4526 理研ビタミン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	4,465	4,465	4,145	4,305	80,000	2,152.50
2014-12-29	4,110	4,465	4,105	4,460	42,500	2,230
2014-12-26	3,960	4,040	3,875	4,040	20,200	2,020
2014-12-25	3,660	3,960	3,660	3,830	45,300	1,915
2014-12-24	3,560	3,660	3,485	3,660	20,500	1,830
2014-12-22	3,595	3,630	3,535	3,535	34,800	1,767.50
2014-12-19	3,505	3,570	3,500	3,540	25,900	1,770
2014-12-18	3,395	3,470	3,380	3,460	14,500	1,730
2014-12-17	3,320	3,350	3,295	3,350	8,400	1,675
2014-12-16	3,365	3,400	3,300	3,330	8,100	1,665
2014-12-15	3,325	3,370	3,300	3,370	7,000	1,685
2014-12-12	3,375	3,375	3,280	3,310	10,200	1,655
2014-12-11	3,305	3,375	3,255	3,375	14,200	1,687.50
2014-12-10	3,285	3,350	3,275	3,350	21,600	1,675
2014-12-09	3,250	3,345	3,220	3,335	13,600	1,667.50
2014-12-08	3,240	3,260	3,200	3,260	10,500	1,630
2014-12-05	3,350	3,350	3,230	3,240	20,800	1,620
2014-12-04	3,400	3,450	3,250	3,355	35,300	1,677.50
2014-12-03	3,195	3,435	3,170	3,400	45,600	1,700
2014-12-02	3,125	3,155	3,100	3,140	18,300	1,570
2014-12-01	3,200	3,300	3,100	3,195	48,900	1,597.50
2014-11-28	3,200	3,240	3,050	3,200	79,900	1,600
2014-11-27	3,140	3,150	2,991	3,150	178,800	1,575
2014-11-26	2,673	2,673	2,640	2,650	1,200	1,325
2014-11-25	2,677	2,683	2,673	2,673	10,600	1,336.50
2014-11-21	2,649	2,680	2,649	2,679	6,500	1,339.50
2014-11-20	2,640	2,648	2,640	2,648	2,300	1,324
2014-11-19	2,650	2,650	2,636	2,636	900	1,318
2014-11-18	2,630	2,647	2,630	2,637	3,400	1,318.50
2014-11-17	2,600	2,620	2,591	2,618	1,700	1,309
2014-11-14	2,600	2,600	2,599	2,600	700	1,300
2014-11-13	2,590	2,596	2,590	2,591	800	1,295.50
2014-11-12	2,600	2,600	2,590	2,590	1,000	1,295
2014-11-11	2,582	2,600	2,582	2,600	1,300	1,300
2014-11-10	2,594	2,594	2,580	2,580	300	1,290
2014-11-07	2,585	2,599	2,579	2,579	800	1,289.50
2014-11-06	2,576	2,589	2,576	2,580	900	1,290
2014-11-05	2,570	2,570	2,568	2,570	1,200	1,285
2014-11-04	2,600	2,600	2,553	2,589	2,200	1,294.50
2014-10-31	2,550	2,600	2,547	2,590	2,200	1,295
2014-10-30	2,522	2,549	2,522	2,547	1,100	1,273.50
2014-10-29	2,522	2,548	2,520	2,537	1,600	1,268.50
2014-10-28	2,525	2,526	2,525	2,526	200	1,263
2014-10-27	2,545	2,545	2,522	2,522	12,300	1,261
2014-10-24	2,536	2,536	2,516	2,516	4,500	1,258
2014-10-23	2,539	2,540	2,535	2,536	3,700	1,268
2014-10-22	2,521	2,523	2,511	2,520	5,100	1,260
2014-10-21	2,529	2,529	2,511	2,511	2,200	1,255.50
