4526 理研ビタミン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,835	2,835	2,830	2,835	2,100	1,417.50
2005-12-29	2,840	2,840	2,830	2,830	2,500	1,415
2005-12-28	2,820	2,840	2,820	2,840	7,300	1,420
2005-12-27	2,840	2,840	2,820	2,825	4,500	1,412.50
2005-12-26	2,840	2,840	2,830	2,840	16,900	1,420
2005-12-22	2,840	2,845	2,810	2,830	15,300	1,415
2005-12-21	2,840	2,840	2,810	2,820	8,600	1,410
2005-12-20	2,840	2,840	2,835	2,840	2,700	1,420
2005-12-19	2,835	2,840	2,830	2,840	2,400	1,420
2005-12-16	2,840	2,840	2,815	2,815	11,400	1,407.50
2005-12-15	2,830	2,840	2,830	2,840	2,200	1,420
2005-12-14	2,840	2,840	2,820	2,840	2,500	1,420
2005-12-13	2,845	2,845	2,820	2,820	15,700	1,410
2005-12-12	2,840	2,845	2,840	2,845	6,700	1,422.50
2005-12-09	2,845	2,845	2,805	2,845	11,600	1,422.50
2005-12-08	2,840	2,840	2,815	2,815	5,600	1,407.50
2005-12-07	2,825	2,845	2,810	2,825	6,000	1,412.50
2005-12-06	2,825	2,845	2,810	2,810	16,200	1,405
2005-12-05	2,855	2,860	2,825	2,840	11,200	1,420
2005-12-02	2,885	2,885	2,850	2,855	2,900	1,427.50
2005-12-01	2,815	2,845	2,790	2,845	7,900	1,422.50
2005-11-30	2,860	2,900	2,785	2,785	40,700	1,392.50
2005-11-29	2,940	2,960	2,840	2,870	18,900	1,435
2005-11-28	2,955	2,980	2,930	2,960	8,600	1,480
2005-11-25	2,950	2,980	2,935	2,955	32,800	1,477.50
2005-11-24	2,950	2,970	2,940	2,955	9,600	1,477.50
2005-11-22	2,980	2,980	2,950	2,950	8,100	1,475
2005-11-21	2,955	2,975	2,940	2,950	9,800	1,475
2005-11-18	2,930	2,955	2,930	2,950	4,100	1,475
2005-11-17	2,950	2,960	2,950	2,950	4,500	1,475
2005-11-16	2,930	2,970	2,930	2,970	8,000	1,485
2005-11-15	2,955	2,955	2,940	2,950	6,900	1,475
2005-11-14	2,960	2,965	2,950	2,960	8,000	1,480
2005-11-11	2,945	2,970	2,940	2,960	23,900	1,480
2005-11-10	2,950	2,970	2,945	2,950	19,400	1,475
2005-11-09	2,930	2,930	2,910	2,930	3,100	1,465
2005-11-08	2,920	2,930	2,900	2,910	3,200	1,455
2005-11-07	2,950	2,950	2,890	2,920	1,800	1,460
2005-11-04	2,930	2,930	2,890	2,890	1,200	1,445
2005-11-02	2,930	2,930	2,925	2,930	900	1,465
2005-11-01	2,930	2,930	2,930	2,930	300	1,465
2005-10-31	2,950	2,950	2,930	2,930	600	1,465
2005-10-28	2,930	2,950	2,930	2,950	1,300	1,475
2005-10-27	2,925	2,960	2,925	2,960	3,800	1,480
2005-10-26	2,920	2,930	2,900	2,920	5,000	1,460
2005-10-25	2,920	2,920	2,920	2,920	15,300	1,460
2005-10-24	2,900	2,915	2,850	2,850	3,800	1,425
2005-10-21	2,900	2,905	2,900	2,905	2,900	1,452.50
