4526 理研ビタミン(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,220	2,220	2,220	2,220	100	1,110
2009-12-29	2,165	2,230	2,165	2,230	400	1,115
2009-12-28	2,215	2,220	2,175	2,175	3,700	1,087.50
2009-12-25	2,400	2,550	2,205	2,280	23,100	1,140
2009-12-24	2,315	2,325	2,285	2,300	6,800	1,150
2009-12-22	2,350	2,360	2,305	2,305	12,500	1,152.50
2009-12-21	2,200	2,270	2,200	2,240	8,000	1,120
2009-12-18	2,175	2,200	2,175	2,200	2,900	1,100
2009-12-17	2,120	2,170	2,120	2,160	900	1,080
2009-12-16	2,085	2,140	2,085	2,140	2,200	1,070
2009-12-15	2,100	2,100	2,085	2,085	200	1,042.50
2009-12-14	2,100	2,100	2,100	2,100	100	1,050
2009-12-11	2,100	2,130	2,100	2,100	2,700	1,050
2009-12-10	2,045	2,045	2,030	2,030	2,900	1,015
2009-12-09	2,095	2,100	2,060	2,065	2,200	1,032.50
2009-12-08	2,055	2,055	2,055	2,055	300	1,027.50
2009-12-07	2,050	2,065	2,045	2,055	3,300	1,027.50
2009-12-04	2,160	2,160	2,085	2,085	2,900	1,042.50
2009-12-03	2,140	2,170	2,120	2,170	2,200	1,085
2009-12-02	2,100	2,100	2,100	2,100	700	1,050
2009-12-01	2,100	2,100	2,100	2,100	200	1,050
2009-11-30	2,035	2,130	2,035	2,130	800	1,065
2009-11-27	2,095	2,100	2,025	2,100	3,400	1,050
2009-11-26	2,140	2,160	2,100	2,100	2,400	1,050
2009-11-25	2,100	2,200	2,100	2,160	12,600	1,080
2009-11-24	2,125	2,125	2,085	2,100	4,300	1,050
2009-11-20	2,090	2,090	2,045	2,045	4,600	1,022.50
2009-11-19	2,140	2,140	2,080	2,100	3,800	1,050
2009-11-18	2,175	2,175	2,130	2,130	900	1,065
2009-11-17	2,135	2,180	2,135	2,175	500	1,087.50
2009-11-16	2,175	2,200	2,135	2,150	2,600	1,075
2009-11-13	2,180	2,180	2,135	2,175	3,000	1,087.50
2009-11-12	2,185	2,190	2,175	2,185	1,500	1,092.50
2009-11-11	2,180	2,200	2,180	2,180	700	1,090
2009-11-10	2,200	2,205	2,185	2,185	1,600	1,092.50
2009-11-09	2,210	2,210	2,200	2,200	1,300	1,100
2009-11-06	2,210	2,225	2,205	2,205	2,000	1,102.50
2009-11-05	2,315	2,315	2,200	2,205	9,200	1,102.50
2009-11-04	2,355	2,355	2,300	2,305	2,900	1,152.50
2009-11-02	2,380	2,380	2,355	2,355	600	1,177.50
2009-10-30	2,385	2,390	2,350	2,390	3,000	1,195
2009-10-29	2,390	2,395	2,375	2,375	900	1,187.50
2009-10-28	2,370	2,400	2,370	2,400	200	1,200
2009-10-27	2,380	2,385	2,370	2,370	2,300	1,185
2009-10-26	2,370	2,435	2,370	2,395	13,400	1,197.50
2009-10-23	2,410	2,410	2,400	2,410	6,100	1,205
2009-10-22	2,400	2,410	2,390	2,410	1,200	1,205
2009-10-21	2,410	2,410	2,390	2,400	3,600	1,200
2009-10-20	2,400	2,410	2,400	2,410	200	1,205
2009-10-19	2,375	2,385	2,375	2,380	500	1,190
2009-10-16	2,370	2,370	2,370	2,370	900	1,185
2009-10-15	2,375	2,375	2,370	2,375	1,000	1,187.50
2009-10-14	2,390	2,390	2,370	2,370	4,000	1,185
2009-10-13	2,390	2,410	2,390	2,400	800	1,200
2009-10-09	2,390	2,420	2,380	2,385	2,500	1,192.50
2009-10-08	2,440	2,440	2,380	2,380	2,100	1,190
