4526 理研ビタミン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,450	2,490	2,450	2,480	3,800	1,240
2004-12-29	2,450	2,480	2,450	2,450	3,700	1,225
2004-12-28	2,400	2,500	2,400	2,445	10,600	1,222.50
2004-12-27	2,500	2,500	2,360	2,400	16,200	1,200
2004-12-24	2,315	2,370	2,315	2,355	6,300	1,177.50
2004-12-22	2,400	2,400	2,300	2,310	17,100	1,155
2004-12-21	2,275	2,320	2,275	2,310	6,100	1,155
2004-12-20	2,235	2,350	2,235	2,315	4,700	1,157.50
2004-12-17	2,215	2,310	2,215	2,310	16,400	1,155
2004-12-16	2,235	2,295	2,235	2,295	9,900	1,147.50
2004-12-15	2,290	2,290	2,200	2,235	25,200	1,117.50
2004-12-14	2,200	2,295	2,200	2,295	16,000	1,147.50
2004-12-13	2,180	2,195	2,175	2,175	12,100	1,087.50
2004-12-10	2,195	2,195	2,170	2,175	5,500	1,087.50
2004-12-09	2,125	2,135	2,125	2,130	2,000	1,065
2004-12-08	2,100	2,135	2,100	2,125	13,000	1,062.50
2004-12-07	2,160	2,205	2,140	2,160	21,900	1,080
2004-12-06	2,150	2,210	2,150	2,200	9,800	1,100
2004-12-03	2,190	2,200	2,130	2,130	27,600	1,065
2004-12-02	2,200	2,200	2,195	2,195	6,000	1,097.50
2004-12-01	2,195	2,200	2,195	2,200	12,700	1,100
2004-11-30	2,200	2,205	2,195	2,195	10,700	1,097.50
2004-11-29	2,200	2,215	2,190	2,200	11,200	1,100
2004-11-26	2,200	2,200	2,190	2,200	9,700	1,100
2004-11-25	2,200	2,210	2,160	2,200	15,000	1,100
2004-11-24	2,190	2,200	2,170	2,200	19,700	1,100
2004-11-22	2,195	2,195	2,170	2,180	11,600	1,090
2004-11-19	2,180	2,180	2,170	2,180	12,000	1,090
2004-11-18	2,180	2,180	2,180	2,180	2,500	1,090
2004-11-17	2,160	2,180	2,160	2,165	14,600	1,082.50
2004-11-16	2,150	2,180	2,150	2,180	4,400	1,090
2004-11-15	2,100	2,180	2,100	2,180	5,900	1,090
2004-11-12	2,170	2,180	2,155	2,180	15,600	1,090
2004-11-11	2,145	2,185	2,145	2,175	10,100	1,087.50
2004-11-10	2,190	2,190	2,150	2,185	10,600	1,092.50
2004-11-09	2,055	2,095	2,055	2,085	3,100	1,042.50
2004-11-08	2,150	2,200	2,070	2,085	18,400	1,042.50
2004-11-05	2,195	2,210	2,180	2,190	14,300	1,095
2004-11-04	2,200	2,240	2,180	2,200	26,200	1,100
2004-11-02	2,095	2,120	2,040	2,045	16,600	1,022.50
2004-11-01	2,060	2,110	2,060	2,080	12,300	1,040
2004-10-29	2,065	2,065	2,005	2,060	11,500	1,030
2004-10-28	2,065	2,065	2,060	2,065	2,100	1,032.50
2004-10-27	2,055	2,065	2,055	2,065	1,000	1,032.50
2004-10-26	2,055	2,055	2,055	2,055	500	1,027.50
2004-10-25	2,025	2,120	2,000	2,055	20,300	1,027.50
2004-10-22	2,130	2,130	2,060	2,065	22,900	1,032.50
2004-10-21	2,080	2,100	2,080	2,090	3,400	1,045
2004-10-20	2,160	2,160	2,070	2,080	5,800	1,040
2004-10-19	2,075	2,160	2,075	2,120	14,000	1,060
2004-10-18	2,110	2,115	2,070	2,115	1,800	1,057.50
2004-10-15	2,160	2,160	2,070	2,070	1,400	1,035
2004-10-14	2,180	2,180	2,155	2,160	2,900	1,080
2004-10-13	2,170	2,180	2,160	2,160	9,000	1,080
2004-10-12	2,160	2,180	2,160	2,170	1,800	1,085
2004-10-08	2,150	2,160	2,150	2,160	1,300	1,080
2004-10-07	2,175	2,175	2,145	2,150	16,600	1,075
2004-10-06	2,185	2,200	2,180	2,180	11,200	1,090
2004-10-05	2,185	2,205	2,185	2,200	14,900	1,100
