4526 理研ビタミン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	4,660	4,745	4,620	4,730	7,400	2,365
2016-12-29	4,650	4,700	4,630	4,660	13,700	2,330
2016-12-28	4,715	4,725	4,670	4,695	9,500	2,347.50
2016-12-27	4,850	4,860	4,750	4,760	12,500	2,380
2016-12-26	4,880	4,890	4,845	4,870	30,800	2,435
2016-12-22	4,790	4,865	4,700	4,765	28,600	2,382.50
2016-12-21	4,735	4,760	4,695	4,760	9,800	2,380
2016-12-20	4,655	4,760	4,655	4,735	9,300	2,367.50
2016-12-19	4,725	4,750	4,680	4,685	9,900	2,342.50
2016-12-16	4,750	4,755	4,705	4,735	13,800	2,367.50
2016-12-15	4,625	4,700	4,625	4,700	11,000	2,350
2016-12-14	4,535	4,610	4,470	4,610	11,800	2,305
2016-12-13	4,490	4,595	4,455	4,465	12,800	2,232.50
2016-12-12	4,380	4,500	4,380	4,495	8,900	2,247.50
2016-12-09	4,330	4,430	4,330	4,400	8,400	2,200
2016-12-08	4,400	4,415	4,330	4,355	11,000	2,177.50
2016-12-07	4,380	4,400	4,340	4,370	6,800	2,185
2016-12-06	4,400	4,425	4,315	4,330	12,800	2,165
2016-12-05	4,415	4,435	4,400	4,400	5,300	2,200
2016-12-02	4,425	4,480	4,410	4,475	11,700	2,237.50
2016-12-01	4,440	4,470	4,390	4,400	14,600	2,200
2016-11-30	4,450	4,450	4,400	4,435	14,300	2,217.50
2016-11-29	4,415	4,495	4,415	4,475	8,900	2,237.50
2016-11-28	4,425	4,425	4,375	4,410	4,700	2,205
2016-11-25	4,435	4,435	4,375	4,400	12,600	2,200
2016-11-24	4,435	4,455	4,365	4,365	8,500	2,182.50
2016-11-22	4,510	4,510	4,420	4,425	8,900	2,212.50
2016-11-21	4,420	4,465	4,420	4,460	7,000	2,230
2016-11-18	4,395	4,460	4,345	4,435	14,700	2,217.50
2016-11-17	4,300	4,360	4,295	4,340	5,600	2,170
2016-11-16	4,275	4,315	4,260	4,315	6,500	2,157.50
2016-11-15	4,315	4,315	4,230	4,250	9,300	2,125
2016-11-14	4,225	4,320	4,225	4,310	8,300	2,155
2016-11-11	4,350	4,350	4,205	4,225	11,100	2,112.50
2016-11-10	4,300	4,350	4,235	4,285	12,000	2,142.50
2016-11-09	4,365	4,390	4,180	4,180	14,500	2,090
2016-11-08	4,445	4,445	4,355	4,365	7,700	2,182.50
2016-11-07	4,405	4,450	4,370	4,375	5,600	2,187.50
2016-11-04	4,405	4,405	4,315	4,365	10,200	2,182.50
2016-11-02	4,510	4,510	4,410	4,410	13,600	2,205
2016-11-01	4,600	4,600	4,495	4,510	13,700	2,255
2016-10-31	4,660	4,680	4,555	4,555	17,000	2,277.50
2016-10-28	4,790	4,790	4,660	4,660	54,200	2,330
2016-10-27	4,980	4,990	4,625	4,835	36,300	2,417.50
2016-10-26	5,030	5,100	5,030	5,080	8,500	2,540
2016-10-25	5,040	5,070	5,030	5,050	12,300	2,525
2016-10-24	4,965	5,050	4,965	5,040	7,200	2,520
2016-10-21	5,100	5,100	4,950	5,020	12,300	2,510
