4526 理研ビタミン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,249	2,250	2,237	2,248	4,200	1,124
2013-12-27	2,238	2,240	2,235	2,237	3,000	1,118.50
2013-12-26	2,237	2,237	2,230	2,234	5,000	1,117
2013-12-25	2,210	2,234	2,207	2,222	28,100	1,111
2013-12-24	2,222	2,223	2,206	2,210	10,700	1,105
2013-12-20	2,237	2,237	2,220	2,222	19,800	1,111
2013-12-19	2,218	2,220	2,214	2,220	7,000	1,110
2013-12-18	2,212	2,212	2,204	2,208	6,000	1,104
2013-12-17	2,217	2,222	2,212	2,212	7,600	1,106
2013-12-16	2,209	2,212	2,202	2,212	9,200	1,106
2013-12-13	2,209	2,209	2,206	2,206	4,400	1,103
2013-12-12	2,210	2,212	2,207	2,208	3,500	1,104
2013-12-11	2,219	2,219	2,210	2,212	5,000	1,106
2013-12-10	2,219	2,220	2,205	2,217	9,000	1,108.50
2013-12-09	2,220	2,229	2,210	2,214	9,200	1,107
2013-12-06	2,222	2,222	2,210	2,213	8,000	1,106.50
2013-12-05	2,231	2,231	2,220	2,220	7,900	1,110
2013-12-04	2,233	2,235	2,230	2,231	5,400	1,115.50
2013-12-03	2,240	2,241	2,235	2,240	2,200	1,120
2013-12-02	2,239	2,240	2,234	2,240	6,400	1,120
2013-11-29	2,232	2,236	2,230	2,230	8,400	1,115
2013-11-28	2,250	2,250	2,231	2,232	6,900	1,116
2013-11-27	2,251	2,253	2,230	2,235	9,800	1,117.50
2013-11-26	2,262	2,262	2,251	2,251	11,300	1,125.50
2013-11-25	2,252	2,266	2,249	2,262	22,000	1,131
2013-11-22	2,248	2,252	2,237	2,244	17,500	1,122
2013-11-21	2,220	2,239	2,220	2,239	17,800	1,119.50
2013-11-20	2,209	2,219	2,208	2,217	12,100	1,108.50
2013-11-19	2,207	2,210	2,206	2,206	14,900	1,103
2013-11-18	2,206	2,209	2,203	2,206	20,500	1,103
2013-11-15	2,198	2,198	2,191	2,197	28,100	1,098.50
2013-11-14	2,191	2,193	2,180	2,188	122,100	1,094
2013-11-13	2,300	2,317	2,240	2,241	13,700	1,120.50
2013-11-12	2,328	2,366	2,250	2,250	11,500	1,125
2013-11-11	2,340	2,342	2,305	2,305	8,400	1,152.50
2013-11-08	2,385	2,390	2,339	2,339	8,500	1,169.50
2013-11-07	2,375	2,405	2,375	2,400	1,100	1,200
2013-11-06	2,400	2,400	2,361	2,383	2,800	1,191.50
2013-11-05	2,405	2,443	2,400	2,400	1,800	1,200
2013-11-01	2,441	2,441	2,430	2,430	1,500	1,215
2013-10-31	2,410	2,450	2,410	2,450	600	1,225
2013-10-30	2,451	2,451	2,430	2,430	600	1,215
2013-10-29	2,474	2,474	2,451	2,451	200	1,225.50
2013-10-28	2,450	2,474	2,420	2,474	1,100	1,237
2013-10-25	2,474	2,474	2,450	2,450	9,200	1,225
2013-10-24	2,455	2,474	2,446	2,474	1,300	1,237
2013-10-23	2,450	2,456	2,435	2,435	4,100	1,217.50
2013-10-22	2,430	2,448	2,425	2,448	2,400	1,224
2013-10-21	2,369	2,525	2,361	2,421	10,100	1,210.50
2013-10-18	2,359	2,370	2,323	2,370	2,800	1,185
2013-10-17	2,315	2,360	2,315	2,334	3,600	1,167
2013-10-16	2,398	2,399	2,331	2,339	4,700	1,169.50
2013-10-15	2,400	2,400	2,380	2,384	3,100	1,192
2013-10-11	2,400	2,400	2,400	2,400	1,100	1,200
2013-10-10	2,420	2,420	2,392	2,400	400	1,200
2013-10-09	2,420	2,420	2,390	2,400	2,700	1,200
2013-10-08	2,420	2,429	2,400	2,420	3,500	1,210
2013-10-07	2,450	2,450	2,400	2,419	700	1,209.50
2013-10-04	2,430	2,500	2,428	2,450	700	1,225
2013-10-03	2,450	2,450	2,437	2,437	1,400	1,218.50
