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
2010-12-30	2,299	2,299	2,290	2,291	1,100	1,145.50
2010-12-29	2,299	2,300	2,299	2,300	800	1,150
2010-12-28	2,299	2,299	2,290	2,299	1,400	1,149.50
2010-12-27	2,280	2,299	2,269	2,299	23,100	1,149.50
2010-12-24	2,300	2,310	2,297	2,310	6,500	1,155
2010-12-22	2,301	2,306	2,300	2,300	14,600	1,150
2010-12-21	2,310	2,330	2,305	2,328	14,100	1,164
2010-12-20	2,310	2,311	2,304	2,308	2,400	1,154
2010-12-17	2,275	2,300	2,265	2,300	17,800	1,150
2010-12-16	2,350	2,350	2,325	2,325	4,300	1,162.50
2010-12-15	2,288	2,335	2,288	2,320	3,400	1,160
2010-12-14	2,288	2,290	2,287	2,288	1,200	1,144
2010-12-13	2,301	2,305	2,287	2,287	5,800	1,143.50
2010-12-10	2,326	2,326	2,308	2,310	2,600	1,155
2010-12-09	2,335	2,336	2,324	2,328	4,400	1,164
2010-12-08	2,339	2,400	2,335	2,335	7,600	1,167.50
2010-12-07	2,379	2,379	2,327	2,338	3,500	1,169
2010-12-06	2,324	2,359	2,324	2,331	2,800	1,165.50
2010-12-03	2,375	2,425	2,302	2,370	3,600	1,185
2010-12-02	2,380	2,381	2,374	2,374	3,000	1,187
2010-12-01	2,380	2,380	2,380	2,380	600	1,190
2010-11-30	2,400	2,401	2,382	2,382	1,400	1,191
2010-11-29	2,452	2,454	2,400	2,400	5,700	1,200
2010-11-26	2,450	2,451	2,449	2,450	1,800	1,225
2010-11-25	2,518	2,518	2,500	2,500	12,700	1,250
2010-11-24	2,496	2,520	2,496	2,519	3,800	1,259.50
2010-11-22	2,500	2,501	2,495	2,496	3,000	1,248
2010-11-19	2,500	2,500	2,496	2,500	1,700	1,250
2010-11-18	2,505	2,505	2,492	2,495	1,700	1,247.50
2010-11-17	2,500	2,500	2,500	2,500	1,300	1,250
2010-11-16	2,502	2,540	2,460	2,500	3,200	1,250
2010-11-15	2,501	2,501	2,500	2,501	500	1,250.50
2010-11-09	2,500	2,500	2,499	2,500	2,100	1,250
2010-11-08	2,500	2,500	2,500	2,500	100	1,250
2010-11-04	2,550	2,550	2,550	2,550	100	1,275
2010-10-28	2,500	2,550	2,500	2,500	600	1,250
2010-10-26	2,500	2,500	2,500	2,500	100	1,250
2010-10-25	2,550	2,550	2,500	2,550	12,000	1,275
2010-10-22	2,550	2,550	2,538	2,550	3,400	1,275
2010-10-21	2,507	2,535	2,507	2,535	600	1,267.50
2010-10-20	2,505	2,505	2,500	2,500	300	1,250
2010-10-19	2,502	2,502	2,500	2,500	300	1,250
2010-10-15	2,490	2,490	2,490	2,490	100	1,245
2010-10-14	2,500	2,500	2,500	2,500	1,700	1,250
2010-10-13	2,468	2,500	2,468	2,499	1,100	1,249.50
2010-10-12	2,480	2,500	2,480	2,500	800	1,250
2010-10-07	2,476	2,476	2,476	2,476	300	1,238
2010-10-01	2,465	2,465	2,465	2,465	1,000	1,232.50
2010-09-30	2,478	2,478	2,469	2,470	600	1,235
2010-09-29	2,500	2,500	2,500	2,500	100	1,250
2010-09-28	2,550	2,550	2,540	2,550	700	1,275
2010-09-27	2,550	2,555	2,520	2,550	11,100	1,275
2010-09-24	2,550	2,550	2,548	2,550	2,700	1,275