2005-10-20	2,860	2,895	2,855	2,860	500	1,430
2005-10-19	2,860	2,900	2,830	2,900	4,500	1,450
2005-10-18	2,900	2,930	2,835	2,900	3,700	1,450
2005-10-17	2,930	2,930	2,860	2,900	400	1,450
2005-10-14	2,855	2,935	2,855	2,935	1,600	1,467.50
2005-10-13	2,910	2,925	2,900	2,925	2,900	1,462.50
2005-10-12	2,920	2,930	2,810	2,910	7,400	1,455
2005-10-11	2,975	2,975	2,855	2,930	1,300	1,465
2005-10-07	2,955	2,985	2,910	2,980	6,200	1,490
2005-10-06	2,925	2,960	2,900	2,960	6,600	1,480
2005-10-05	2,900	2,930	2,900	2,930	9,100	1,465
2005-10-04	2,895	2,910	2,860	2,900	13,500	1,450
2005-10-03	2,835	2,880	2,800	2,850	8,000	1,425
2005-09-30	2,835	2,850	2,830	2,835	5,700	1,417.50
2005-09-29	2,860	2,870	2,810	2,830	9,400	1,415
2005-09-28	2,880	2,900	2,840	2,870	11,500	1,435
2005-09-27	3,000	3,000	2,895	2,955	4,600	1,477.50
2005-09-26	3,000	3,020	2,990	3,000	17,900	1,500
2005-09-22	2,950	2,995	2,930	2,995	16,600	1,497.50
2005-09-21	2,940	2,940	2,910	2,930	5,900	1,465
2005-09-20	2,950	2,955	2,940	2,955	8,600	1,477.50
2005-09-16	2,920	2,935	2,880	2,925	4,400	1,462.50
2005-09-15	2,860	2,925	2,860	2,900	5,200	1,450
2005-09-14	2,850	2,865	2,850	2,860	5,200	1,430
2005-09-13	2,835	2,875	2,835	2,845	6,300	1,422.50
2005-09-12	2,860	2,890	2,830	2,830	8,000	1,415
2005-09-09	2,890	2,890	2,820	2,820	3,200	1,410
2005-09-08	2,825	2,865	2,810	2,810	4,000	1,405
2005-09-07	2,860	2,875	2,805	2,805	10,600	1,402.50
2005-09-06	2,900	2,905	2,860	2,860	13,800	1,430
2005-09-05	2,870	2,905	2,870	2,905	11,800	1,452.50
2005-09-02	2,870	2,870	2,850	2,870	5,100	1,435
2005-09-01	2,880	2,895	2,870	2,875	6,200	1,437.50
2005-08-31	2,860	2,890	2,850	2,890	3,800	1,445
2005-08-30	2,870	2,895	2,860	2,880	5,600	1,440
2005-08-29	2,850	2,890	2,845	2,890	2,300	1,445
2005-08-26	2,870	2,910	2,860	2,870	7,300	1,435
2005-08-25	2,870	2,890	2,865	2,880	14,100	1,440
2005-08-24	2,855	2,870	2,845	2,870	7,800	1,435
2005-08-23	2,890	2,890	2,870	2,875	4,600	1,437.50
2005-08-22	2,805	2,845	2,805	2,830	5,300	1,415
2005-08-19	2,825	2,850	2,810	2,820	6,400	1,410
2005-08-18	2,825	2,835	2,825	2,825	1,500	1,412.50
2005-08-17	2,885	2,885	2,805	2,815	4,100	1,407.50
2005-08-16	2,800	2,805	2,795	2,795	6,800	1,397.50
2005-08-15	2,785	2,805	2,785	2,795	7,100	1,397.50
2005-08-12	2,805	2,820	2,795	2,795	7,100	1,397.50
2005-08-11	2,850	2,850	2,770	2,795	18,900	1,397.50
2005-08-10	2,825	2,860	2,825	2,860	27,500	1,430
