4526 理研ビタミン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,2992,2992,2902,2911,1001,145.50
2010-12-292,2992,3002,2992,3008001,150
2010-12-282,2992,2992,2902,2991,4001,149.50
2010-12-272,2802,2992,2692,29923,1001,149.50
2010-12-242,3002,3102,2972,3106,5001,155
2010-12-222,3012,3062,3002,30014,6001,150
2010-12-212,3102,3302,3052,32814,1001,164
2010-12-202,3102,3112,3042,3082,4001,154
2010-12-172,2752,3002,2652,30017,8001,150
2010-12-162,3502,3502,3252,3254,3001,162.50
2010-12-152,2882,3352,2882,3203,4001,160
2010-12-142,2882,2902,2872,2881,2001,144
2010-12-132,3012,3052,2872,2875,8001,143.50
2010-12-102,3262,3262,3082,3102,6001,155
2010-12-092,3352,3362,3242,3284,4001,164
2010-12-082,3392,4002,3352,3357,6001,167.50
2010-12-072,3792,3792,3272,3383,5001,169
2010-12-062,3242,3592,3242,3312,8001,165.50
2010-12-032,3752,4252,3022,3703,6001,185
2010-12-022,3802,3812,3742,3743,0001,187
2010-12-012,3802,3802,3802,3806001,190
2010-11-302,4002,4012,3822,3821,4001,191
2010-11-292,4522,4542,4002,4005,7001,200
2010-11-262,4502,4512,4492,4501,8001,225
2010-11-252,5182,5182,5002,50012,7001,250
2010-11-242,4962,5202,4962,5193,8001,259.50
2010-11-222,5002,5012,4952,4963,0001,248
2010-11-192,5002,5002,4962,5001,7001,250
2010-11-182,5052,5052,4922,4951,7001,247.50
2010-11-172,5002,5002,5002,5001,3001,250
2010-11-162,5022,5402,4602,5003,2001,250
2010-11-152,5012,5012,5002,5015001,250.50
2010-11-092,5002,5002,4992,5002,1001,250
2010-11-082,5002,5002,5002,5001001,250
2010-11-042,5502,5502,5502,5501001,275
2010-10-282,5002,5502,5002,5006001,250
2010-10-262,5002,5002,5002,5001001,250
2010-10-252,5502,5502,5002,55012,0001,275
2010-10-222,5502,5502,5382,5503,4001,275
2010-10-212,5072,5352,5072,5356001,267.50
2010-10-202,5052,5052,5002,5003001,250
2010-10-192,5022,5022,5002,5003001,250
2010-10-152,4902,4902,4902,4901001,245
2010-10-142,5002,5002,5002,5001,7001,250
2010-10-132,4682,5002,4682,4991,1001,249.50
2010-10-122,4802,5002,4802,5008001,250
2010-10-072,4762,4762,4762,4763001,238
2010-10-012,4652,4652,4652,4651,0001,232.50
2010-09-302,4782,4782,4692,4706001,235
2010-09-292,5002,5002,5002,5001001,250
2010-09-282,5502,5502,5402,5507001,275
2010-09-272,5502,5552,5202,55011,1001,275
2010-09-242,5502,5502,5482,5502,7001,275
2010-09-222,5502,5502,5252,5505,0001,275
2010-09-212,5302,5302,5302,5308001,265
2010-09-162,5102,5302,4932,5001,0001,250
2010-09-152,5202,5302,5202,5308001,265
2010-09-142,5202,5202,5202,5201001,260
2010-09-132,5012,5292,5012,5293001,264.50
2010-09-082,5302,5302,5252,5305001,265
2010-09-072,4952,4952,4952,4952001,247.50
2010-09-062,5002,5002,4952,4951,1001,247.50
2010-09-032,4852,4852,4852,4851001,242.50
2010-09-022,4802,4802,4512,4601,0001,230
2010-09-012,5302,5302,5302,5304001,265
2010-08-312,4982,5302,4982,5303001,265
2010-08-302,5302,5302,4612,4702,5001,235
2010-08-272,5302,5302,5292,5306001,265
2010-08-262,5302,5302,4982,5306001,265
2010-08-252,5192,5302,5052,53012,8001,265
2010-08-242,5402,5522,5402,5484,2001,274
