4526 理研ビタミン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,985	1,989	1,983	1,984	4,100	992
2012-12-27	1,986	1,986	1,978	1,981	3,400	990.50
2012-12-26	1,980	1,989	1,978	1,981	2,600	990.50
2012-12-25	1,977	1,990	1,975	1,986	28,500	993
2012-12-21	1,998	1,998	1,974	1,979	39,500	989.50
2012-12-20	1,977	1,984	1,974	1,984	8,200	992
2012-12-19	1,975	1,978	1,974	1,975	6,800	987.50
2012-12-18	1,975	1,975	1,974	1,975	4,400	987.50
2012-12-17	1,975	1,981	1,974	1,974	6,600	987
2012-12-14	1,975	1,975	1,974	1,975	6,300	987.50
2012-12-13	1,975	1,979	1,974	1,975	8,000	987.50
2012-12-12	1,979	1,981	1,973	1,974	7,200	987
2012-12-11	1,975	1,980	1,970	1,975	12,000	987.50
2012-12-10	1,975	1,982	1,974	1,975	13,100	987.50
2012-12-07	1,976	1,980	1,973	1,975	9,000	987.50
2012-12-06	1,980	1,980	1,975	1,976	4,100	988
2012-12-05	1,977	1,982	1,976	1,980	3,200	990
2012-12-04	1,984	1,984	1,977	1,977	4,500	988.50
2012-12-03	1,980	1,987	1,976	1,984	9,700	992
2012-11-30	1,982	1,983	1,979	1,980	8,900	990
2012-11-29	1,987	1,987	1,980	1,986	5,300	993
2012-11-28	1,985	1,989	1,983	1,985	4,200	992.50
2012-11-27	1,985	1,990	1,984	1,985	5,700	992.50
2012-11-26	1,987	1,990	1,982	1,990	15,100	995
2012-11-22	1,985	1,987	1,980	1,987	7,800	993.50
2012-11-21	1,983	1,983	1,978	1,980	4,700	990
2012-11-20	1,985	1,985	1,978	1,980	4,500	990
2012-11-19	1,980	1,989	1,980	1,980	6,300	990
2012-11-16	1,989	1,989	1,976	1,980	6,900	990
2012-11-15	1,985	1,991	1,985	1,989	5,400	994.50
2012-11-14	1,985	1,991	1,985	1,991	7,400	995.50
2012-11-13	1,995	1,995	1,982	1,982	17,800	991
2012-11-12	2,072	2,072	2,050	2,050	1,800	1,025
2012-11-09	2,070	2,080	2,070	2,071	1,200	1,035.50
2012-11-08	2,080	2,080	2,065	2,080	1,300	1,040
2012-11-07	2,082	2,082	2,079	2,079	2,000	1,039.50
2012-11-06	2,079	2,079	2,070	2,071	1,100	1,035.50
2012-11-05	2,090	2,090	2,078	2,078	5,100	1,039
2012-11-02	2,096	2,100	2,095	2,095	3,400	1,047.50
2012-11-01	2,096	2,100	2,096	2,100	1,800	1,050
2012-10-31	2,100	2,100	2,096	2,096	1,700	1,048
2012-10-30	2,101	2,120	2,101	2,101	3,100	1,050.50
2012-10-29	2,118	2,118	2,115	2,115	1,200	1,057.50
2012-10-26	2,120	2,130	2,120	2,130	1,900	1,065
2012-10-25	2,129	2,170	2,118	2,129	12,600	1,064.50
2012-10-24	2,134	2,134	2,123	2,133	2,800	1,066.50
2012-10-23	2,134	2,135	2,134	2,135	3,000	1,067.50
2012-10-22	2,170	2,170	2,110	2,122	8,000	1,061
2012-10-19	2,161	2,161	2,161	2,161	800	1,080.50
2012-10-18	2,180	2,180	2,180	2,180	800	1,090
2012-10-17	2,175	2,175	2,175	2,175	500	1,087.50
2012-10-16	2,155	2,155	2,155	2,155	200	1,077.50
2012-10-15	2,151	2,151	2,151	2,151	300	1,075.50
2012-10-11	2,180	2,180	2,180	2,180	200	1,090
2012-10-09	2,180	2,180	2,180	2,180	1,700	1,090
2012-10-04	2,178	2,180	2,178	2,180	900	1,090
2012-10-03	2,160	2,160	2,160	2,160	100	1,080