2010-09-22	2,550	2,550	2,525	2,550	5,000	1,275
2010-09-21	2,530	2,530	2,530	2,530	800	1,265
2010-09-16	2,510	2,530	2,493	2,500	1,000	1,250
2010-09-15	2,520	2,530	2,520	2,530	800	1,265
2010-09-14	2,520	2,520	2,520	2,520	100	1,260
2010-09-13	2,501	2,529	2,501	2,529	300	1,264.50
2010-09-08	2,530	2,530	2,525	2,530	500	1,265
2010-09-07	2,495	2,495	2,495	2,495	200	1,247.50
2010-09-06	2,500	2,500	2,495	2,495	1,100	1,247.50
2010-09-03	2,485	2,485	2,485	2,485	100	1,242.50
2010-09-02	2,480	2,480	2,451	2,460	1,000	1,230
2010-09-01	2,530	2,530	2,530	2,530	400	1,265
2010-08-31	2,498	2,530	2,498	2,530	300	1,265
2010-08-30	2,530	2,530	2,461	2,470	2,500	1,235
2010-08-27	2,530	2,530	2,529	2,530	600	1,265
2010-08-26	2,530	2,530	2,498	2,530	600	1,265
2010-08-25	2,519	2,530	2,505	2,530	12,800	1,265
2010-08-24	2,540	2,552	2,540	2,548	4,200	1,274
2010-08-23	2,500	2,550	2,450	2,540	7,100	1,270
2010-08-20	2,480	2,490	2,480	2,490	500	1,245
2010-08-19	2,479	2,480	2,450	2,480	400	1,240
2010-08-18	2,490	2,490	2,490	2,490	300	1,245
2010-08-17	2,400	2,400	2,400	2,400	700	1,200
2010-08-16	2,429	2,429	2,380	2,425	500	1,212.50
2010-08-13	2,450	2,450	2,400	2,400	600	1,200
2010-08-12	2,400	2,400	2,400	2,400	200	1,200
2010-08-11	2,434	2,434	2,400	2,400	1,000	1,200
2010-08-10	2,485	2,485	2,435	2,450	700	1,225
2010-08-05	2,438	2,454	2,437	2,454	700	1,227
2010-08-04	2,425	2,425	2,425	2,425	100	1,212.50
2010-08-03	2,375	2,375	2,375	2,375	500	1,187.50
2010-08-02	2,415	2,415	2,405	2,405	800	1,202.50
2010-07-30	2,425	2,425	2,415	2,415	800	1,207.50
2010-07-29	2,419	2,419	2,419	2,419	300	1,209.50
2010-07-28	2,413	2,463	2,413	2,417	400	1,208.50
2010-07-27	2,450	2,450	2,450	2,450	300	1,225
2010-07-26	2,412	2,477	2,412	2,470	12,600	1,235
2010-07-23	2,520	2,540	2,490	2,540	12,200	1,270
2010-07-22	2,513	2,540	2,513	2,540	3,100	1,270
2010-07-21	2,530	2,530	2,510	2,511	2,300	1,255.50
2010-07-20	2,516	2,530	2,512	2,512	3,500	1,256
2010-07-16	2,510	2,540	2,501	2,540	1,000	1,270
2010-07-15	2,520	2,520	2,515	2,515	500	1,257.50
2010-07-14	2,515	2,520	2,515	2,520	300	1,260
2010-07-13	2,510	2,539	2,510	2,539	600	1,269.50
2010-07-12	2,500	2,540	2,486	2,505	900	1,252.50
2010-07-09	2,486	2,486	2,486	2,486	100	1,243
2010-07-07	2,500	2,500	2,500	2,500	100	1,250
2010-07-05	2,481	2,549	2,481	2,500	800	1,250
2010-07-01	2,448	2,448	2,448	2,448	100	1,224
2010-06-30	2,548	2,548	2,548	2,548	100	1,274
2010-06-29	2,500	2,500	2,500	2,500	100	1,250
2010-06-28	2,500	2,500	2,495	2,500	300	1,250
2010-06-25	2,529	2,550	2,500	2,550	21,800	1,275