2016-10-20	5,040	5,100	5,030	5,100	6,900	2,550
2016-10-19	5,030	5,060	4,995	5,040	9,500	2,520
2016-10-17	5,100	5,100	5,030	5,100	10,900	2,550
2016-10-13	4,970	5,050	4,945	5,050	16,500	2,525
2016-10-12	4,920	4,945	4,900	4,945	10,200	2,472.50
2016-10-11	4,725	5,040	4,690	4,920	24,900	2,460
2016-10-07	4,695	4,695	4,600	4,665	5,400	2,332.50
2016-10-06	4,710	4,720	4,610	4,695	4,700	2,347.50
2016-10-05	4,720	4,720	4,675	4,695	5,700	2,347.50
2016-10-04	4,710	4,710	4,545	4,665	7,300	2,332.50
2016-10-03	4,730	4,780	4,545	4,660	8,300	2,330
2016-09-30	4,740	4,815	4,690	4,780	10,900	2,390
2016-09-29	4,700	4,795	4,700	4,735	9,700	2,367.50
2016-09-28	4,580	4,715	4,545	4,710	13,100	2,355
2016-09-27	4,610	4,625	4,470	4,620	17,600	2,310
2016-09-26	4,595	4,715	4,580	4,690	10,700	2,345
2016-09-23	4,565	4,565	4,510	4,545	9,100	2,272.50
2016-09-21	4,450	4,570	4,420	4,565	8,700	2,282.50
2016-09-20	4,465	4,530	4,430	4,490	5,300	2,245
2016-09-16	4,465	4,475	4,430	4,465	1,300	2,232.50
2016-09-15	4,400	4,405	4,385	4,395	1,700	2,197.50
2016-09-14	4,465	4,470	4,365	4,395	5,200	2,197.50
2016-09-13	4,495	4,495	4,460	4,470	3,000	2,235
2016-09-12	4,420	4,450	4,420	4,450	2,600	2,225
2016-09-09	4,420	4,450	4,355	4,410	12,200	2,205
2016-09-08	4,490	4,560	4,470	4,505	7,600	2,252.50
2016-09-07	4,440	4,490	4,390	4,435	6,700	2,217.50
2016-09-06	4,310	4,410	4,285	4,395	7,500	2,197.50
2016-09-05	4,345	4,345	4,260	4,265	2,400	2,132.50
2016-09-02	4,265	4,265	4,235	4,255	1,800	2,127.50
2016-09-01	4,290	4,290	4,205	4,230	5,500	2,115
2016-08-31	4,345	4,345	4,215	4,225	12,300	2,112.50
2016-08-30	4,270	4,360	4,250	4,350	28,800	2,175
2016-08-29	4,385	4,400	4,275	4,290	7,400	2,145
2016-08-26	4,400	4,490	4,345	4,345	6,300	2,172.50
2016-08-25	4,345	4,445	4,325	4,390	9,400	2,195
2016-08-24	4,390	4,410	4,355	4,365	5,500	2,182.50
2016-08-23	4,380	4,440	4,310	4,335	13,400	2,167.50
2016-08-22	4,255	4,585	4,255	4,355	9,900	2,177.50
2016-08-19	4,360	4,365	4,230	4,240	7,100	2,120
2016-08-18	4,360	4,435	4,360	4,360	4,400	2,180
2016-08-17	4,405	4,475	4,335	4,360	8,700	2,180
2016-08-16	4,760	4,760	4,470	4,470	7,900	2,235
2016-08-15	4,725	4,755	4,705	4,715	2,200	2,357.50
2016-08-12	4,535	4,675	4,535	4,655	5,700	2,327.50
2016-08-10	4,590	4,630	4,520	4,535	6,800	2,267.50
2016-08-09	4,665	4,745	4,595	4,660	8,300	2,330
2016-08-08	4,480	4,650	4,480	4,595	9,300	2,297.50
2016-08-05	4,435	4,455	4,370	4,390	8,300	2,195