2004-10-04	2,200	2,200	2,170	2,200	7,500	1,100
2004-10-01	2,150	2,185	2,150	2,180	2,100	1,090
2004-09-30	2,200	2,210	2,150	2,150	3,000	1,075
2004-09-29	2,200	2,200	2,150	2,150	300	1,075
2004-09-28	2,170	2,210	2,170	2,190	2,400	1,095
2004-09-27	2,250	2,250	2,225	2,225	7,700	1,112.50
2004-09-24	2,200	2,230	2,190	2,230	38,200	1,115
2004-09-22	2,215	2,215	2,180	2,210	11,600	1,105
2004-09-21	2,180	2,230	2,180	2,215	29,600	1,107.50
2004-09-17	2,150	2,180	2,145	2,180	10,800	1,090
2004-09-16	2,180	2,180	2,135	2,150	7,700	1,075
2004-09-15	2,150	2,160	2,140	2,140	15,600	1,070
2004-09-14	2,150	2,170	2,150	2,150	14,100	1,075
2004-09-13	2,170	2,170	2,150	2,150	20,200	1,075
2004-09-10	2,150	2,170	2,150	2,155	6,800	1,077.50
2004-09-09	2,185	2,185	2,150	2,150	18,900	1,075
2004-09-08	2,200	2,205	2,190	2,190	17,100	1,095
2004-09-07	2,185	2,210	2,185	2,200	6,600	1,100
2004-09-06	2,180	2,185	2,180	2,185	1,500	1,092.50
2004-09-03	2,205	2,205	2,180	2,180	17,700	1,090
2004-09-02	2,225	2,225	2,220	2,225	17,500	1,112.50
2004-09-01	2,230	2,230	2,200	2,225	35,400	1,112.50
2004-08-31	2,160	2,260	2,160	2,230	33,800	1,115
2004-08-30	2,155	2,160	2,145	2,160	13,500	1,080
2004-08-27	2,085	2,160	2,085	2,155	12,500	1,077.50
2004-08-26	2,120	2,140	2,120	2,125	12,000	1,062.50
2004-08-25	2,120	2,120	2,115	2,120	12,900	1,060
2004-08-24	2,105	2,110	2,100	2,100	2,900	1,050
2004-08-23	2,150	2,150	2,100	2,100	5,900	1,050
2004-08-20	2,075	2,120	2,075	2,100	11,600	1,050
2004-08-19	2,065	2,080	2,065	2,070	3,200	1,035
2004-08-18	2,050	2,060	2,050	2,060	3,500	1,030
2004-08-17	2,070	2,075	2,050	2,060	12,900	1,030
2004-08-16	2,070	2,100	2,050	2,070	7,500	1,035
2004-08-13	2,035	2,150	2,035	2,150	10,500	1,075
2004-08-12	2,030	2,030	2,030	2,030	1,200	1,015
2004-08-11	2,045	2,045	2,035	2,035	1,800	1,017.50
2004-08-10	2,050	2,055	2,040	2,040	18,600	1,020
2004-08-09	2,050	2,065	2,020	2,050	14,000	1,025
2004-08-06	2,055	2,055	2,045	2,045	2,500	1,022.50
2004-08-05	2,070	2,070	2,050	2,060	14,500	1,030
2004-08-04	2,125	2,130	2,055	2,055	31,100	1,027.50
2004-08-03	2,100	2,110	2,095	2,100	20,500	1,050
2004-08-02	2,050	2,100	2,050	2,065	6,400	1,032.50
2004-07-30	2,035	2,035	2,035	2,035	4,000	1,017.50
2004-07-29	2,045	2,045	2,035	2,035	19,000	1,017.50
2004-07-28	2,055	2,080	2,055	2,080	4,000	1,040
2004-07-27	2,080	2,080	2,075	2,080	8,000	1,040
2004-07-26	2,145	2,145	2,105	2,140	13,000	1,070
2004-07-23	2,140	2,140	2,065	2,080	13,000	1,040
2004-07-22	2,035	2,045	2,035	2,045	4,000	1,022.50
2004-07-21	2,050	2,050	2,050	2,050	5,000	1,025
2004-07-20	2,070	2,090	2,050	2,050	17,000	1,025
2004-07-16	2,100	2,100	2,050	2,050	12,000	1,025
2004-07-15	2,070	2,120	2,070	2,120	4,000	1,060
2004-07-14	2,120	2,120	2,070	2,070	13,000	1,035
2004-07-13	2,100	2,140	2,100	2,125	7,000	1,062.50
2004-07-12	2,080	2,100	2,080	2,100	29,000	1,050
2004-07-08	2,100	2,100	2,075	2,080	10,000	1,040
2004-07-07	2,085	2,085	2,075	2,085	14,000	1,042.50
2004-07-06	2,085	2,085	2,055	2,085	9,000	1,042.50