2013-10-02	2,474	2,474	2,440	2,450	400	1,225
2013-10-01	2,500	2,525	2,452	2,480	2,100	1,240
2013-09-30	2,485	2,520	2,430	2,500	1,300	1,250
2013-09-27	2,520	2,520	2,485	2,520	1,700	1,260
2013-09-26	2,525	2,525	2,523	2,523	2,400	1,261.50
2013-09-25	2,520	2,550	2,510	2,548	10,100	1,274
2013-09-24	2,499	2,510	2,493	2,510	5,400	1,255
2013-09-20	2,499	2,499	2,484	2,499	3,400	1,249.50
2013-09-19	2,459	2,480	2,459	2,480	1,200	1,240
2013-09-18	2,450	2,459	2,430	2,459	4,600	1,229.50
2013-09-17	2,450	2,450	2,448	2,450	2,100	1,225
2013-09-13	2,445	2,445	2,440	2,440	600	1,220
2013-09-12	2,445	2,450	2,441	2,450	1,600	1,225
2013-09-11	2,449	2,449	2,441	2,441	1,700	1,220.50
2013-09-10	2,440	2,449	2,440	2,440	800	1,220
2013-09-09	2,440	2,440	2,435	2,435	500	1,217.50
2013-09-06	2,440	2,440	2,440	2,440	300	1,220
2013-09-04	2,430	2,435	2,420	2,435	900	1,217.50
2013-09-03	2,436	2,436	2,430	2,430	900	1,215
2013-09-02	2,437	2,437	2,406	2,406	300	1,203
2013-08-30	2,390	2,438	2,390	2,438	600	1,219
2013-08-29	2,403	2,420	2,389	2,389	1,600	1,194.50
2013-08-28	2,411	2,415	2,411	2,415	400	1,207.50
2013-08-27	2,430	2,431	2,411	2,411	1,300	1,205.50
2013-08-26	2,448	2,465	2,421	2,430	10,000	1,215
2013-08-23	2,480	2,480	2,450	2,454	6,200	1,227
2013-08-22	2,440	2,460	2,434	2,460	1,800	1,230
2013-08-21	2,432	2,436	2,426	2,426	700	1,213
2013-08-20	2,440	2,440	2,401	2,434	1,100	1,217
2013-08-19	2,455	2,460	2,445	2,445	900	1,222.50
2013-08-16	2,427	2,447	2,415	2,447	1,100	1,223.50
2013-08-15	2,425	2,427	2,425	2,427	300	1,213.50
2013-08-14	2,429	2,429	2,427	2,427	500	1,213.50
2013-08-13	2,390	2,415	2,390	2,415	300	1,207.50
2013-08-12	2,440	2,440	2,380	2,417	800	1,208.50
2013-08-09	2,350	2,400	2,350	2,400	1,300	1,200
2013-08-08	2,361	2,380	2,361	2,380	700	1,190
2013-08-07	2,450	2,450	2,301	2,349	5,000	1,174.50
2013-08-06	2,450	2,450	2,440	2,440	1,000	1,220
2013-08-05	2,418	2,420	2,415	2,420	600	1,210
2013-08-02	2,440	2,445	2,420	2,420	800	1,210
2013-08-01	2,430	2,450	2,430	2,449	700	1,224.50
2013-07-31	2,435	2,435	2,415	2,429	300	1,214.50
2013-07-30	2,401	2,435	2,401	2,435	500	1,217.50
2013-07-29	2,494	2,494	2,442	2,442	2,200	1,221
2013-07-26	2,500	2,500	2,460	2,485	1,500	1,242.50
2013-07-25	2,492	2,500	2,485	2,500	14,100	1,250
2013-07-24	2,491	2,493	2,480	2,493	3,100	1,246.50
2013-07-23	2,494	2,498	2,463	2,491	11,200	1,245.50
2013-07-22	2,419	2,480	2,415	2,480	5,400	1,240
2013-07-19	2,398	2,410	2,398	2,410	6,100	1,205
2013-07-18	2,376	2,395	2,375	2,395	2,600	1,197.50
2013-07-17	2,360	2,370	2,360	2,370	3,900	1,185
2013-07-16	2,350	2,350	2,345	2,348	1,400	1,174
2013-07-12	2,330	2,349	2,330	2,348	1,200	1,174
2013-07-11	2,327	2,327	2,327	2,327	100	1,163.50
2013-07-10	2,346	2,346	2,345	2,345	200	1,172.50
2013-07-09	2,320	2,325	2,320	2,321	1,800	1,160.50
2013-07-08	2,330	2,330	2,316	2,330	2,300	1,165
2013-07-05	2,326	2,349	2,321	2,328	2,800	1,164
2013-07-04	2,347	2,347	2,345	2,345	300	1,172.50
2013-07-03	2,350	2,350	2,312	2,326	2,600	1,163
2013-07-02	2,350	2,350	2,349	2,349	800	1,174.50