2010-08-232,5002,5502,4502,5407,1001,270
2010-08-202,4802,4902,4802,4905001,245
2010-08-192,4792,4802,4502,4804001,240
2010-08-182,4902,4902,4902,4903001,245
2010-08-172,4002,4002,4002,4007001,200
2010-08-162,4292,4292,3802,4255001,212.50
2010-08-132,4502,4502,4002,4006001,200
2010-08-122,4002,4002,4002,4002001,200
2010-08-112,4342,4342,4002,4001,0001,200
2010-08-102,4852,4852,4352,4507001,225
2010-08-052,4382,4542,4372,4547001,227
2010-08-042,4252,4252,4252,4251001,212.50
2010-08-032,3752,3752,3752,3755001,187.50
2010-08-022,4152,4152,4052,4058001,202.50
2010-07-302,4252,4252,4152,4158001,207.50
2010-07-292,4192,4192,4192,4193001,209.50
2010-07-282,4132,4632,4132,4174001,208.50
2010-07-272,4502,4502,4502,4503001,225
2010-07-262,4122,4772,4122,47012,6001,235
2010-07-232,5202,5402,4902,54012,2001,270
2010-07-222,5132,5402,5132,5403,1001,270
2010-07-212,5302,5302,5102,5112,3001,255.50
2010-07-202,5162,5302,5122,5123,5001,256
2010-07-162,5102,5402,5012,5401,0001,270
2010-07-152,5202,5202,5152,5155001,257.50
2010-07-142,5152,5202,5152,5203001,260
2010-07-132,5102,5392,5102,5396001,269.50
2010-07-122,5002,5402,4862,5059001,252.50
2010-07-092,4862,4862,4862,4861001,243
2010-07-072,5002,5002,5002,5001001,250
2010-07-052,4812,5492,4812,5008001,250
2010-07-012,4482,4482,4482,4481001,224
2010-06-302,5482,5482,5482,5481001,274
2010-06-292,5002,5002,5002,5001001,250
2010-06-282,5002,5002,4952,5003001,250
2010-06-252,5292,5502,5002,55021,8001,275
2010-06-242,4742,5002,4742,4962,1001,248
2010-06-232,4992,4992,4902,4904,3001,245
2010-06-222,4502,4502,4122,4501,2001,225
2010-06-172,3902,3992,3502,3501,3001,175
2010-06-162,3742,3752,3512,3526001,176
2010-06-152,3512,3602,3512,3511,9001,175.50
2010-06-142,3512,3672,3512,3673001,183.50
2010-06-112,3462,3522,3462,3513001,175.50
2010-06-102,3352,3662,3352,3568001,178
2010-06-092,3402,3402,3352,3358001,167.50
2010-06-082,3212,3312,3212,3311,1001,165.50
2010-06-072,3262,3262,3262,3261001,163
2010-06-042,3402,3402,3212,3215001,160.50
2010-06-032,3402,3492,3402,3493001,174.50
2010-06-022,3212,3212,3212,3211001,160.50
2010-06-012,3442,3492,3442,3492001,174.50
2010-05-312,3122,3122,3122,3121001,156
2010-05-282,3072,3202,3072,3187001,159
2010-05-272,3272,3272,3272,3271001,163.50
2010-05-262,4002,4002,3002,3202,1001,160
2010-05-252,4742,5002,4702,47012,5001,235
2010-05-242,4542,4952,4542,4862,8001,243
2010-05-212,4792,4792,4752,4773,3001,238.50
2010-05-202,4952,4952,4522,4521,4001,226
2010-05-192,4372,4462,4372,4451,8001,222.50
2010-05-182,4362,4402,4362,4401,9001,220
2010-05-172,4762,4882,4762,4841,5001,242
2010-05-142,5022,5052,4782,4782,9001,239
2010-05-132,4782,4782,4782,4781001,239
2010-05-122,5002,5002,4772,4774001,238.50
2010-05-112,5002,5002,4702,4703001,235
2010-05-072,4802,5002,4612,4804001,240
2010-05-062,5002,5002,5002,5005001,250
2010-04-302,5302,5302,5302,5303001,265
2010-04-282,5402,5502,5392,5501,6001,275
2010-04-272,5002,5002,4652,4651,3001,232.50