2004-07-05	2,085	2,090	2,085	2,090	3,000	1,045
2004-07-02	2,105	2,105	2,060	2,060	7,000	1,030
2004-07-01	2,070	2,140	2,070	2,085	39,000	1,042.50
2004-06-30	2,070	2,080	2,070	2,080	20,000	1,040
2004-06-29	2,050	2,070	2,050	2,070	6,000	1,035
2004-06-28	2,045	2,055	2,045	2,045	18,000	1,022.50
2004-06-25	2,040	2,055	2,020	2,030	28,000	1,015
2004-06-24	2,015	2,020	2,000	2,020	19,000	1,010
2004-06-23	1,990	2,030	1,990	2,020	9,000	1,010
2004-06-22	2,040	2,040	2,000	2,030	35,000	1,015
2004-06-21	2,010	2,030	2,005	2,030	19,000	1,015
2004-06-18	2,010	2,010	2,010	2,010	13,000	1,005
2004-06-16	2,010	2,010	2,000	2,010	20,000	1,005
2004-06-15	1,990	2,010	1,990	2,010	5,000	1,005
2004-06-14	1,940	1,940	1,940	1,940	4,000	970
2004-06-11	1,900	1,900	1,900	1,900	3,000	950
2004-06-10	1,872	1,915	1,872	1,915	2,000	957.50
2004-06-09	1,890	1,900	1,890	1,895	16,000	947.50
2004-06-08	1,906	1,920	1,906	1,915	11,000	957.50
2004-06-07	1,901	1,930	1,901	1,915	17,000	957.50
2004-06-04	1,950	1,950	1,930	1,930	8,000	965
2004-06-03	1,980	1,980	1,950	1,950	10,000	975
2004-06-02	1,980	1,980	1,970	1,980	6,000	990
2004-06-01	1,980	1,980	1,980	1,980	4,000	990
2004-05-31	1,990	1,990	1,980	1,990	8,000	995
2004-05-28	1,980	1,990	1,980	1,990	2,000	995
2004-05-27	1,990	1,990	1,980	1,990	18,000	995
2004-05-26	1,999	2,000	1,993	1,993	7,000	996.50
2004-05-25	2,000	2,000	1,985	1,991	46,000	995.50
2004-05-24	1,999	2,000	1,990	2,000	14,000	1,000
2004-05-21	2,000	2,000	1,930	1,990	10,000	995
2004-05-20	1,950	2,000	1,950	1,950	16,000	975
2004-05-19	1,875	1,950	1,870	1,950	7,000	975
2004-05-18	1,840	1,885	1,840	1,885	7,000	942.50
2004-05-17	1,875	1,876	1,870	1,870	8,000	935
2004-05-14	1,921	1,935	1,921	1,935	3,000	967.50
2004-05-13	1,920	1,925	1,911	1,915	9,000	957.50
2004-05-12	1,900	1,950	1,900	1,950	6,000	975
2004-05-11	1,930	1,950	1,920	1,921	9,000	960.50
2004-05-10	2,030	2,030	2,000	2,000	12,000	1,000
2004-05-07	2,040	2,050	2,030	2,040	27,000	1,020
2004-05-06	2,030	2,060	2,020	2,060	36,000	1,030
2004-04-30	2,035	2,040	2,035	2,040	8,000	1,020
2004-04-28	2,040	2,060	2,040	2,060	12,000	1,030
2004-04-27	2,070	2,070	2,030	2,050	10,000	1,025
2004-04-26	2,045	2,080	2,045	2,080	10,000	1,040
2004-04-23	2,030	2,045	2,030	2,035	8,000	1,017.50
2004-04-22	2,045	2,050	2,030	2,045	7,000	1,022.50
2004-04-21	2,030	2,050	2,030	2,050	11,000	1,025
2004-04-20	2,045	2,050	2,045	2,050	2,000	1,025
2004-04-19	2,025	2,065	2,025	2,065	46,000	1,032.50
2004-04-16	2,045	2,100	2,040	2,045	40,000	1,022.50
2004-04-15	2,020	2,030	2,020	2,020	21,000	1,010
2004-04-14	2,030	2,035	2,030	2,030	14,000	1,015
2004-04-13	2,035	2,050	2,030	2,030	11,000	1,015
2004-04-12	2,010	2,030	2,010	2,030	20,000	1,015
2004-04-09	2,010	2,015	2,000	2,005	15,000	1,002.50
2004-04-08	2,030	2,030	2,010	2,010	9,000	1,005
2004-04-07	2,010	2,050	2,010	2,020	13,000	1,010
2004-04-06	2,065	2,080	2,000	2,050	18,000	1,025
2004-04-05	2,025	2,075	2,000	2,060	17,000	1,030
2004-04-02	2,020	2,030	2,000	2,030	15,000	1,015
