4526 理研ビタミン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	2,330	2,330	2,330	2,330	100	1,165
2011-12-27	2,348	2,348	2,348	2,348	100	1,174
2011-12-26	2,350	2,398	2,301	2,398	21,500	1,199
2011-12-22	2,319	2,349	2,221	2,300	16,100	1,150
2011-12-21	2,306	2,320	2,299	2,314	4,600	1,157
2011-12-20	2,304	2,316	2,299	2,304	2,900	1,152
2011-12-19	2,299	2,300	2,299	2,299	900	1,149.50
2011-12-16	2,271	2,300	2,271	2,275	1,800	1,137.50
2011-12-15	2,280	2,300	2,280	2,300	1,700	1,150
2011-12-14	2,273	2,300	2,273	2,300	200	1,150
2011-12-12	2,250	2,250	2,250	2,250	400	1,125
2011-12-09	2,255	2,255	2,255	2,255	100	1,127.50
2011-12-08	2,300	2,300	2,300	2,300	700	1,150
2011-12-07	2,300	2,301	2,300	2,300	1,800	1,150
2011-12-06	2,221	2,221	2,221	2,221	100	1,110.50
2011-12-05	2,170	2,230	2,170	2,230	600	1,115
2011-12-02	2,170	2,170	2,170	2,170	100	1,085
2011-12-01	2,170	2,170	2,170	2,170	200	1,085
2011-11-30	2,250	2,250	2,090	2,143	8,500	1,071.50
2011-11-29	2,321	2,330	2,280	2,300	400	1,150
2011-11-25	2,270	2,329	2,270	2,271	10,400	1,135.50
2011-11-24	2,287	2,310	2,286	2,306	2,800	1,153
2011-11-22	2,297	2,300	2,273	2,283	3,000	1,141.50
2011-11-21	2,240	2,260	2,240	2,255	300	1,127.50
2011-11-18	2,223	2,230	2,223	2,230	1,100	1,115
2011-11-17	2,240	2,240	2,190	2,216	3,700	1,108
2011-11-14	2,230	2,230	2,230	2,230	400	1,115
2011-11-11	2,230	2,230	2,230	2,230	300	1,115
2011-11-10	2,270	2,270	2,270	2,270	100	1,135
2011-11-08	2,220	2,220	2,220	2,220	100	1,110
2011-11-01	2,210	2,210	2,210	2,210	100	1,105
2011-10-31	2,228	2,278	2,228	2,228	300	1,114
2011-10-28	2,211	2,261	2,211	2,211	300	1,105.50
2011-10-27	2,200	2,200	2,200	2,200	100	1,100
2011-10-26	2,220	2,220	2,210	2,210	500	1,105
2011-10-25	2,319	2,349	2,250	2,250	12,400	1,125
2011-10-24	2,315	2,319	2,307	2,319	1,000	1,159.50
2011-10-21	2,320	2,320	2,300	2,320	4,800	1,160
2011-10-20	2,260	2,274	2,260	2,274	1,300	1,137
2011-10-19	2,260	2,260	2,260	2,260	200	1,130
2011-10-18	2,210	2,210	2,210	2,210	200	1,105
2011-10-17	2,210	2,210	2,210	2,210	100	1,105
2011-10-11	2,165	2,165	2,165	2,165	500	1,082.50
2011-10-07	2,165	2,165	2,165	2,165	100	1,082.50
2011-10-06	2,166	2,166	2,166	2,166	100	1,083
2011-10-05	2,170	2,170	2,170	2,170	100	1,085
2011-10-04	2,200	2,200	2,200	2,200	500	1,100
2011-10-03	2,250	2,250	2,250	2,250	300	1,125
2011-09-30	2,200	2,300	2,200	2,300	2,200	1,150
2011-09-29	2,120	2,125	2,120	2,125	200	1,062.50
2011-09-28	2,260	2,260	2,210	2,210	600	1,105
2011-09-27	2,290	2,310	2,290	2,290	1,800	1,145
2011-09-26	2,258	2,300	2,258	2,300	10,700	1,150
2011-09-22	2,278	2,300	2,278	2,290	5,600	1,145
2011-09-21	2,225	2,264	2,225	2,264	1,600	1,132
2011-09-20	2,230	2,248	2,230	2,248	1,100	1,124
2011-09-16	2,220	2,230	2,220	2,230	1,000	1,115
2011-09-15	2,220	2,220	2,220	2,220	300	1,110