2012-10-02	2,150	2,150	2,150	2,150	100	1,075
2012-10-01	2,180	2,180	2,150	2,150	300	1,075
2012-09-28	2,180	2,184	2,180	2,180	600	1,090
2012-09-27	2,180	2,180	2,180	2,180	700	1,090
2012-09-26	2,106	2,180	2,106	2,180	2,000	1,090
2012-09-25	2,150	2,198	2,150	2,198	15,100	1,099
2012-09-24	2,196	2,198	2,194	2,198	2,500	1,099
2012-09-21	2,200	2,200	2,200	2,200	3,500	1,100
2012-09-20	2,193	2,195	2,182	2,195	2,100	1,097.50
2012-09-19	2,190	2,195	2,185	2,185	800	1,092.50
2012-09-18	2,176	2,180	2,175	2,177	1,100	1,088.50
2012-09-14	2,173	2,173	2,173	2,173	200	1,086.50
2012-09-13	2,189	2,189	2,185	2,185	400	1,092.50
2012-09-12	2,162	2,195	2,162	2,190	400	1,095
2012-09-11	2,180	2,180	2,160	2,161	1,500	1,080.50
2012-09-10	2,161	2,180	2,161	2,180	200	1,090
2012-09-07	2,170	2,170	2,161	2,161	400	1,080.50
2012-09-06	2,160	2,175	2,160	2,160	600	1,080
2012-09-05	2,170	2,195	2,161	2,161	800	1,080.50
2012-09-04	2,188	2,188	2,174	2,174	1,000	1,087
2012-09-03	2,193	2,195	2,190	2,191	900	1,095.50
2012-08-31	2,195	2,195	2,193	2,193	400	1,096.50
2012-08-30	2,195	2,195	2,195	2,195	100	1,097.50
2012-08-29	2,200	2,200	2,195	2,200	1,300	1,100
2012-08-28	2,200	2,200	2,200	2,200	500	1,100
2012-08-27	2,200	2,209	2,199	2,200	13,300	1,100
2012-08-24	2,210	2,210	2,206	2,210	3,800	1,105
2012-08-23	2,220	2,220	2,219	2,220	6,500	1,110
2012-08-22	2,220	2,220	2,216	2,219	1,500	1,109.50
2012-08-21	2,220	2,220	2,217	2,220	1,100	1,110
2012-08-20	2,220	2,221	2,220	2,220	2,200	1,110
2012-08-17	2,220	2,220	2,220	2,220	500	1,110
2012-08-16	2,220	2,220	2,220	2,220	500	1,110
2012-08-15	2,215	2,220	2,214	2,220	3,600	1,110
2012-08-14	2,213	2,220	2,213	2,220	700	1,110
2012-08-13	2,213	2,213	2,210	2,210	200	1,105
2012-08-10	2,201	2,201	2,201	2,201	100	1,100.50
2012-08-09	2,201	2,219	2,201	2,214	400	1,107
2012-08-07	2,219	2,220	2,211	2,211	300	1,105.50
2012-08-06	2,202	2,219	2,201	2,206	700	1,103
2012-08-03	2,218	2,218	2,218	2,218	100	1,109
2012-08-01	2,200	2,200	2,200	2,200	900	1,100
2012-07-31	2,201	2,201	2,200	2,200	200	1,100
2012-07-30	2,201	2,201	2,201	2,201	100	1,100.50
2012-07-27	2,210	2,210	2,200	2,200	400	1,100
2012-07-26	2,211	2,211	2,200	2,200	1,000	1,100
2012-07-25	2,215	2,238	2,215	2,220	12,700	1,110
2012-07-24	2,270	2,270	2,259	2,260	3,000	1,130
2012-07-23	2,269	2,270	2,259	2,270	10,100	1,135
2012-07-20	2,268	2,270	2,261	2,270	4,200	1,135
2012-07-19	2,270	2,270	2,264	2,269	2,400	1,134.50
2012-07-18	2,272	2,272	2,270	2,270	3,600	1,135
2012-07-17	2,275	2,278	2,268	2,270	1,800	1,135
2012-07-13	2,270	2,270	2,270	2,270	100	1,135
2012-07-12	2,254	2,254	2,253	2,253	400	1,126.50
2012-07-11	2,270	2,270	2,256	2,256	1,200	1,128
2012-07-10	2,267	2,270	2,258	2,258	3,100	1,129
2012-07-09	2,270	2,270	2,266	2,266	300	1,133
