 1,246 | 8,000 | 623 |
| 2003-04-01 | 1,221 | 1,270 | 1,221 | 1,260 | 30,000 | 630 |
| 2003-03-31 | 1,220 | 1,240 | 1,210 | 1,220 | 28,000 | 610 |
| 2003-03-28 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 605 |
| 2003-03-27 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 605 |
| 2003-03-26 | 1,219 | 1,220 | 1,215 | 1,220 | 29,000 | 610 |
| 2003-03-25 | 1,229 | 1,230 | 1,221 | 1,229 | 13,000 | 614.50 |
| 2003-03-24 | 1,200 | 1,250 | 1,200 | 1,239 | 26,000 | 619.50 |
| 2003-03-20 | 1,220 | 1,220 | 1,180 | 1,200 | 18,000 | 600 |
| 2003-03-19 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 600 |
| 2003-03-18 | 1,179 | 1,180 | 1,179 | 1,180 | 11,000 | 590 |
| 2003-03-17 | 1,151 | 1,180 | 1,151 | 1,180 | 9,000 | 590 |
| 2003-03-14 | 1,196 | 1,196 | 1,150 | 1,150 | 4,000 | 575 |
| 2003-03-13 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 599.50 |
| 2003-03-12 | 1,209 | 1,209 | 1,206 | 1,206 | 4,000 | 603 |
| 2003-03-11 | 1,218 | 1,218 | 1,158 | 1,215 | 8,000 | 607.50 |
| 2003-03-10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 2003-03-07 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 612 |
| 2003-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2003-03-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2003-03-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 2003-03-03 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 620 |
| 2003-02-28 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 620 |
| 2003-02-27 | 1,239 | 1,240 | 1,239 | 1,240 | 3,000 | 620 |
| 2003-02-26 | 1,240 | 1,240 | 1,239 | 1,239 | 13,000 | 619.50 |
| 2003-02-25 | 1,240 | 1,250 | 1,240 | 1,240 | 22,000 | 620 |
| 2003-02-24 | 1,202 | 1,240 | 1,202 | 1,240 | 10,000 | 620 |
| 2003-02-21 | 1,238 | 1,238 | 1,238 | 1,238 | 3,000 | 619 |
| 2003-02-20 | 1,171 | 1,178 | 1,171 | 1,178 | 3,000 | 589 |
| 2003-02-19 | 1,250 | 1,250 | 1,240 | 1,240 | 13,000 | 620 |
| 2003-02-18 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 | 625 |
| 2003-02-17 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 620 |
| 2003-02-14 | 1,240 | 1,250 | 1,240 | 1,240 | 17,000 | 620 |
| 2003-02-13 | 1,200 | 1,240 | 1,190 | 1,240 | 33,000 | 620 |
| 2003-02-12 | 1,142 | 1,190 | 1,142 | 1,180 | 48,000 | 590 |
| 2003-02-10 | 1,140 | 1,141 | 1,140 | 1,141 | 4,000 | 570.50 |
| 2003-02-07 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 570 |
| 2003-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 2003-02-05 | 1,100 | 1,102 | 1,100 | 1,100 | 27,000 | 550 |
| 2003-02-04 | 1,110 | 1,110 | 1,100 | 1,100 | 25,000 | 550 |
| 2003-02-03 | 1,100 | 1,110 | 1,100 | 1,100 | 32,000 | 550 |
| 2003-01-31 | 1,124 | 1,124 | 1,124 | 1,124 | 4,000 | 562 |
| 2003-01-30 | 1,124 | 1,124 | 1,124 | 1,124 | 9,000 | 562 |
| 2003-01-29 | 1,125 | 1,126 | 1,125 | 1,125 | 6,000 | 562.50 |
| 2003-01-28 | 1,150 | 1,150 | 1,110 | 1,125 | 8,000 | 562.50 |
| 2003-01-27 | 1,175 | 1,175 | 1,170 | 1,170 | 27,000 | 585 |
| 2003-01-24 | 1,179 | 1,179 | 1,156 | 1,160 | 13,000 | 580 |
| 2003-01-23 | 1,175 | 1,179 | 1,160 | 1,179 | 15,000 | 589.50 |
| 2003-01-22 | 1,189 | 1,189 | 1,155 | 1,155 | 4,000 | 577.50 |
| 2003-01-21 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 595 |
| 2003-01-20 | 1,180 | 1,190 | 1,150 | 1,150 | 5,000 | 575 |
| 2003-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2003-01-16 | 1,132 | 1,140 | 1,132 | 1,140 | 7,000 | 570 |
| 2003-01-15 | 1,131 | 1,140 | 1,131 | 1,133 | 9,000 | 566.50 |
| 2003-01-14 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 565 |
| 2003-01-10 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 565 |
| 2003-01-09 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 565 |
| 2003-01-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 2003-01-07 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 565 |
| 2003-01-06 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
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