2011-09-14	2,230	2,230	2,206	2,206	600	1,103
2011-09-13	2,239	2,239	2,230	2,230	300	1,115
2011-09-12	2,182	2,189	2,182	2,189	1,100	1,094.50
2011-09-09	2,157	2,157	2,119	2,137	800	1,068.50
2011-09-08	2,106	2,107	2,106	2,107	800	1,053.50
2011-09-06	2,160	2,160	2,100	2,103	700	1,051.50
2011-09-05	2,161	2,161	2,160	2,160	600	1,080
2011-09-02	2,159	2,204	2,159	2,204	300	1,102
2011-09-01	2,209	2,209	2,209	2,209	200	1,104.50
2011-08-31	2,159	2,159	2,159	2,159	300	1,079.50
2011-08-29	2,158	2,158	2,158	2,158	100	1,079
2011-08-26	2,158	2,158	2,158	2,158	100	1,079
2011-08-25	2,197	2,257	2,173	2,173	12,000	1,086.50
2011-08-24	2,191	2,222	2,190	2,205	2,300	1,102.50
2011-08-23	2,195	2,195	2,170	2,180	4,600	1,090
2011-08-22	2,060	2,095	2,060	2,095	1,400	1,047.50
2011-08-19	2,060	2,095	2,054	2,095	500	1,047.50
2011-08-18	2,065	2,075	2,065	2,072	700	1,036
2011-08-17	2,103	2,103	2,054	2,056	400	1,028
2011-08-16	2,045	2,053	2,045	2,053	200	1,026.50
2011-08-15	2,038	2,038	2,038	2,038	100	1,019
2011-08-11	2,031	2,031	2,031	2,031	200	1,015.50
2011-08-09	2,021	2,050	2,020	2,050	1,900	1,025
2011-08-08	2,060	2,090	2,036	2,040	1,300	1,020
2011-08-05	2,031	2,080	2,031	2,080	600	1,040
2011-08-04	2,104	2,104	2,059	2,059	1,800	1,029.50
2011-08-03	2,065	2,111	2,064	2,070	2,000	1,035
2011-08-02	2,117	2,117	2,064	2,065	3,200	1,032.50
2011-08-01	2,121	2,121	2,113	2,115	1,500	1,057.50
2011-07-29	2,152	2,152	2,150	2,150	700	1,075
2011-07-28	2,152	2,152	2,151	2,151	300	1,075.50
2011-07-27	2,189	2,189	2,188	2,188	200	1,094
2011-07-26	2,171	2,171	2,160	2,160	2,600	1,080
2011-07-25	2,256	2,256	2,170	2,180	12,800	1,090
2011-07-22	2,276	2,276	2,240	2,257	11,200	1,128.50
2011-07-21	2,167	2,180	2,162	2,176	2,100	1,088
2011-07-20	2,188	2,188	2,163	2,167	1,400	1,083.50
2011-07-19	2,183	2,190	2,160	2,190	2,000	1,095
2011-07-15	2,197	2,200	2,185	2,185	1,500	1,092.50
2011-07-14	2,201	2,205	2,196	2,196	1,700	1,098
2011-07-13	2,255	2,255	2,199	2,199	2,600	1,099.50
2011-07-12	2,226	2,226	2,210	2,210	2,200	1,105
2011-07-11	2,250	2,250	2,223	2,223	900	1,111.50
2011-07-08	2,200	2,230	2,198	2,198	1,100	1,099
2011-07-07	2,225	2,225	2,225	2,225	300	1,112.50
2011-07-06	2,230	2,232	2,226	2,226	800	1,113
2011-07-05	2,239	2,260	2,222	2,260	600	1,130
2011-07-04	2,203	2,235	2,201	2,201	800	1,100.50
2011-07-01	2,230	2,230	2,110	2,210	1,700	1,105
2011-06-30	2,285	2,286	2,200	2,230	1,600	1,115
2011-06-29	2,181	2,264	2,181	2,264	1,000	1,132
2011-06-28	2,249	2,264	2,249	2,264	1,700	1,132
2011-06-27	2,238	2,310	2,238	2,299	21,600	1,149.50
2011-06-24	2,170	2,239	2,170	2,239	5,900	1,119.50
2011-06-23	2,169	2,176	2,165	2,176	7,200	1,088
2011-06-22	2,125	2,158	2,123	2,157	2,000	1,078.50
2011-06-21	2,103	2,130	2,103	2,121	1,600	1,060.50