2010-04-262,5402,5512,4952,53015,0001,265
2010-04-232,5452,5532,5402,5518,6001,275.50
2010-04-222,5392,5442,5332,5441,6001,272
2010-04-212,5252,5302,5252,5305001,265
2010-04-202,5292,5292,5032,5187001,259
2010-04-192,5002,5002,4842,4846001,242
2010-04-162,5052,5392,5052,5392001,269.50
2010-04-152,4952,5042,4942,5048001,252
2010-04-132,4472,4472,4472,4476001,223.50
2010-04-122,4572,4572,4512,4511,9001,225.50
2010-04-092,4602,4692,4502,4505001,225
2010-04-082,4322,4782,4322,4782001,239
2010-04-072,4322,4322,4322,4325001,216
2010-04-062,4802,4802,4302,4401,3001,220
2010-04-052,4932,4932,4932,4932001,246.50
2010-04-022,5002,5002,4502,4991,9001,249.50
2010-04-012,5002,5002,5002,5002,1001,250
2010-03-292,5002,5002,5002,5003001,250
2010-03-262,5002,5402,5002,5401,5001,270
2010-03-252,5402,5502,5402,54014,3001,270
2010-03-242,5492,5502,5442,5502,6001,275
2010-03-232,5502,5502,5422,5435,6001,271.50
2010-03-192,5462,5702,5452,5506,0001,275
2010-03-182,5442,5472,5402,5451,0001,272.50
2010-03-172,5202,5402,5202,5402001,270
2010-03-162,5052,5152,5052,5155001,257.50
2010-03-152,4952,5002,4952,5007001,250
2010-03-122,4702,4702,4702,4708001,235
2010-03-112,4962,4962,4952,4952001,247.50
2010-03-092,4522,4522,4522,4521001,226
2010-03-082,4902,4902,4702,4701,4001,235
2010-03-052,5502,5502,4902,4929001,246
2010-03-042,5002,5002,4952,5001,1001,250
2010-03-032,5002,5002,4952,4957001,247.50
2010-03-022,5002,5002,4952,4951,2001,247.50
2010-03-012,5452,5452,4952,4952,1001,247.50
2010-02-262,5402,5502,5402,5502,2001,275
2010-02-252,5502,5502,5492,55014,0001,275
2010-02-242,5452,5502,5452,5504,6001,275
2010-02-232,5502,5502,5432,5498,1001,274.50
2010-02-222,5052,5502,5052,5506,2001,275
2010-02-192,5002,5102,5002,5001,5001,250
2010-02-182,5002,5002,5002,5003,1001,250
2010-02-172,5402,5402,4502,5005,3001,250
2010-02-162,5402,5402,5202,5202,4001,260
2010-02-152,5102,5522,5102,5104,2001,255
2010-02-122,4822,5002,4822,5005001,250
2010-02-092,4602,5002,4602,4601,2001,230
2010-02-082,5002,5092,5002,5093,8001,254.50
2010-02-052,4952,4982,4302,4982,7001,249
2010-02-042,4402,5002,4402,5002,2001,250
2010-02-032,4352,4602,4002,4261,2001,213
2010-02-022,3902,4342,3902,4005001,200
2010-02-012,4002,4002,3902,3901,8001,195
2010-01-292,4382,4382,4002,4001,3001,200
2010-01-282,4012,4022,4012,4024001,201
2010-01-272,4202,4202,4202,4201001,210
2010-01-262,4602,4602,4252,4254001,212.50
2010-01-252,4802,5102,4442,45412,6001,227
2010-01-222,4702,4802,4422,4634,7001,231.50
2010-01-212,4302,4402,4212,4403,8001,220
2010-01-202,4352,4352,4002,4251,9001,212.50
2010-01-192,4162,4302,4162,4281,0001,214
2010-01-182,4052,4502,4052,4292,7001,214.50
2010-01-152,3802,4052,3802,4003001,200
2010-01-142,3712,3772,3672,3779001,188.50
2010-01-132,3502,3582,3502,3578001,178.50
2010-01-072,3802,4002,3102,4003,9001,200
2010-01-062,3102,3802,3102,3801,0001,190
2010-01-052,2752,3002,2752,3001,5001,150
2010-01-042,2802,2802,2752,2753001,137.50

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