2013-07-01	2,350	2,350	2,300	2,314	1,200	1,157
2013-06-28	2,320	2,320	2,320	2,320	100	1,160
2013-06-27	2,330	2,330	2,325	2,330	800	1,165
2013-06-26	2,333	2,335	2,300	2,325	900	1,162.50
2013-06-25	2,349	2,379	2,335	2,335	21,300	1,167.50
2013-06-24	2,343	2,349	2,330	2,349	2,000	1,174.50
2013-06-21	2,340	2,340	2,286	2,320	12,000	1,160
2013-06-20	2,305	2,339	2,305	2,339	3,900	1,169.50
2013-06-19	2,285	2,300	2,285	2,299	3,700	1,149.50
2013-06-18	2,250	2,270	2,250	2,270	500	1,135
2013-06-17	2,233	2,265	2,233	2,248	1,000	1,124
2013-06-14	2,272	2,276	2,260	2,264	1,400	1,132
2013-06-13	2,230	2,301	2,230	2,300	1,200	1,150
2013-06-12	2,233	2,260	2,233	2,239	600	1,119.50
2013-06-11	2,200	2,264	2,200	2,264	2,400	1,132
2013-06-10	2,197	2,197	2,192	2,193	500	1,096.50
2013-06-07	2,206	2,209	2,085	2,097	4,500	1,048.50
2013-06-06	2,245	2,250	2,207	2,210	3,300	1,105
2013-06-05	2,250	2,251	2,250	2,250	900	1,125
2013-06-04	2,257	2,258	2,250	2,250	1,800	1,125
2013-06-03	2,280	2,281	2,257	2,257	1,600	1,128.50
2013-05-31	2,300	2,358	2,300	2,325	2,100	1,162.50
2013-05-30	2,346	2,350	2,305	2,305	1,200	1,152.50
2013-05-29	2,320	2,390	2,320	2,380	900	1,190
2013-05-28	2,320	2,330	2,314	2,314	1,100	1,157
2013-05-27	2,347	2,359	2,314	2,314	14,500	1,157
2013-05-24	2,350	2,369	2,341	2,343	4,700	1,171.50
2013-05-23	2,392	2,393	2,350	2,355	7,500	1,177.50
2013-05-22	2,350	2,400	2,340	2,382	4,000	1,191
2013-05-21	2,330	2,333	2,328	2,333	1,100	1,166.50
2013-05-20	2,348	2,350	2,320	2,326	2,600	1,163
2013-05-17	2,320	2,348	2,310	2,315	2,800	1,157.50
2013-05-16	2,347	2,366	2,320	2,320	5,500	1,160
2013-05-15	2,355	2,368	2,346	2,346	3,500	1,173
2013-05-14	2,373	2,373	2,350	2,350	3,200	1,175
2013-05-13	2,350	2,379	2,350	2,350	2,600	1,175
2013-05-10	2,350	2,360	2,350	2,350	2,800	1,175
2013-05-09	2,327	2,350	2,327	2,350	1,500	1,175
2013-05-08	2,328	2,341	2,325	2,325	2,600	1,162.50
2013-05-07	2,330	2,354	2,325	2,325	1,600	1,162.50
2013-05-02	2,330	2,335	2,305	2,335	1,800	1,167.50
2013-05-01	2,340	2,340	2,300	2,308	2,800	1,154
2013-04-30	2,355	2,355	2,300	2,350	2,200	1,175
2013-04-26	2,360	2,389	2,355	2,355	4,400	1,177.50
2013-04-25	2,350	2,400	2,331	2,343	15,500	1,171.50
2013-04-24	2,297	2,313	2,297	2,313	7,600	1,156.50
2013-04-23	2,296	2,300	2,282	2,287	6,500	1,143.50
2013-04-22	2,275	2,282	2,261	2,282	3,300	1,141
2013-04-19	2,250	2,260	2,235	2,260	2,300	1,130
2013-04-18	2,249	2,249	2,235	2,242	3,500	1,121
2013-04-17	2,222	2,236	2,222	2,236	2,600	1,118
2013-04-16	2,218	2,230	2,216	2,216	5,300	1,108
2013-04-15	2,231	2,248	2,222	2,223	1,900	1,111.50
2013-04-12	2,229	2,229	2,221	2,221	2,000	1,110.50
2013-04-11	2,215	2,229	2,215	2,216	2,900	1,108
2013-04-10	2,217	2,229	2,215	2,215	800	1,107.50
2013-04-09	2,220	2,245	2,205	2,217	4,100	1,108.50
2013-04-08	2,252	2,255	2,201	2,254	3,100	1,127
2013-04-05	2,143	2,247	2,140	2,242	11,100	1,121
2013-04-04	2,140	2,153	2,140	2,150	4,100	1,075
2013-04-03	2,140	2,162	2,133	2,160	3,800	1,080