2009-10-07	2,450	2,450	2,450	2,450	200	1,225
2009-10-06	2,410	2,450	2,410	2,450	2,000	1,225
2009-10-05	2,400	2,400	2,380	2,400	1,700	1,200
2009-10-02	2,395	2,395	2,380	2,390	800	1,195
2009-10-01	2,395	2,435	2,390	2,390	500	1,195
2009-09-30	2,380	2,410	2,375	2,410	1,300	1,205
2009-09-29	2,395	2,420	2,380	2,380	4,200	1,190
2009-09-28	2,460	2,460	2,390	2,390	4,000	1,195
2009-09-25	2,550	2,550	2,460	2,470	11,600	1,235
2009-09-24	2,480	2,505	2,475	2,500	5,600	1,250
2009-09-18	2,515	2,515	2,475	2,475	6,400	1,237.50
2009-09-17	2,485	2,485	2,475	2,480	3,500	1,240
2009-09-16	2,480	2,505	2,475	2,480	3,100	1,240
2009-09-15	2,495	2,510	2,470	2,475	3,000	1,237.50
2009-09-14	2,470	2,540	2,470	2,490	3,400	1,245
2009-09-11	2,430	2,450	2,430	2,430	1,200	1,215
2009-09-10	2,460	2,460	2,420	2,420	4,400	1,210
2009-09-09	2,435	2,435	2,425	2,425	3,500	1,212.50
2009-09-08	2,425	2,445	2,425	2,430	3,000	1,215
2009-09-07	2,465	2,490	2,420	2,490	3,800	1,245
2009-09-04	2,500	2,500	2,470	2,470	3,600	1,235
2009-09-03	2,515	2,515	2,500	2,500	2,800	1,250
2009-09-02	2,530	2,530	2,520	2,525	3,800	1,262.50
2009-09-01	2,540	2,550	2,535	2,550	1,600	1,275
2009-08-31	2,550	2,560	2,540	2,540	4,500	1,270
2009-08-28	2,550	2,550	2,545	2,550	2,500	1,275
2009-08-27	2,550	2,550	2,545	2,550	6,900	1,275
2009-08-26	2,550	2,550	2,535	2,550	4,700	1,275
2009-08-25	2,545	2,555	2,545	2,555	17,100	1,277.50
2009-08-24	2,550	2,555	2,545	2,555	8,700	1,277.50
2009-08-21	2,570	2,570	2,550	2,550	3,500	1,275
2009-08-20	2,550	2,550	2,540	2,540	2,100	1,270
2009-08-19	2,550	2,550	2,535	2,535	2,800	1,267.50
2009-08-18	2,580	2,580	2,550	2,550	8,400	1,275
2009-08-17	2,610	2,615	2,605	2,610	800	1,305
2009-08-14	2,595	2,625	2,590	2,605	2,200	1,302.50
2009-08-13	2,600	2,615	2,590	2,615	5,800	1,307.50
2009-08-12	2,630	2,630	2,620	2,630	300	1,315
2009-08-11	2,660	2,660	2,635	2,635	2,400	1,317.50
2009-08-10	2,650	2,660	2,650	2,650	1,900	1,325
2009-08-07	2,670	2,670	2,655	2,670	1,000	1,335
2009-08-06	2,670	2,700	2,670	2,670	1,900	1,335
2009-08-05	2,640	2,650	2,625	2,650	800	1,325
2009-08-04	2,660	2,670	2,635	2,635	1,600	1,317.50
2009-08-03	2,685	2,685	2,665	2,665	600	1,332.50
2009-07-31	2,670	2,685	2,670	2,685	700	1,342.50
2009-07-30	2,645	2,720	2,645	2,685	2,200	1,342.50
2009-07-29	2,685	2,685	2,660	2,670	1,100	1,335
2009-07-28	2,675	2,695	2,650	2,695	1,500	1,347.50
2009-07-27	2,655	2,680	2,610	2,645	14,900	1,322.50
2009-07-24	2,795	2,795	2,700	2,735	12,900	1,367.50
2009-07-23	2,800	2,800	2,765	2,800	20,300	1,400
2009-07-22	2,790	2,885	2,785	2,795	62,300	1,397.50
2009-07-21	2,750	2,750	2,735	2,735	1,800	1,367.50
2009-07-17	2,740	2,775	2,740	2,775	300	1,387.50
2009-07-16	2,775	2,775	2,735	2,740	1,700	1,370