2010-06-24	2,474	2,500	2,474	2,496	2,100	1,248
2010-06-23	2,499	2,499	2,490	2,490	4,300	1,245
2010-06-22	2,450	2,450	2,412	2,450	1,200	1,225
2010-06-17	2,390	2,399	2,350	2,350	1,300	1,175
2010-06-16	2,374	2,375	2,351	2,352	600	1,176
2010-06-15	2,351	2,360	2,351	2,351	1,900	1,175.50
2010-06-14	2,351	2,367	2,351	2,367	300	1,183.50
2010-06-11	2,346	2,352	2,346	2,351	300	1,175.50
2010-06-10	2,335	2,366	2,335	2,356	800	1,178
2010-06-09	2,340	2,340	2,335	2,335	800	1,167.50
2010-06-08	2,321	2,331	2,321	2,331	1,100	1,165.50
2010-06-07	2,326	2,326	2,326	2,326	100	1,163
2010-06-04	2,340	2,340	2,321	2,321	500	1,160.50
2010-06-03	2,340	2,349	2,340	2,349	300	1,174.50
2010-06-02	2,321	2,321	2,321	2,321	100	1,160.50
2010-06-01	2,344	2,349	2,344	2,349	200	1,174.50
2010-05-31	2,312	2,312	2,312	2,312	100	1,156
2010-05-28	2,307	2,320	2,307	2,318	700	1,159
2010-05-27	2,327	2,327	2,327	2,327	100	1,163.50
2010-05-26	2,400	2,400	2,300	2,320	2,100	1,160
2010-05-25	2,474	2,500	2,470	2,470	12,500	1,235
2010-05-24	2,454	2,495	2,454	2,486	2,800	1,243
2010-05-21	2,479	2,479	2,475	2,477	3,300	1,238.50
2010-05-20	2,495	2,495	2,452	2,452	1,400	1,226
2010-05-19	2,437	2,446	2,437	2,445	1,800	1,222.50
2010-05-18	2,436	2,440	2,436	2,440	1,900	1,220
2010-05-17	2,476	2,488	2,476	2,484	1,500	1,242
2010-05-14	2,502	2,505	2,478	2,478	2,900	1,239
2010-05-13	2,478	2,478	2,478	2,478	100	1,239
2010-05-12	2,500	2,500	2,477	2,477	400	1,238.50
2010-05-11	2,500	2,500	2,470	2,470	300	1,235
2010-05-07	2,480	2,500	2,461	2,480	400	1,240
2010-05-06	2,500	2,500	2,500	2,500	500	1,250
2010-04-30	2,530	2,530	2,530	2,530	300	1,265
2010-04-28	2,540	2,550	2,539	2,550	1,600	1,275
2010-04-27	2,500	2,500	2,465	2,465	1,300	1,232.50
2010-04-26	2,540	2,551	2,495	2,530	15,000	1,265
2010-04-23	2,545	2,553	2,540	2,551	8,600	1,275.50
2010-04-22	2,539	2,544	2,533	2,544	1,600	1,272
2010-04-21	2,525	2,530	2,525	2,530	500	1,265
2010-04-20	2,529	2,529	2,503	2,518	700	1,259
2010-04-19	2,500	2,500	2,484	2,484	600	1,242
2010-04-16	2,505	2,539	2,505	2,539	200	1,269.50
2010-04-15	2,495	2,504	2,494	2,504	800	1,252
2010-04-13	2,447	2,447	2,447	2,447	600	1,223.50
2010-04-12	2,457	2,457	2,451	2,451	1,900	1,225.50
2010-04-09	2,460	2,469	2,450	2,450	500	1,225
2010-04-08	2,432	2,478	2,432	2,478	200	1,239
2010-04-07	2,432	2,432	2,432	2,432	500	1,216
2010-04-06	2,480	2,480	2,430	2,440	1,300	1,220
2010-04-05	2,493	2,493	2,493	2,493	200	1,246.50
2010-04-02	2,500	2,500	2,450	2,499	1,900	1,249.50
2010-04-01	2,500	2,500	2,500	2,500	2,100	1,250
2010-03-29	2,500	2,500	2,500	2,500	300	1,250