2011-06-20	2,100	2,130	2,100	2,100	1,500	1,050
2011-06-17	2,076	2,123	2,076	2,100	600	1,050
2011-06-16	2,119	2,119	2,065	2,115	1,000	1,057.50
2011-06-15	2,080	2,080	2,069	2,069	800	1,034.50
2011-06-14	2,074	2,130	2,046	2,130	3,000	1,065
2011-06-13	2,020	2,074	2,020	2,074	2,100	1,037
2011-06-10	2,008	2,020	2,005	2,020	2,000	1,010
2011-06-09	2,004	2,039	2,004	2,039	2,400	1,019.50
2011-06-08	2,002	2,009	2,001	2,009	1,100	1,004.50
2011-06-07	2,000	2,003	2,000	2,003	1,100	1,001.50
2011-06-06	2,000	2,001	2,000	2,000	1,400	1,000
2011-06-03	2,002	2,008	2,002	2,003	1,200	1,001.50
2011-06-02	2,004	2,004	2,001	2,002	900	1,001
2011-06-01	2,006	2,008	2,006	2,006	1,300	1,003
2011-05-31	2,007	2,015	2,006	2,015	1,600	1,007.50
2011-05-30	2,003	2,006	2,003	2,005	900	1,002.50
2011-05-27	2,006	2,015	2,000	2,013	2,100	1,006.50
2011-05-26	2,005	2,007	1,999	2,000	500	1,000
2011-05-25	2,040	2,055	2,020	2,021	13,700	1,010.50
2011-05-24	2,041	2,050	2,037	2,050	3,100	1,025
2011-05-23	2,049	2,049	2,040	2,041	3,800	1,020.50
2011-05-20	2,036	2,040	2,036	2,038	800	1,019
2011-05-19	2,036	2,040	2,036	2,036	1,600	1,018
2011-05-18	2,033	2,034	2,030	2,034	1,500	1,017
2011-05-17	2,036	2,044	2,033	2,033	1,400	1,016.50
2011-05-16	2,050	2,050	2,035	2,035	1,200	1,017.50
2011-05-13	2,046	2,052	2,046	2,050	1,300	1,025
2011-05-12	2,058	2,067	2,050	2,050	2,300	1,025
2011-05-11	2,064	2,077	2,056	2,058	1,700	1,029
2011-05-10	2,078	2,078	2,064	2,064	1,700	1,032
2011-05-09	2,061	2,079	2,061	2,067	900	1,033.50
2011-05-06	2,059	2,060	2,058	2,060	1,100	1,030
2011-05-02	2,079	2,080	2,070	2,070	1,000	1,035
2011-04-28	2,100	2,100	2,060	2,070	700	1,035
2011-04-27	2,100	2,100	2,100	2,100	100	1,050
2011-04-26	2,112	2,112	2,112	2,112	100	1,056
2011-04-25	2,114	2,200	2,114	2,125	11,200	1,062.50
2011-04-22	2,115	2,115	2,067	2,115	5,100	1,057.50
2011-04-21	2,079	2,086	2,071	2,086	1,500	1,043
2011-04-20	2,055	2,069	2,055	2,069	1,000	1,034.50
2011-04-19	2,050	2,055	2,050	2,055	2,100	1,027.50
2011-04-18	2,030	2,050	2,030	2,050	2,600	1,025
2011-04-15	2,033	2,033	2,033	2,033	600	1,016.50
2011-04-14	2,045	2,045	2,032	2,040	900	1,020
2011-04-13	2,030	2,040	2,030	2,040	800	1,020
2011-04-12	2,031	2,031	2,030	2,030	500	1,015
2011-04-11	2,050	2,050	2,030	2,031	3,700	1,015.50
2011-04-08	2,050	2,055	2,050	2,050	1,300	1,025
2011-04-07	2,050	2,050	2,050	2,050	1,900	1,025
2011-04-06	2,050	2,061	2,026	2,026	4,400	1,013
2011-04-05	2,053	2,060	2,050	2,050	2,000	1,025
2011-04-04	2,070	2,085	2,050	2,053	2,700	1,026.50
2011-04-01	2,071	2,095	2,062	2,070	1,900	1,035
2011-03-31	2,055	2,089	2,055	2,084	2,200	1,042
2011-03-30	2,068	2,071	2,056	2,070	1,800	1,035
2011-03-29	2,102	2,118	2,055	2,068	4,400	1,034
2011-03-28	2,177	2,227	2,177	2,219	1,700	1,109.50