2005-08-09	2,905	2,905	2,890	2,905	500	1,452.50
2005-08-08	2,825	2,905	2,815	2,905	600	1,452.50
2005-08-05	2,865	2,865	2,830	2,860	1,900	1,430
2005-08-04	2,915	2,915	2,810	2,845	5,900	1,422.50
2005-08-03	2,930	2,935	2,900	2,905	1,200	1,452.50
2005-08-02	2,910	2,940	2,910	2,920	2,600	1,460
2005-08-01	2,915	2,915	2,895	2,900	8,700	1,450
2005-07-29	2,905	2,905	2,905	2,905	200	1,452.50
2005-07-28	2,900	2,900	2,895	2,900	1,400	1,450
2005-07-27	2,895	2,900	2,895	2,895	8,200	1,447.50
2005-07-26	2,915	2,915	2,885	2,900	6,500	1,450
2005-07-25	3,000	3,010	2,950	2,990	14,500	1,495
2005-07-22	2,950	2,960	2,950	2,950	8,900	1,475
2005-07-21	2,950	2,960	2,920	2,935	2,800	1,467.50
2005-07-20	2,910	2,910	2,910	2,910	4,900	1,455
2005-07-19	2,945	2,950	2,910	2,910	3,400	1,455
2005-07-15	2,930	2,960	2,905	2,945	10,400	1,472.50
2005-07-14	2,910	2,945	2,900	2,935	5,200	1,467.50
2005-07-13	2,920	2,920	2,800	2,885	9,400	1,442.50
2005-07-12	2,935	2,980	2,910	2,910	5,200	1,455
2005-07-11	2,910	3,010	2,910	2,965	8,700	1,482.50
2005-07-08	3,030	3,030	3,000	3,000	4,800	1,500
2005-07-07	3,050	3,050	3,020	3,040	1,700	1,520
2005-07-06	3,040	3,050	3,040	3,050	6,900	1,525
2005-07-05	2,985	3,020	2,985	3,010	9,000	1,505
2005-07-04	2,950	2,950	2,950	2,950	1,200	1,475
2005-07-01	2,970	2,970	2,950	2,950	900	1,475
2005-06-30	2,985	2,985	2,900	2,900	2,400	1,450
2005-06-29	3,000	3,000	2,980	2,980	1,100	1,490
2005-06-28	2,970	2,985	2,970	2,985	1,200	1,492.50
2005-06-27	3,000	3,000	2,965	3,000	11,800	1,500
2005-06-24	2,980	2,995	2,970	2,995	5,200	1,497.50
2005-06-23	2,975	2,980	2,960	2,975	5,600	1,487.50
2005-06-22	2,960	2,970	2,960	2,965	10,600	1,482.50
2005-06-21	2,935	2,960	2,935	2,955	34,200	1,477.50
2005-06-20	2,930	2,940	2,925	2,935	3,200	1,467.50
2005-06-17	2,910	2,940	2,900	2,940	300	1,470
2005-06-16	2,900	2,930	2,895	2,895	48,400	1,447.50
2005-06-15	2,870	2,910	2,870	2,900	12,700	1,450
2005-06-14	2,860	2,950	2,860	2,950	13,300	1,475
2005-06-13	2,850	2,885	2,850	2,885	1,400	1,442.50
2005-06-10	2,865	2,885	2,865	2,885	2,900	1,442.50
2005-06-09	2,890	2,890	2,845	2,860	8,400	1,430
2005-06-08	2,900	2,915	2,875	2,890	4,100	1,445
2005-06-07	2,890	2,950	2,890	2,940	5,500	1,470
2005-06-06	2,930	2,950	2,875	2,950	7,300	1,475
2005-06-03	2,920	2,925	2,885	2,910	1,900	1,455
2005-06-02	2,925	2,925	2,855	2,870	4,200	1,435
2005-06-01	2,870	2,900	2,855	2,900	25,000	1,450
2005-05-31	2,920	3,020	2,920	2,990	17,400	1,495