2014-10-20	2,540	2,549	2,509	2,530	4,100	1,265
2014-10-17	2,501	2,556	2,498	2,547	5,700	1,273.50
2014-10-16	2,505	2,509	2,505	2,505	800	1,252.50
2014-10-15	2,535	2,535	2,509	2,509	4,000	1,254.50
2014-10-14	2,548	2,594	2,530	2,545	1,900	1,272.50
2014-10-10	2,585	2,585	2,552	2,575	3,500	1,287.50
2014-10-09	2,638	2,638	2,600	2,600	1,900	1,300
2014-10-08	2,650	2,651	2,625	2,640	3,300	1,320
2014-10-07	2,680	2,680	2,656	2,674	2,700	1,337
2014-10-06	2,661	2,680	2,660	2,680	2,000	1,340
2014-10-03	2,660	2,669	2,660	2,661	900	1,330.50
2014-10-02	2,673	2,676	2,665	2,665	2,200	1,332.50
2014-10-01	2,680	2,680	2,673	2,674	1,900	1,337
2014-09-30	2,675	2,690	2,675	2,683	500	1,341.50
2014-09-29	2,676	2,680	2,673	2,675	1,300	1,337.50
2014-09-26	2,675	2,680	2,652	2,672	4,700	1,336
2014-09-25	2,750	2,772	2,750	2,761	14,600	1,380.50
2014-09-24	2,730	2,748	2,730	2,748	4,500	1,374
2014-09-22	2,705	2,729	2,705	2,725	7,800	1,362.50
2014-09-19	2,694	2,705	2,694	2,705	2,700	1,352.50
2014-09-18	2,696	2,700	2,648	2,677	7,800	1,338.50
2014-09-17	2,700	2,702	2,696	2,702	2,700	1,351
2014-09-16	2,700	2,700	2,699	2,699	1,800	1,349.50
2014-09-12	2,689	2,700	2,688	2,700	5,300	1,350
2014-09-11	2,685	2,690	2,675	2,689	800	1,344.50
2014-09-10	2,666	2,692	2,666	2,675	1,300	1,337.50
2014-09-09	2,680	2,697	2,665	2,665	2,200	1,332.50
2014-09-08	2,688	2,690	2,681	2,687	1,700	1,343.50
2014-09-05	2,670	2,689	2,670	2,688	1,300	1,344
2014-09-04	2,688	2,688	2,670	2,675	1,200	1,337.50
2014-09-03	2,696	2,696	2,675	2,690	1,200	1,345
2014-09-02	2,692	2,696	2,680	2,690	1,200	1,345
2014-09-01	2,671	2,694	2,670	2,692	800	1,346
2014-08-29	2,673	2,698	2,670	2,677	1,300	1,338.50
2014-08-28	2,695	2,699	2,680	2,685	1,100	1,342.50
2014-08-27	2,694	2,694	2,670	2,685	900	1,342.50
2014-08-26	2,686	2,686	2,661	2,670	600	1,335
2014-08-25	2,690	2,700	2,670	2,685	10,900	1,342.50
2014-08-22	2,652	2,670	2,652	2,670	5,100	1,335
2014-08-21	2,650	2,655	2,642	2,652	3,400	1,326
2014-08-20	2,640	2,642	2,629	2,640	1,800	1,320
2014-08-19	2,630	2,630	2,622	2,628	1,100	1,314
2014-08-18	2,609	2,628	2,609	2,611	1,500	1,305.50
2014-08-15	2,620	2,625	2,610	2,616	1,700	1,308
2014-08-14	2,600	2,614	2,597	2,614	1,400	1,307
2014-08-13	2,614	2,614	2,597	2,609	800	1,304.50
2014-08-12	2,590	2,614	2,590	2,614	600	1,307
2014-08-11	2,588	2,618	2,535	2,574	3,300	1,287
2014-08-08	2,535	2,549	2,512	2,536	1,100	1,268