2016-08-04	4,585	4,585	4,420	4,435	9,300	2,217.50
2016-08-03	4,730	4,745	4,585	4,615	7,100	2,307.50
2016-08-02	4,860	4,860	4,705	4,730	5,100	2,365
2016-08-01	4,820	4,880	4,750	4,860	5,100	2,430
2016-07-29	4,855	4,855	4,605	4,810	4,700	2,405
2016-07-28	4,755	4,825	4,700	4,785	7,800	2,392.50
2016-07-27	4,910	4,910	4,745	4,800	8,400	2,400
2016-07-26	5,000	5,000	4,840	4,840	10,500	2,420
2016-07-25	5,000	5,020	4,935	4,990	12,700	2,495
2016-07-22	5,000	5,020	4,960	5,020	9,200	2,510
2016-07-21	5,040	5,040	4,960	5,020	7,000	2,510
2016-07-20	5,050	5,050	4,980	5,040	5,800	2,520
2016-07-19	4,930	5,030	4,930	5,020	8,600	2,510
2016-07-15	5,000	5,010	4,860	4,860	5,500	2,430
2016-07-14	4,940	5,040	4,935	5,010	8,800	2,505
2016-07-13	5,030	5,030	4,875	4,895	8,000	2,447.50
2016-07-12	5,030	5,040	4,945	5,000	11,600	2,500
2016-07-11	4,895	5,040	4,855	5,030	5,400	2,515
2016-07-08	5,050	5,050	4,875	4,905	7,500	2,452.50
2016-07-07	5,000	5,080	4,950	5,020	10,500	2,510
2016-07-06	5,020	5,050	4,855	5,050	17,000	2,525
2016-07-05	5,020	5,080	4,940	5,010	16,900	2,505
2016-07-04	4,900	5,020	4,850	5,020	18,200	2,510
2016-07-01	4,800	4,900	4,800	4,900	10,600	2,450
2016-06-30	4,750	4,800	4,750	4,775	11,600	2,387.50
2016-06-29	4,760	4,760	4,695	4,750	6,700	2,375
2016-06-28	4,695	4,750	4,615	4,750	14,100	2,375
2016-06-27	4,520	4,650	4,485	4,625	12,000	2,312.50
2016-06-24	4,750	4,775	4,395	4,480	40,500	2,240
2016-06-23	4,690	4,690	4,650	4,690	11,600	2,345
2016-06-22	4,700	4,700	4,605	4,695	11,300	2,347.50
2016-06-21	4,620	4,700	4,620	4,700	11,800	2,350
2016-06-20	4,700	4,700	4,600	4,610	13,400	2,305
2016-06-17	4,580	4,650	4,515	4,630	12,200	2,315
2016-06-16	4,650	4,650	4,490	4,490	12,000	2,245
2016-06-15	4,400	4,645	4,400	4,620	17,300	2,310
2016-06-14	4,415	4,430	4,380	4,390	4,400	2,195
2016-06-13	4,530	4,530	4,415	4,455	7,000	2,227.50
2016-06-10	4,535	4,555	4,495	4,535	11,500	2,267.50
2016-06-09	4,680	4,685	4,565	4,570	6,600	2,285
2016-06-08	4,695	4,695	4,620	4,650	5,200	2,325
2016-06-07	4,700	4,700	4,625	4,640	6,400	2,320
2016-06-06	4,675	4,700	4,605	4,700	13,200	2,350
2016-06-03	4,645	4,675	4,635	4,675	5,900	2,337.50
2016-06-02	4,590	4,645	4,570	4,645	11,400	2,322.50
2016-06-01	4,605	4,660	4,545	4,635	12,600	2,317.50
2016-05-31	4,595	4,670	4,520	4,620	127,000	2,310
2016-05-30	4,530	4,590	4,485	4,590	11,000	2,295
2016-05-27	4,445	4,485	4,420	4,485	7,200	2,242.50