2009-07-15	2,720	2,720	2,720	2,720	2,000	1,360
2009-07-14	2,740	2,740	2,720	2,720	2,200	1,360
2009-07-13	2,725	2,790	2,725	2,725	1,700	1,362.50
2009-07-10	2,730	2,730	2,710	2,710	1,200	1,355
2009-07-09	2,715	2,715	2,715	2,715	200	1,357.50
2009-07-08	2,740	2,740	2,730	2,730	1,300	1,365
2009-07-07	2,730	2,730	2,730	2,730	200	1,365
2009-07-06	2,750	2,750	2,750	2,750	200	1,375
2009-07-03	2,750	2,790	2,750	2,790	300	1,395
2009-07-02	2,760	2,760	2,760	2,760	300	1,380
2009-07-01	2,780	2,800	2,780	2,800	500	1,400
2009-06-30	2,780	2,780	2,780	2,780	100	1,390
2009-06-29	2,700	2,780	2,700	2,780	300	1,390
2009-06-26	2,680	2,740	2,680	2,740	1,300	1,370
2009-06-25	2,800	2,800	2,800	2,800	23,700	1,400
2009-06-24	2,775	2,800	2,770	2,800	2,800	1,400
2009-06-23	2,800	2,800	2,765	2,800	6,100	1,400
2009-06-22	2,750	2,800	2,750	2,800	1,000	1,400
2009-06-19	2,730	2,750	2,730	2,750	500	1,375
2009-06-18	2,740	2,740	2,740	2,740	200	1,370
2009-06-17	2,770	2,770	2,770	2,770	200	1,385
2009-06-16	2,780	2,780	2,780	2,780	100	1,390
2009-06-15	2,715	2,765	2,715	2,765	400	1,382.50
2009-06-12	2,710	2,710	2,710	2,710	200	1,355
2009-06-11	2,745	2,745	2,710	2,710	1,100	1,355
2009-06-10	2,700	2,700	2,700	2,700	1,300	1,350
2009-06-09	2,710	2,710	2,705	2,705	500	1,352.50
2009-06-08	2,710	2,710	2,710	2,710	300	1,355
2009-06-05	2,715	2,715	2,715	2,715	200	1,357.50
2009-06-04	2,710	2,710	2,700	2,700	300	1,350
2009-06-03	2,655	2,750	2,655	2,750	300	1,375
2009-06-02	2,735	2,735	2,735	2,735	100	1,367.50
2009-05-29	2,595	2,735	2,595	2,735	200	1,367.50
2009-05-28	2,700	2,700	2,700	2,700	200	1,350
2009-05-27	2,690	2,690	2,690	2,690	100	1,345
2009-05-26	2,800	2,800	2,800	2,800	200	1,400
2009-05-25	2,800	2,890	2,800	2,800	10,300	1,400
2009-05-22	2,795	2,795	2,715	2,790	5,000	1,395
2009-05-21	2,580	2,690	2,580	2,690	1,000	1,345
2009-05-20	2,570	2,570	2,550	2,570	400	1,285
2009-05-19	2,550	2,550	2,540	2,540	500	1,270
2009-05-18	2,520	2,520	2,515	2,515	700	1,257.50
2009-05-13	2,560	2,560	2,560	2,560	100	1,280
2009-05-12	2,595	2,595	2,595	2,595	100	1,297.50
2009-05-11	2,500	2,700	2,500	2,515	1,400	1,257.50
2009-05-08	2,475	2,475	2,475	2,475	200	1,237.50
2009-05-07	2,475	2,500	2,470	2,500	300	1,250
2009-05-01	2,500	2,500	2,460	2,470	400	1,235
2009-04-30	2,510	2,510	2,505	2,505	200	1,252.50
2009-04-28	2,570	2,570	2,520	2,520	300	1,260
2009-04-27	2,450	2,800	2,450	2,770	10,900	1,385
2009-04-24	2,410	2,450	2,405	2,450	2,300	1,225
2009-04-23	2,420	2,440	2,420	2,440	3,000	1,220
2009-04-22	2,400	2,415	2,380	2,415	700	1,207.50
2009-04-21	2,400	2,400	2,400	2,400	300	1,200
2009-04-20	2,380	2,380	2,365	2,365	700	1,182.50
2009-04-17	2,375	2,400	2,375	2,400	1,000	1,200
2009-04-16	2,400	2,400	2,400	2,400	600	1,200