2014-08-07	2,510	2,549	2,510	2,515	2,300	1,257.50
2014-08-06	2,550	2,579	2,510	2,510	4,200	1,255
2014-08-05	2,608	2,608	2,552	2,552	3,600	1,276
2014-08-04	2,600	2,601	2,567	2,590	5,100	1,295
2014-08-01	2,621	2,621	2,580	2,606	9,200	1,303
2014-07-31	2,638	2,650	2,621	2,625	4,100	1,312.50
2014-07-30	2,656	2,685	2,649	2,660	1,700	1,330
2014-07-29	2,655	2,688	2,655	2,660	2,400	1,330
2014-07-28	2,690	2,701	2,650	2,670	3,500	1,335
2014-07-25	2,698	2,700	2,685	2,685	11,600	1,342.50
2014-07-24	2,691	2,693	2,673	2,693	5,200	1,346.50
2014-07-23	2,690	2,697	2,663	2,664	16,400	1,332
2014-07-22	2,625	2,696	2,625	2,692	8,600	1,346
2014-07-18	2,595	2,624	2,595	2,624	2,700	1,312
2014-07-17	2,619	2,623	2,602	2,617	2,600	1,308.50
2014-07-16	2,620	2,620	2,600	2,610	2,500	1,305
2014-07-15	2,617	2,620	2,617	2,620	1,000	1,310
2014-07-14	2,600	2,600	2,550	2,600	3,900	1,300
2014-07-11	2,580	2,610	2,578	2,590	3,700	1,295
2014-07-10	2,619	2,623	2,583	2,583	7,900	1,291.50
2014-07-09	2,611	2,613	2,611	2,613	1,200	1,306.50
2014-07-08	2,627	2,631	2,609	2,609	3,300	1,304.50
2014-07-07	2,609	2,630	2,609	2,627	2,400	1,313.50
2014-07-04	2,591	2,610	2,591	2,602	1,400	1,301
2014-07-03	2,610	2,610	2,588	2,590	1,200	1,295
2014-07-02	2,610	2,615	2,591	2,595	1,800	1,297.50
2014-07-01	2,599	2,615	2,581	2,604	2,200	1,302
2014-06-30	2,601	2,604	2,563	2,599	5,500	1,299.50
2014-06-27	2,650	2,650	2,600	2,604	5,200	1,302
2014-06-26	2,650	2,692	2,650	2,661	2,800	1,330.50
2014-06-25	2,663	2,799	2,636	2,692	26,700	1,346
2014-06-24	2,600	2,613	2,590	2,613	4,400	1,306.50
2014-06-23	2,600	2,600	2,578	2,598	12,000	1,299
2014-06-20	2,549	2,559	2,542	2,559	3,600	1,279.50
2014-06-19	2,526	2,550	2,525	2,548	6,800	1,274
2014-06-18	2,505	2,525	2,505	2,525	3,700	1,262.50
2014-06-17	2,492	2,504	2,482	2,504	1,400	1,252
2014-06-16	2,498	2,505	2,456	2,459	4,100	1,229.50
2014-06-13	2,490	2,497	2,478	2,497	2,300	1,248.50
2014-06-12	2,496	2,496	2,481	2,490	800	1,245
2014-06-11	2,480	2,500	2,471	2,472	2,900	1,236
2014-06-10	2,485	2,500	2,485	2,500	2,500	1,250
2014-06-09	2,488	2,500	2,485	2,486	2,400	1,243
2014-06-06	2,497	2,497	2,486	2,488	600	1,244
2014-06-05	2,485	2,496	2,485	2,486	1,000	1,243
2014-06-04	2,497	2,497	2,491	2,491	300	1,245.50
2014-06-03	2,498	2,500	2,485	2,499	1,400	1,249.50
2014-06-02	2,500	2,511	2,475	2,485	1,700	1,242.50
2014-05-30	2,490	2,505	2,490	2,500	500	1,250
2014-05-29	2,458	2,511	2,458	2,509	4,400	1,254.50