2005-05-30	2,820	2,850	2,820	2,830	12,200	1,415
2005-05-27	2,870	2,880	2,850	2,850	4,000	1,425
2005-05-26	2,850	2,865	2,845	2,850	4,600	1,425
2005-05-25	2,850	2,850	2,825	2,850	16,300	1,425
2005-05-24	2,800	2,850	2,800	2,815	10,700	1,407.50
2005-05-23	2,810	2,810	2,800	2,800	4,200	1,400
2005-05-20	2,750	2,765	2,750	2,765	1,400	1,382.50
2005-05-19	2,795	2,800	2,795	2,800	800	1,400
2005-05-18	2,730	2,800	2,730	2,795	12,600	1,397.50
2005-05-17	2,670	2,720	2,660	2,720	7,100	1,360
2005-05-16	2,680	2,730	2,670	2,730	9,600	1,365
2005-05-13	2,720	2,730	2,690	2,690	1,800	1,345
2005-05-12	2,710	2,770	2,700	2,770	6,400	1,385
2005-05-11	2,800	2,800	2,800	2,800	1,700	1,400
2005-05-10	2,820	2,845	2,800	2,800	4,700	1,400
2005-05-09	2,805	2,840	2,800	2,800	4,000	1,400
2005-05-06	2,795	2,810	2,795	2,800	5,400	1,400
2005-05-02	2,800	2,855	2,795	2,800	2,800	1,400
2005-04-28	2,800	2,820	2,790	2,800	8,500	1,400
2005-04-27	2,800	2,810	2,800	2,800	2,100	1,400
2005-04-26	2,800	2,840	2,795	2,800	32,300	1,400
2005-04-25	2,770	2,850	2,770	2,800	24,900	1,400
2005-04-22	2,630	2,740	2,630	2,740	15,600	1,370
2005-04-21	2,630	2,690	2,630	2,670	9,700	1,335
2005-04-20	2,645	2,700	2,640	2,650	10,200	1,325
2005-04-19	2,590	2,650	2,585	2,640	6,400	1,320
2005-04-18	2,520	2,585	2,520	2,585	5,600	1,292.50
2005-04-15	2,540	2,600	2,510	2,535	13,700	1,267.50
2005-04-14	2,755	2,770	2,650	2,660	34,200	1,330
2005-04-13	2,810	2,850	2,785	2,795	15,300	1,397.50
2005-04-12	2,880	2,895	2,880	2,895	500	1,447.50
2005-04-11	2,880	2,900	2,875	2,890	2,300	1,445
2005-04-08	2,850	2,910	2,850	2,875	8,700	1,437.50
2005-04-07	2,885	2,885	2,870	2,870	16,700	1,435
2005-04-06	2,885	2,900	2,880	2,885	13,400	1,442.50
2005-04-05	2,925	2,925	2,855	2,900	4,300	1,450
2005-04-04	2,795	2,885	2,795	2,845	6,400	1,422.50
2005-04-01	2,900	2,900	2,730	2,795	5,400	1,397.50
2005-03-31	2,950	2,990	2,950	2,970	8,300	1,485
2005-03-30	2,985	3,000	2,985	2,985	9,000	1,492.50
2005-03-29	3,000	3,000	2,910	2,985	21,100	1,492.50
2005-03-28	3,000	3,020	2,980	2,995	35,100	1,497.50
2005-03-25	3,100	3,100	3,060	3,100	16,900	1,550
2005-03-24	3,040	3,070	2,950	3,000	43,800	1,500
2005-03-23	3,040	3,100	3,030	3,090	19,200	1,545
2005-03-22	3,100	3,100	3,090	3,090	12,100	1,545
2005-03-18	3,100	3,100	3,080	3,100	10,300	1,550
2005-03-17	3,120	3,120	3,060	3,100	8,500	1,550
2005-03-16	3,100	3,120	3,090	3,090	15,200	1,545