2009-04-15	2,370	2,400	2,370	2,400	700	1,200
2009-04-14	2,360	2,370	2,360	2,370	400	1,185
2009-04-13	2,400	2,400	2,400	2,400	2,800	1,200
2009-04-10	2,430	2,430	2,430	2,430	600	1,215
2009-04-09	2,415	2,455	2,415	2,455	300	1,227.50
2009-04-08	2,420	2,425	2,410	2,410	1,000	1,205
2009-04-07	2,455	2,455	2,455	2,455	100	1,227.50
2009-04-06	2,460	2,460	2,460	2,460	100	1,230
2009-04-01	2,450	2,450	2,450	2,450	100	1,225
2009-03-30	2,495	2,500	2,400	2,405	1,700	1,202.50
2009-03-27	2,460	2,460	2,410	2,415	1,100	1,207.50
2009-03-26	2,490	2,500	2,450	2,500	600	1,250
2009-03-25	2,560	2,590	2,560	2,590	10,200	1,295
2009-03-24	2,555	2,560	2,555	2,560	4,300	1,280
2009-03-23	2,555	2,555	2,550	2,550	3,300	1,275
2009-03-19	2,555	2,555	2,555	2,555	400	1,277.50
2009-03-18	2,550	2,550	2,550	2,550	500	1,275
2009-03-17	2,550	2,550	2,550	2,550	100	1,275
2009-03-16	2,540	2,540	2,540	2,540	100	1,270
2009-03-11	2,500	2,500	2,500	2,500	1,000	1,250
2009-03-10	2,520	2,520	2,500	2,500	1,200	1,250
2009-03-06	2,520	2,530	2,520	2,530	200	1,265
2009-03-05	2,520	2,520	2,520	2,520	100	1,260
2009-03-04	2,500	2,500	2,500	2,500	100	1,250
2009-03-03	2,535	2,535	2,535	2,535	100	1,267.50
2009-03-02	2,540	2,540	2,540	2,540	100	1,270
2009-02-27	2,540	2,540	2,480	2,480	800	1,240
2009-02-26	2,540	2,540	2,535	2,540	500	1,270
2009-02-25	2,540	2,540	2,510	2,540	10,600	1,270
2009-02-24	2,545	2,545	2,505	2,545	1,700	1,272.50
2009-02-23	2,550	2,550	2,545	2,545	3,200	1,272.50
2009-02-20	2,560	2,560	2,550	2,550	1,400	1,275
2009-02-19	2,550	2,550	2,550	2,550	800	1,275
2009-02-17	2,595	2,595	2,540	2,550	5,400	1,275
2009-02-16	2,570	2,570	2,570	2,570	100	1,285
2009-02-13	2,560	2,560	2,555	2,560	600	1,280
2009-02-10	2,550	2,625	2,550	2,625	300	1,312.50
2009-02-09	2,560	2,560	2,560	2,560	100	1,280
2009-02-05	2,550	2,550	2,550	2,550	100	1,275
2009-02-04	2,550	2,550	2,550	2,550	100	1,275
2009-01-30	2,600	2,600	2,590	2,590	400	1,295
2009-01-29	2,550	2,550	2,550	2,550	200	1,275
2009-01-27	2,565	2,565	2,565	2,565	100	1,282.50
2009-01-26	2,590	2,600	2,590	2,600	10,500	1,300
2009-01-23	2,570	2,605	2,570	2,605	7,300	1,302.50
2009-01-22	2,570	2,580	2,565	2,580	1,600	1,290
2009-01-21	2,565	2,565	2,565	2,565	200	1,282.50
2009-01-20	2,560	2,565	2,560	2,565	200	1,282.50
2009-01-19	2,570	2,570	2,570	2,570	100	1,285
2009-01-16	2,535	2,570	2,535	2,570	7,100	1,285
2009-01-15	2,530	2,530	2,530	2,530	3,000	1,265
2009-01-14	2,530	2,600	2,530	2,560	1,000	1,280
2009-01-13	2,555	2,555	2,555	2,555	300	1,277.50
2009-01-09	2,535	2,555	2,530	2,555	400	1,277.50
2009-01-07	2,580	2,600	2,555	2,555	2,200	1,277.50
2009-01-06	2,600	2,600	2,600	2,600	2,100	1,300

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