2014-05-28	2,465	2,465	2,451	2,458	1,400	1,229
2014-05-27	2,485	2,485	2,461	2,465	1,100	1,232.50
2014-05-26	2,461	2,520	2,460	2,460	19,900	1,230
2014-05-23	2,500	2,504	2,489	2,496	15,000	1,248
2014-05-22	2,509	2,509	2,488	2,500	3,900	1,250
2014-05-21	2,495	2,508	2,495	2,508	5,900	1,254
2014-05-20	2,490	2,499	2,483	2,498	2,200	1,249
2014-05-19	2,475	2,495	2,475	2,490	4,700	1,245
2014-05-16	2,440	2,475	2,440	2,475	1,200	1,237.50
2014-05-15	2,435	2,469	2,435	2,440	1,500	1,220
2014-05-14	2,450	2,470	2,438	2,438	1,100	1,219
2014-05-13	2,490	2,493	2,421	2,451	3,800	1,225.50
2014-05-12	2,478	2,492	2,407	2,457	3,700	1,228.50
2014-05-09	2,467	2,475	2,467	2,475	3,700	1,237.50
2014-05-08	2,460	2,464	2,460	2,460	6,900	1,230
2014-05-07	2,451	2,460	2,440	2,460	1,700	1,230
2014-05-02	2,441	2,450	2,431	2,450	4,400	1,225
2014-05-01	2,438	2,439	2,405	2,438	2,100	1,219
2014-04-30	2,426	2,431	2,396	2,428	3,900	1,214
2014-04-28	2,420	2,430	2,401	2,420	3,100	1,210
2014-04-25	2,416	2,435	2,400	2,420	18,800	1,210
2014-04-24	2,411	2,411	2,396	2,400	2,900	1,200
2014-04-23	2,420	2,420	2,396	2,400	6,700	1,200
2014-04-22	2,377	2,399	2,377	2,399	3,800	1,199.50
2014-04-21	2,371	2,375	2,371	2,372	600	1,186
2014-04-18	2,364	2,379	2,364	2,367	2,300	1,183.50
2014-04-17	2,372	2,377	2,346	2,377	1,700	1,188.50
2014-04-16	2,339	2,377	2,339	2,377	500	1,188.50
2014-04-15	2,378	2,379	2,336	2,378	800	1,189
2014-04-14	2,327	2,379	2,320	2,379	2,200	1,189.50
2014-04-11	2,335	2,335	2,310	2,327	600	1,163.50
2014-04-10	2,381	2,381	2,303	2,311	3,300	1,155.50
2014-04-09	2,358	2,369	2,301	2,301	4,900	1,150.50
2014-04-08	2,361	2,372	2,360	2,372	2,200	1,186
2014-04-07	2,370	2,380	2,361	2,361	1,900	1,180.50
2014-04-04	2,390	2,400	2,390	2,400	400	1,200
2014-04-03	2,399	2,423	2,374	2,423	3,900	1,211.50
2014-04-02	2,365	2,365	2,355	2,365	2,700	1,182.50
2014-04-01	2,352	2,367	2,350	2,365	2,100	1,182.50
2014-03-31	2,352	2,362	2,352	2,362	1,500	1,181
2014-03-28	2,386	2,386	2,347	2,352	1,700	1,176
2014-03-27	2,400	2,400	2,346	2,385	3,500	1,192.50
2014-03-26	2,430	2,445	2,420	2,436	4,900	1,218
2014-03-25	2,420	2,447	2,416	2,434	14,600	1,217
2014-03-24	2,409	2,426	2,405	2,410	7,300	1,205
2014-03-20	2,435	2,438	2,381	2,385	10,500	1,192.50
2014-03-19	2,381	2,389	2,379	2,385	3,300	1,192.50
2014-03-18	2,449	2,449	2,374	2,374	4,000	1,187
2014-03-17	2,366	2,366	2,350	2,355	4,400	1,177.50