2012-07-06	2,266	2,270	2,266	2,270	1,600	1,135
2012-07-05	2,280	2,283	2,261	2,261	2,100	1,130.50
2012-07-04	2,300	2,300	2,277	2,280	1,500	1,140
2012-07-03	2,271	2,275	2,261	2,275	2,500	1,137.50
2012-07-02	2,280	2,289	2,280	2,280	900	1,140
2012-06-29	2,330	2,330	2,280	2,280	900	1,140
2012-06-28	2,310	2,310	2,280	2,280	800	1,140
2012-06-27	2,285	2,330	2,285	2,330	4,200	1,165
2012-06-26	2,315	2,315	2,265	2,265	500	1,132.50
2012-06-25	2,261	2,330	2,261	2,330	22,400	1,165
2012-06-22	2,295	2,300	2,289	2,299	11,500	1,149.50
2012-06-21	2,292	2,298	2,286	2,291	7,500	1,145.50
2012-06-20	2,291	2,300	2,290	2,290	3,600	1,145
2012-06-19	2,310	2,310	2,290	2,290	5,000	1,145
2012-06-18	2,300	2,339	2,300	2,305	2,100	1,152.50
2012-06-15	2,300	2,300	2,290	2,290	4,000	1,145
2012-06-14	2,300	2,300	2,300	2,300	1,400	1,150
2012-06-13	2,297	2,310	2,296	2,296	3,200	1,148
2012-06-12	2,310	2,310	2,310	2,310	1,100	1,155
2012-06-11	2,349	2,349	2,320	2,324	900	1,162
2012-06-07	2,310	2,340	2,310	2,310	4,000	1,155
2012-06-06	2,301	2,350	2,293	2,310	2,500	1,155
2012-06-04	2,310	2,334	2,292	2,292	2,900	1,146
2012-06-01	2,340	2,340	2,316	2,318	600	1,159
2012-05-31	2,350	2,350	2,340	2,340	500	1,170
2012-05-29	2,365	2,365	2,349	2,349	200	1,174.50
2012-05-25	2,321	2,330	2,315	2,315	13,300	1,157.50
2012-05-24	2,339	2,344	2,339	2,342	2,400	1,171
2012-05-23	2,338	2,338	2,329	2,329	3,600	1,164.50
2012-05-22	2,341	2,350	2,335	2,350	4,700	1,175
2012-05-21	2,368	2,368	2,330	2,330	1,300	1,165
2012-05-18	2,321	2,325	2,318	2,320	900	1,160
2012-05-17	2,312	2,323	2,312	2,323	1,100	1,161.50
2012-05-16	2,310	2,312	2,310	2,312	600	1,156
2012-05-15	2,311	2,312	2,310	2,310	600	1,155
2012-05-14	2,302	2,345	2,302	2,345	400	1,172.50
2012-05-11	2,313	2,314	2,313	2,313	600	1,156.50
2012-05-10	2,314	2,314	2,314	2,314	100	1,157
2012-05-09	2,310	2,313	2,310	2,313	300	1,156.50
2012-05-08	2,306	2,309	2,306	2,309	400	1,154.50
2012-05-07	2,349	2,349	2,340	2,340	1,900	1,170
2012-05-02	2,349	2,349	2,349	2,349	100	1,174.50
2012-05-01	2,349	2,349	2,344	2,345	400	1,172.50
2012-04-27	2,349	2,349	2,349	2,349	100	1,174.50
2012-04-26	2,351	2,351	2,351	2,351	100	1,175.50
2012-04-25	2,359	2,401	2,350	2,401	11,100	1,200.50
2012-04-24	2,330	2,349	2,330	2,348	1,200	1,174
2012-04-23	2,328	2,330	2,321	2,328	3,200	1,164
2012-04-20	2,292	2,300	2,281	2,300	2,300	1,150
2012-04-18	2,276	2,277	2,276	2,277	200	1,138.50
2012-04-17	2,258	2,259	2,258	2,259	200	1,129.50
2012-04-16	2,296	2,296	2,253	2,253	400	1,126.50
2012-04-13	2,252	2,252	2,252	2,252	100	1,126
2012-04-11	2,251	2,251	2,251	2,251	100	1,125.50
2012-04-09	2,243	2,279	2,243	2,251	400	1,125.50
2012-04-06	2,238	2,285	2,238	2,243	400	1,121.50
2012-04-05	2,261	2,296	2,232	2,265	3,000	1,132.50
2012-04-04	2,261	2,304	2,261	2,304	1,300	1,152