2010-03-26	2,500	2,540	2,500	2,540	1,500	1,270
2010-03-25	2,540	2,550	2,540	2,540	14,300	1,270
2010-03-24	2,549	2,550	2,544	2,550	2,600	1,275
2010-03-23	2,550	2,550	2,542	2,543	5,600	1,271.50
2010-03-19	2,546	2,570	2,545	2,550	6,000	1,275
2010-03-18	2,544	2,547	2,540	2,545	1,000	1,272.50
2010-03-17	2,520	2,540	2,520	2,540	200	1,270
2010-03-16	2,505	2,515	2,505	2,515	500	1,257.50
2010-03-15	2,495	2,500	2,495	2,500	700	1,250
2010-03-12	2,470	2,470	2,470	2,470	800	1,235
2010-03-11	2,496	2,496	2,495	2,495	200	1,247.50
2010-03-09	2,452	2,452	2,452	2,452	100	1,226
2010-03-08	2,490	2,490	2,470	2,470	1,400	1,235
2010-03-05	2,550	2,550	2,490	2,492	900	1,246
2010-03-04	2,500	2,500	2,495	2,500	1,100	1,250
2010-03-03	2,500	2,500	2,495	2,495	700	1,247.50
2010-03-02	2,500	2,500	2,495	2,495	1,200	1,247.50
2010-03-01	2,545	2,545	2,495	2,495	2,100	1,247.50
2010-02-26	2,540	2,550	2,540	2,550	2,200	1,275
2010-02-25	2,550	2,550	2,549	2,550	14,000	1,275
2010-02-24	2,545	2,550	2,545	2,550	4,600	1,275
2010-02-23	2,550	2,550	2,543	2,549	8,100	1,274.50
2010-02-22	2,505	2,550	2,505	2,550	6,200	1,275
2010-02-19	2,500	2,510	2,500	2,500	1,500	1,250
2010-02-18	2,500	2,500	2,500	2,500	3,100	1,250
2010-02-17	2,540	2,540	2,450	2,500	5,300	1,250
2010-02-16	2,540	2,540	2,520	2,520	2,400	1,260
2010-02-15	2,510	2,552	2,510	2,510	4,200	1,255
2010-02-12	2,482	2,500	2,482	2,500	500	1,250
2010-02-09	2,460	2,500	2,460	2,460	1,200	1,230
2010-02-08	2,500	2,509	2,500	2,509	3,800	1,254.50
2010-02-05	2,495	2,498	2,430	2,498	2,700	1,249
2010-02-04	2,440	2,500	2,440	2,500	2,200	1,250
2010-02-03	2,435	2,460	2,400	2,426	1,200	1,213
2010-02-02	2,390	2,434	2,390	2,400	500	1,200
2010-02-01	2,400	2,400	2,390	2,390	1,800	1,195
2010-01-29	2,438	2,438	2,400	2,400	1,300	1,200
2010-01-28	2,401	2,402	2,401	2,402	400	1,201
2010-01-27	2,420	2,420	2,420	2,420	100	1,210
2010-01-26	2,460	2,460	2,425	2,425	400	1,212.50
2010-01-25	2,480	2,510	2,444	2,454	12,600	1,227
2010-01-22	2,470	2,480	2,442	2,463	4,700	1,231.50
2010-01-21	2,430	2,440	2,421	2,440	3,800	1,220
2010-01-20	2,435	2,435	2,400	2,425	1,900	1,212.50
2010-01-19	2,416	2,430	2,416	2,428	1,000	1,214
2010-01-18	2,405	2,450	2,405	2,429	2,700	1,214.50
2010-01-15	2,380	2,405	2,380	2,400	300	1,200
2010-01-14	2,371	2,377	2,367	2,377	900	1,188.50
2010-01-13	2,350	2,358	2,350	2,357	800	1,178.50
2010-01-07	2,380	2,400	2,310	2,400	3,900	1,200
2010-01-06	2,310	2,380	2,310	2,380	1,000	1,190
2010-01-05	2,275	2,300	2,275	2,300	1,500	1,150
2010-01-04	2,280	2,280	2,275	2,275	300	1,137.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30