2016-05-26	4,475	4,500	4,390	4,445	12,300	2,222.50
2016-05-25	4,505	4,530	4,475	4,505	12,800	2,252.50
2016-05-24	4,470	4,500	4,420	4,485	7,700	2,242.50
2016-05-23	4,440	4,495	4,435	4,470	11,600	2,235
2016-05-20	4,430	4,445	4,330	4,440	9,500	2,220
2016-05-19	4,440	4,485	4,395	4,430	10,300	2,215
2016-05-18	4,590	4,590	4,430	4,440	15,700	2,220
2016-05-17	4,490	4,590	4,480	4,590	18,900	2,295
2016-05-16	4,395	4,460	4,360	4,445	16,600	2,222.50
2016-05-13	4,440	4,530	4,235	4,325	41,600	2,162.50
2016-05-12	4,360	4,400	4,305	4,400	10,800	2,200
2016-05-11	4,250	4,375	4,250	4,345	16,300	2,172.50
2016-05-10	4,130	4,250	4,130	4,245	13,700	2,122.50
2016-05-09	4,125	4,290	4,120	4,130	13,700	2,065
2016-05-06	4,150	4,270	4,105	4,195	20,700	2,097.50
2016-05-02	4,020	4,200	4,020	4,150	16,500	2,075
2016-04-28	4,400	4,480	4,200	4,200	33,700	2,100
2016-04-27	4,195	4,810	4,145	4,430	86,400	2,215
2016-04-26	4,130	4,160	4,065	4,160	6,900	2,080
2016-04-25	4,100	4,120	4,070	4,085	14,900	2,042.50
2016-04-22	4,180	4,180	4,125	4,180	9,200	2,090
2016-04-21	4,100	4,170	4,100	4,170	16,900	2,085
2016-04-20	4,070	4,125	4,070	4,095	9,900	2,047.50
2016-04-19	3,980	4,090	3,980	4,090	5,400	2,045
2016-04-18	4,020	4,020	3,935	3,950	3,700	1,975
2016-04-15	4,065	4,065	3,980	4,035	5,600	2,017.50
2016-04-14	3,945	4,065	3,905	4,065	11,700	2,032.50
2016-04-13	3,825	3,910	3,825	3,875	6,000	1,937.50
2016-04-12	3,915	3,945	3,825	3,825	4,100	1,912.50
2016-04-11	3,875	3,915	3,870	3,875	2,500	1,937.50
2016-04-08	3,955	3,980	3,885	3,920	10,000	1,960
2016-04-07	3,950	3,965	3,925	3,955	4,300	1,977.50
2016-04-06	4,050	4,050	3,980	4,000	6,600	2,000
2016-04-05	4,075	4,075	3,995	3,995	5,800	1,997.50
2016-04-04	4,010	4,075	4,010	4,075	8,700	2,037.50
2016-04-01	4,110	4,110	3,935	3,940	12,000	1,970
2016-03-31	4,115	4,120	4,015	4,015	7,900	2,007.50
2016-03-30	4,100	4,150	4,025	4,115	9,700	2,057.50
2016-03-29	4,075	4,085	4,015	4,080	8,800	2,040
2016-03-28	4,105	4,150	4,070	4,140	11,700	2,070
2016-03-25	4,115	4,140	4,085	4,100	17,500	2,050
2016-03-24	4,130	4,170	4,130	4,150	6,500	2,075
2016-03-23	4,115	4,140	4,105	4,135	12,000	2,067.50
2016-03-22	4,040	4,105	4,040	4,105	9,100	2,052.50
2016-03-18	4,090	4,100	4,000	4,025	115,200	2,012.50
2016-03-17	4,110	4,120	4,060	4,095	8,300	2,047.50
2016-03-16	4,100	4,130	4,080	4,110	11,100	2,055
2016-03-15	4,090	4,130	4,035	4,095	11,300	2,047.50
2016-03-14	4,035	4,095	4,010	4,090	18,400	2,045