2012-04-03	2,266	2,266	2,260	2,260	500	1,130
2012-04-02	2,261	2,265	2,261	2,265	200	1,132.50
2012-03-30	2,260	2,288	2,260	2,262	2,000	1,131
2012-03-29	2,240	2,288	2,240	2,256	1,300	1,128
2012-03-28	2,330	2,330	2,215	2,290	4,300	1,145
2012-03-27	2,369	2,386	2,345	2,358	1,900	1,179
2012-03-26	2,367	2,367	2,350	2,355	11,100	1,177.50
2012-03-23	2,360	2,410	2,360	2,392	4,000	1,196
2012-03-22	2,373	2,373	2,353	2,360	4,900	1,180
2012-03-21	2,379	2,381	2,372	2,373	2,000	1,186.50
2012-03-19	2,373	2,376	2,372	2,376	1,200	1,188
2012-03-16	2,372	2,373	2,372	2,372	2,800	1,186
2012-03-15	2,385	2,385	2,371	2,371	600	1,185.50
2012-03-14	2,386	2,399	2,384	2,384	2,000	1,192
2012-03-13	2,380	2,387	2,360	2,360	4,400	1,180
2012-03-12	2,399	2,400	2,376	2,376	800	1,188
2012-03-09	2,382	2,382	2,382	2,382	200	1,191
2012-03-08	2,365	2,372	2,365	2,371	4,800	1,185.50
2012-03-07	2,385	2,385	2,362	2,362	700	1,181
2012-03-06	2,399	2,399	2,386	2,386	200	1,193
2012-03-05	2,400	2,400	2,399	2,399	200	1,199.50
2012-03-02	2,404	2,404	2,399	2,399	300	1,199.50
2012-03-01	2,395	2,399	2,395	2,399	400	1,199.50
2012-02-28	2,365	2,415	2,365	2,415	1,200	1,207.50
2012-02-27	2,370	2,385	2,355	2,357	10,900	1,178.50
2012-02-24	2,396	2,415	2,386	2,400	4,200	1,200
2012-02-23	2,410	2,410	2,395	2,400	5,100	1,200
2012-02-22	2,400	2,404	2,395	2,404	6,200	1,202
2012-02-21	2,420	2,430	2,400	2,400	3,600	1,200
2012-02-20	2,403	2,420	2,403	2,420	1,100	1,210
2012-02-17	2,399	2,400	2,399	2,400	500	1,200
2012-02-16	2,400	2,400	2,379	2,379	1,100	1,189.50
2012-02-15	2,390	2,400	2,390	2,400	400	1,200
2012-02-14	2,381	2,390	2,381	2,390	500	1,195
2012-02-13	2,376	2,389	2,376	2,376	900	1,188
2012-02-10	2,376	2,390	2,376	2,390	600	1,195
2012-02-09	2,370	2,371	2,370	2,371	400	1,185.50
2012-02-08	2,385	2,385	2,380	2,380	700	1,190
2012-02-07	2,392	2,400	2,381	2,381	900	1,190.50
2012-02-06	2,401	2,423	2,352	2,366	2,700	1,183
2012-02-03	2,401	2,401	2,400	2,400	300	1,200
2012-02-01	2,449	2,449	2,401	2,449	300	1,224.50
2012-01-31	2,399	2,460	2,399	2,460	600	1,230
2012-01-30	2,447	2,447	2,397	2,397	200	1,198.50
2012-01-27	2,400	2,497	2,400	2,497	200	1,248.50
2012-01-25	2,498	2,500	2,497	2,500	9,900	1,250
2012-01-24	2,459	2,489	2,446	2,489	1,700	1,244.50
2012-01-23	2,500	2,500	2,413	2,440	3,000	1,220
2012-01-20	2,404	2,410	2,385	2,400	1,800	1,200
2012-01-19	2,380	2,386	2,380	2,386	600	1,193
2012-01-18	2,370	2,380	2,330	2,380	800	1,190
2012-01-17	2,350	2,370	2,340	2,370	600	1,185
2012-01-16	2,320	2,350	2,320	2,340	700	1,170
2012-01-12	2,337	2,337	2,337	2,337	100	1,168.50
2012-01-11	2,337	2,337	2,337	2,337	200	1,168.50
2012-01-10	2,298	2,337	2,298	2,337	500	1,168.50
2012-01-05	2,281	2,348	2,281	2,298	400	1,149

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