2005-03-15	3,050	3,120	3,040	3,120	21,400	1,560
2005-03-14	3,030	3,120	3,000	3,040	14,100	1,520
2005-03-11	3,030	3,030	3,030	3,030	2,500	1,515
2005-03-10	3,010	3,030	3,000	3,030	5,800	1,515
2005-03-09	2,980	3,030	2,980	3,010	7,900	1,505
2005-03-08	2,995	3,000	2,990	3,000	8,500	1,500
2005-03-07	3,010	3,010	2,995	2,995	9,700	1,497.50
2005-03-04	2,980	3,010	2,980	3,000	3,500	1,500
2005-03-03	3,020	3,020	2,995	3,000	21,200	1,500
2005-03-02	3,030	3,030	3,020	3,020	1,500	1,510
2005-03-01	3,010	3,030	3,000	3,020	4,700	1,510
2005-02-28	3,020	3,020	2,985	3,010	6,900	1,505
2005-02-25	2,990	3,040	2,975	2,985	19,100	1,492.50
2005-02-24	2,940	2,960	2,905	2,950	15,200	1,475
2005-02-23	2,905	2,940	2,895	2,940	16,000	1,470
2005-02-22	2,850	2,915	2,850	2,900	11,800	1,450
2005-02-21	2,850	2,860	2,830	2,855	13,300	1,427.50
2005-02-18	2,805	2,820	2,805	2,820	8,400	1,410
2005-02-17	2,745	2,800	2,745	2,800	5,900	1,400
2005-02-16	2,815	2,820	2,750	2,770	7,900	1,385
2005-02-15	2,830	2,830	2,800	2,815	3,400	1,407.50
2005-02-14	2,825	2,860	2,825	2,825	6,200	1,412.50
2005-02-10	2,845	2,880	2,805	2,850	34,100	1,425
2005-02-09	2,790	2,835	2,790	2,795	7,300	1,397.50
2005-02-08	2,790	2,800	2,770	2,790	14,500	1,395
2005-02-07	2,790	2,840	2,760	2,790	27,800	1,395
2005-02-04	2,690	2,790	2,690	2,790	11,600	1,395
2005-02-03	2,710	2,760	2,700	2,750	19,300	1,375
2005-02-02	2,685	2,730	2,660	2,715	8,900	1,357.50
2005-02-01	2,695	2,695	2,615	2,650	800	1,325
2005-01-31	2,650	2,650	2,595	2,640	3,000	1,320
2005-01-27	2,700	2,700	2,550	2,600	7,500	1,300
2005-01-26	2,600	2,730	2,570	2,730	47,100	1,365
2005-01-25	2,600	2,650	2,600	2,610	35,200	1,305
2005-01-24	2,570	2,610	2,570	2,610	40,000	1,305
2005-01-21	2,550	2,580	2,550	2,570	8,100	1,285
2005-01-20	2,590	2,590	2,525	2,590	11,100	1,295
2005-01-19	2,520	2,575	2,520	2,560	14,300	1,280
2005-01-18	2,495	2,510	2,490	2,510	11,500	1,255
2005-01-17	2,400	2,490	2,400	2,445	13,600	1,222.50
2005-01-14	2,475	2,480	2,405	2,430	5,400	1,215
2005-01-13	2,550	2,580	2,475	2,475	10,200	1,237.50
2005-01-12	2,600	2,650	2,510	2,550	9,400	1,275
2005-01-11	2,500	2,650	2,500	2,630	30,900	1,315
2005-01-07	2,505	2,505	2,450	2,500	23,600	1,250
2005-01-06	2,425	2,500	2,425	2,500	4,000	1,250
2005-01-05	2,405	2,430	2,405	2,425	400	1,212.50
2005-01-04	2,360	2,400	2,360	2,400	1,400	1,200

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