2016-03-11	3,995	4,015	3,935	3,965	42,600	1,982.50
2016-03-10	4,000	4,040	3,965	3,965	26,000	1,982.50
2016-03-09	4,080	4,135	4,045	4,070	16,600	2,035
2016-03-08	4,135	4,135	4,055	4,085	17,700	2,042.50
2016-03-07	4,260	4,260	4,175	4,185	9,900	2,092.50
2016-03-04	4,160	4,240	4,100	4,230	13,700	2,115
2016-03-03	4,090	4,175	4,065	4,175	23,300	2,087.50
2016-03-02	4,005	4,120	4,000	4,090	17,000	2,045
2016-03-01	3,925	4,015	3,925	4,005	5,900	2,002.50
2016-02-29	3,980	4,015	3,920	3,975	12,400	1,987.50
2016-02-26	4,005	4,005	3,930	3,985	6,100	1,992.50
2016-02-25	3,950	4,020	3,920	4,010	21,300	2,005
2016-02-24	3,810	3,905	3,795	3,880	11,900	1,940
2016-02-23	3,795	3,810	3,745	3,810	14,600	1,905
2016-02-22	3,650	3,745	3,620	3,740	9,800	1,870
2016-02-19	3,660	3,680	3,595	3,600	5,900	1,800
2016-02-18	3,690	3,700	3,605	3,660	9,600	1,830
2016-02-17	3,640	3,685	3,600	3,635	5,200	1,817.50
2016-02-16	3,675	3,755	3,595	3,595	10,600	1,797.50
2016-02-15	3,580	3,680	3,530	3,625	7,600	1,812.50
2016-02-12	3,500	3,575	3,490	3,510	14,200	1,755
2016-02-10	3,750	3,860	3,660	3,660	11,500	1,830
2016-02-09	3,765	3,830	3,745	3,750	8,400	1,875
2016-02-08	3,785	3,875	3,785	3,860	5,500	1,930
2016-02-05	3,845	3,860	3,815	3,855	6,200	1,927.50
2016-02-04	3,910	3,910	3,870	3,875	2,000	1,937.50
2016-02-03	3,910	3,915	3,855	3,910	2,600	1,955
2016-02-02	3,995	4,005	3,920	3,940	4,300	1,970
2016-02-01	3,880	4,020	3,880	4,010	9,400	2,005
2016-01-29	3,810	3,875	3,795	3,875	4,600	1,937.50
2016-01-28	3,800	3,840	3,790	3,820	4,500	1,910
2016-01-27	3,705	3,800	3,705	3,795	3,700	1,897.50
2016-01-26	3,705	3,760	3,685	3,705	6,300	1,852.50
2016-01-25	3,815	3,815	3,670	3,765	13,700	1,882.50
2016-01-22	3,535	3,620	3,520	3,605	11,000	1,802.50
2016-01-21	3,705	3,720	3,480	3,485	10,900	1,742.50
2016-01-20	3,790	3,815	3,720	3,720	5,900	1,860
2016-01-19	3,825	3,850	3,790	3,790	4,800	1,895
2016-01-18	3,795	3,825	3,780	3,825	3,000	1,912.50
2016-01-15	3,815	3,845	3,805	3,835	6,200	1,917.50
2016-01-14	3,840	3,845	3,790	3,815	13,000	1,907.50
2016-01-13	3,835	3,905	3,835	3,865	5,600	1,932.50
2016-01-12	3,855	3,900	3,840	3,840	10,000	1,920
2016-01-08	3,875	3,930	3,845	3,855	7,700	1,927.50
2016-01-07	3,945	3,945	3,865	3,885	5,000	1,942.50
2016-01-06	3,915	3,950	3,905	3,925	6,400	1,962.50
2016-01-05	3,970	3,970	3,900	3,915	4,200	1,957.50
2016-01-04	3,910	4,020	3,910	3,960	7,500	1,980

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