2004-04-01	2,010	2,050	2,000	2,025	12,000	1,012.50
2004-03-31	2,040	2,040	2,015	2,015	10,000	1,007.50
2004-03-30	2,015	2,090	2,010	2,050	18,000	1,025
2004-03-29	2,025	2,025	2,000	2,010	12,000	1,005
2004-03-26	2,060	2,060	1,960	2,030	17,000	1,015
2004-03-25	2,200	2,200	2,080	2,080	28,000	1,040
2004-03-24	2,215	2,215	2,115	2,115	50,000	1,057.50
2004-03-23	2,010	2,010	1,950	1,951	58,000	975.50
2004-03-22	2,240	2,240	2,065	2,075	34,000	1,037.50
2004-03-19	2,080	2,250	2,020	2,240	83,000	1,120
2004-03-18	1,950	2,000	1,930	2,000	52,000	1,000
2004-03-17	1,901	1,948	1,901	1,930	10,000	965
2004-03-16	1,930	1,930	1,900	1,900	21,000	950
2004-03-15	1,850	1,860	1,850	1,860	10,000	930
2004-03-12	1,838	1,851	1,805	1,850	27,000	925
2004-03-11	1,850	1,850	1,810	1,810	33,000	905
2004-03-10	1,854	1,860	1,835	1,850	17,000	925
2004-03-09	1,860	1,865	1,850	1,860	6,000	930
2004-03-08	1,899	1,899	1,871	1,888	9,000	944
2004-03-05	1,851	1,930	1,851	1,930	24,000	965
2004-03-04	1,806	1,890	1,800	1,850	60,000	925
2004-03-03	1,902	1,910	1,820	1,849	55,000	924.50
2004-03-02	1,951	1,955	1,920	1,920	25,000	960
2004-03-01	1,960	2,000	1,950	1,960	45,000	980
2004-02-27	1,950	1,980	1,901	1,940	66,000	970
2004-02-26	1,810	1,950	1,800	1,902	135,000	951
2004-02-25	1,790	1,800	1,762	1,800	39,000	900
2004-02-24	1,760	1,800	1,760	1,800	31,000	900
2004-02-23	1,779	1,790	1,770	1,780	19,000	890
2004-02-20	1,760	1,790	1,760	1,780	22,000	890
2004-02-19	1,730	1,730	1,704	1,704	5,000	852
2004-02-18	1,740	1,820	1,740	1,790	131,000	895
2004-02-17	1,745	1,784	1,745	1,784	39,000	892
2004-02-16	1,782	1,782	1,775	1,775	70,000	887.50
2004-02-13	1,784	1,784	1,754	1,780	132,000	890
2004-02-12	1,770	1,790	1,770	1,788	109,000	894
2004-02-10	1,710	1,780	1,710	1,770	28,000	885
2004-02-09	1,700	1,710	1,700	1,710	17,000	855
2004-02-06	1,615	1,710	1,615	1,701	48,000	850.50
2004-02-05	1,600	1,630	1,600	1,630	6,000	815
2004-02-04	1,600	1,630	1,600	1,600	11,000	800
2004-02-03	1,600	1,600	1,600	1,600	15,000	800
2004-02-02	1,580	1,600	1,580	1,600	8,000	800
2004-01-30	1,580	1,580	1,580	1,580	5,000	790
2004-01-29	1,580	1,580	1,580	1,580	2,000	790
2004-01-28	1,581	1,585	1,575	1,580	65,000	790
2004-01-27	1,570	1,600	1,553	1,600	28,000	800
2004-01-26	1,551	1,580	1,550	1,580	15,000	790
2004-01-23	1,540	1,541	1,540	1,541	5,000	770.50
2004-01-22	1,522	1,540	1,522	1,540	5,000	770
2004-01-21	1,520	1,550	1,520	1,521	4,000	760.50
2004-01-20	1,520	1,520	1,520	1,520	4,000	760
2004-01-19	1,525	1,570	1,525	1,560	11,000	780
2004-01-16	1,500	1,525	1,500	1,525	7,000	762.50
2004-01-15	1,501	1,501	1,500	1,500	5,000	750
2004-01-14	1,510	1,540	1,510	1,520	78,000	760
2004-01-13	1,500	1,510	1,500	1,510	4,000	755
2004-01-09	1,520	1,520	1,520	1,520	5,000	760
2004-01-08	1,520	1,520	1,520	1,520	11,000	760
2004-01-07	1,500	1,520	1,500	1,520	5,000	760
2004-01-06	1,500	1,500	1,500	1,500	5,000	750
2004-01-05	1,500	1,500	1,500	1,500	12,000	750

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