2011-03-25	2,135	2,289	2,134	2,210	15,700	1,105
2011-03-24	2,200	2,206	2,174	2,200	4,700	1,100
2011-03-23	2,200	2,220	2,153	2,219	5,400	1,109.50
2011-03-22	2,100	2,150	2,090	2,111	4,100	1,055.50
2011-03-18	2,006	2,050	2,000	2,045	3,200	1,022.50
2011-03-17	1,991	2,000	1,990	2,000	2,000	1,000
2011-03-16	1,960	2,000	1,960	1,982	3,400	991
2011-03-15	2,050	2,050	1,961	1,990	4,100	995
2011-03-14	2,110	2,110	1,960	2,100	6,100	1,050
2011-03-11	2,276	2,285	2,260	2,260	6,300	1,130
2011-03-10	2,292	2,292	2,276	2,283	3,900	1,141.50
2011-03-09	2,294	2,299	2,284	2,284	1,000	1,142
2011-03-08	2,297	2,297	2,280	2,280	3,200	1,140
2011-03-07	2,290	2,290	2,290	2,290	400	1,145
2011-03-04	2,288	2,292	2,288	2,290	700	1,145
2011-03-03	2,297	2,297	2,284	2,284	2,100	1,142
2011-03-02	2,282	2,298	2,282	2,284	600	1,142
2011-03-01	2,308	2,310	2,281	2,281	3,400	1,140.50
2011-02-28	2,300	2,305	2,285	2,286	3,900	1,143
2011-02-25	2,290	2,300	2,285	2,285	11,500	1,142.50
2011-02-24	2,281	2,287	2,281	2,284	2,400	1,142
2011-02-23	2,297	2,297	2,282	2,284	6,500	1,142
2011-02-22	2,297	2,302	2,296	2,296	2,500	1,148
2011-02-21	2,297	2,300	2,295	2,299	1,600	1,149.50
2011-02-18	2,299	2,308	2,291	2,299	3,000	1,149.50
2011-02-17	2,291	2,291	2,291	2,291	900	1,145.50
2011-02-16	2,295	2,298	2,291	2,291	1,900	1,145.50
2011-02-15	2,300	2,302	2,296	2,296	1,800	1,148
2011-02-14	2,305	2,305	2,296	2,297	3,400	1,148.50
2011-02-10	2,309	2,309	2,281	2,300	7,600	1,150
2011-02-09	2,278	2,300	2,278	2,293	2,800	1,146.50
2011-02-08	2,279	2,283	2,277	2,277	1,400	1,138.50
2011-02-07	2,281	2,281	2,279	2,279	1,600	1,139.50
2011-02-04	2,281	2,285	2,279	2,281	3,300	1,140.50
2011-02-03	2,283	2,290	2,281	2,281	1,400	1,140.50
2011-02-02	2,290	2,290	2,277	2,280	5,100	1,140
2011-02-01	2,300	2,305	2,298	2,298	2,400	1,149
2011-01-31	2,285	2,310	2,285	2,300	2,900	1,150
2011-01-28	2,280	2,300	2,280	2,280	4,100	1,140
2011-01-27	2,281	2,294	2,273	2,280	6,600	1,140
2011-01-26	2,291	2,300	2,283	2,285	2,600	1,142.50
2011-01-25	2,297	2,300	2,290	2,291	12,200	1,145.50
2011-01-24	2,275	2,300	2,275	2,293	4,800	1,146.50
2011-01-21	2,285	2,300	2,275	2,275	6,500	1,137.50
2011-01-20	2,275	2,282	2,275	2,282	2,400	1,141
2011-01-19	2,276	2,279	2,275	2,275	2,900	1,137.50
2011-01-18	2,275	2,283	2,275	2,276	3,600	1,138
2011-01-17	2,273	2,276	2,272	2,276	2,000	1,138
2011-01-14	2,274	2,274	2,272	2,273	2,100	1,136.50
2011-01-13	2,276	2,276	2,273	2,273	1,900	1,136.50
2011-01-12	2,279	2,279	2,271	2,275	3,500	1,137.50
2011-01-11	2,276	2,279	2,270	2,279	2,800	1,139.50
2011-01-07	2,275	2,276	2,272	2,275	2,600	1,137.50
2011-01-06	2,288	2,288	2,275	2,277	2,300	1,138.50
2011-01-05	2,270	2,289	2,262	2,288	2,500	1,144
2011-01-04	2,292	2,292	2,282	2,290	1,900	1,145

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