2014-03-14	2,369	2,380	2,361	2,365	3,800	1,182.50
2014-03-13	2,375	2,420	2,375	2,399	2,300	1,199.50
2014-03-12	2,396	2,398	2,370	2,375	3,400	1,187.50
2014-03-11	2,446	2,446	2,400	2,406	9,900	1,203
2014-03-10	2,461	2,484	2,460	2,460	2,900	1,230
2014-03-07	2,500	2,500	2,452	2,480	3,800	1,240
2014-03-06	2,496	2,500	2,482	2,500	6,100	1,250
2014-03-05	2,479	2,499	2,474	2,494	5,100	1,247
2014-03-04	2,467	2,478	2,460	2,478	5,300	1,239
2014-03-03	2,447	2,468	2,410	2,467	8,200	1,233.50
2014-02-28	2,441	2,445	2,435	2,442	4,000	1,221
2014-02-27	2,432	2,450	2,432	2,441	4,400	1,220.50
2014-02-26	2,415	2,440	2,415	2,432	2,200	1,216
2014-02-25	2,409	2,450	2,401	2,421	12,600	1,210.50
2014-02-24	2,388	2,398	2,385	2,398	4,100	1,199
2014-02-21	2,385	2,388	2,351	2,385	7,500	1,192.50
2014-02-20	2,366	2,375	2,353	2,372	4,900	1,186
2014-02-19	2,329	2,379	2,320	2,376	10,900	1,188
2014-02-18	2,306	2,320	2,306	2,308	4,400	1,154
2014-02-17	2,320	2,320	2,300	2,312	3,700	1,156
2014-02-14	2,301	2,344	2,290	2,324	12,400	1,162
2014-02-13	2,311	2,332	2,310	2,316	3,900	1,158
2014-02-12	2,326	2,334	2,311	2,311	7,100	1,155.50
2014-02-10	2,341	2,341	2,301	2,338	5,100	1,169
2014-02-07	2,320	2,349	2,300	2,342	6,700	1,171
2014-02-06	2,315	2,333	2,302	2,305	7,200	1,152.50
2014-02-05	2,350	2,360	2,251	2,315	14,000	1,157.50
2014-02-04	2,212	2,350	2,160	2,300	54,700	1,150
2014-02-03	2,375	2,401	2,250	2,250	73,900	1,125
2014-01-31	2,550	2,701	2,410	2,439	151,900	1,219.50
2014-01-30	2,892	2,892	2,423	2,450	457,100	1,225
2014-01-29	2,334	2,440	2,334	2,392	10,600	1,196
2014-01-28	2,350	2,356	2,348	2,356	1,900	1,178
2014-01-27	2,340	2,379	2,330	2,352	13,200	1,176
2014-01-24	2,400	2,414	2,380	2,380	6,700	1,190
2014-01-23	2,420	2,420	2,415	2,419	5,500	1,209.50
2014-01-22	2,415	2,415	2,408	2,415	5,300	1,207.50
2014-01-21	2,411	2,413	2,407	2,409	5,000	1,204.50
2014-01-20	2,400	2,420	2,400	2,407	7,800	1,203.50
2014-01-17	2,385	2,400	2,378	2,400	7,500	1,200
2014-01-16	2,335	2,385	2,335	2,385	7,400	1,192.50
2014-01-15	2,340	2,340	2,319	2,332	4,500	1,166
2014-01-14	2,310	2,319	2,303	2,319	6,800	1,159.50
2014-01-10	2,300	2,314	2,300	2,314	5,600	1,157
2014-01-09	2,289	2,294	2,289	2,292	3,000	1,146
2014-01-08	2,273	2,285	2,273	2,285	5,900	1,142.50
2014-01-07	2,275	2,278	2,270	2,274	7,200	1,137
2014-01-06	2,255	2,268	2,255	2,268	5,800	1,134

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