2013-04-02	2,200	2,200	2,140	2,161	2,100	1,080.50
2013-04-01	2,235	2,245	2,200	2,200	3,000	1,100
2013-03-29	2,290	2,290	2,204	2,285	3,700	1,142.50
2013-03-28	2,316	2,333	2,310	2,320	3,700	1,160
2013-03-27	2,350	2,375	2,310	2,340	6,900	1,170
2013-03-26	2,390	2,431	2,379	2,380	7,200	1,190
2013-03-25	2,401	2,500	2,400	2,430	16,700	1,215
2013-03-22	2,350	2,377	2,349	2,367	8,700	1,183.50
2013-03-21	2,331	2,340	2,331	2,340	7,100	1,170
2013-03-19	2,320	2,329	2,320	2,327	2,700	1,163.50
2013-03-18	2,315	2,320	2,310	2,310	2,900	1,155
2013-03-15	2,297	2,310	2,297	2,310	4,500	1,155
2013-03-14	2,285	2,295	2,281	2,295	3,700	1,147.50
2013-03-13	2,290	2,290	2,270	2,285	2,200	1,142.50
2013-03-12	2,280	2,285	2,271	2,285	2,100	1,142.50
2013-03-11	2,225	2,280	2,220	2,270	6,200	1,135
2013-03-08	2,210	2,219	2,202	2,219	5,200	1,109.50
2013-03-07	2,220	2,220	2,202	2,218	6,300	1,109
2013-03-06	2,220	2,220	2,200	2,217	5,200	1,108.50
2013-03-05	2,200	2,221	2,200	2,213	6,400	1,106.50
2013-03-04	2,180	2,199	2,180	2,196	7,500	1,098
2013-03-01	2,178	2,186	2,170	2,184	4,500	1,092
2013-02-28	2,180	2,185	2,175	2,178	5,800	1,089
2013-02-27	2,170	2,177	2,163	2,177	5,000	1,088.50
2013-02-26	2,168	2,168	2,152	2,160	2,300	1,080
2013-02-25	2,149	2,175	2,148	2,173	23,300	1,086.50
2013-02-22	2,110	2,148	2,103	2,141	11,700	1,070.50
2013-02-21	2,083	2,098	2,083	2,098	4,000	1,049
2013-02-20	2,078	2,086	2,076	2,086	3,000	1,043
2013-02-19	2,078	2,088	2,075	2,075	2,200	1,037.50
2013-02-18	2,061	2,079	2,061	2,073	3,200	1,036.50
2013-02-15	2,070	2,070	2,059	2,061	4,600	1,030.50
2013-02-14	2,067	2,070	2,063	2,064	5,400	1,032
2013-02-13	2,114	2,115	2,063	2,069	23,200	1,034.50
2013-02-12	2,142	2,146	2,130	2,130	9,700	1,065
2013-02-08	2,131	2,137	2,131	2,137	3,400	1,068.50
2013-02-07	2,137	2,137	2,132	2,134	5,300	1,067
2013-02-06	2,141	2,150	2,130	2,139	14,100	1,069.50
2013-02-05	2,142	2,150	2,141	2,141	5,200	1,070.50
2013-02-04	2,140	2,149	2,140	2,148	10,900	1,074
2013-02-01	2,159	2,165	2,133	2,144	21,700	1,072
2013-01-31	2,165	2,186	2,105	2,169	50,900	1,084.50
2013-01-30	2,017	2,019	2,015	2,015	3,000	1,007.50
2013-01-29	2,019	2,019	2,015	2,016	1,900	1,008
2013-01-28	2,012	2,020	2,010	2,019	6,800	1,009.50
2013-01-25	2,012	2,019	2,012	2,012	19,200	1,006
2013-01-24	2,011	2,016	2,010	2,015	6,800	1,007.50
2013-01-23	2,010	2,015	2,009	2,012	8,500	1,006
2013-01-22	2,005	2,010	2,004	2,010	5,600	1,005
2013-01-21	2,001	2,004	2,000	2,002	2,600	1,001
2013-01-18	2,000	2,000	1,997	2,000	4,100	1,000
2013-01-17	1,996	1,998	1,990	1,990	8,800	995
2013-01-16	2,000	2,000	1,995	1,996	4,500	998
2013-01-15	2,002	2,006	1,998	2,000	18,800	1,000
2013-01-11	2,004	2,004	1,998	2,002	6,400	1,001
2013-01-10	2,000	2,006	1,998	2,001	5,000	1,000.50
2013-01-09	2,003	2,004	1,997	1,997	5,200	998.50
2013-01-08	2,000	2,005	1,997	2,003	4,700	1,001.50
2013-01-07	1,995	2,005	1,992	1,996	12,600	998
2013-01-04	1,990	1,992	1,987	1,992	5,400	996

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