4526 理研ビタミン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,495	4,515	4,475	4,490	7,900	2,245
2017-12-28	4,520	4,525	4,485	4,500	6,500	2,250
2017-12-27	4,520	4,550	4,485	4,510	7,100	2,255
2017-12-26	4,565	4,565	4,495	4,520	19,700	2,260
2017-12-25	4,535	4,585	4,530	4,560	33,400	2,280
2017-12-22	4,560	4,560	4,500	4,520	30,300	2,260
2017-12-21	4,485	4,575	4,485	4,570	12,900	2,285
2017-12-20	4,590	4,590	4,485	4,500	16,500	2,250
2017-12-19	4,560	4,585	4,535	4,570	12,600	2,285
2017-12-18	4,590	4,610	4,530	4,540	30,400	2,270
2017-12-15	4,565	4,575	4,540	4,570	14,400	2,285
2017-12-14	4,550	4,565	4,505	4,555	11,500	2,277.50
2017-12-13	4,590	4,600	4,490	4,515	25,000	2,257.50
2017-12-12	4,565	4,595	4,555	4,590	13,400	2,295
2017-12-11	4,540	4,560	4,530	4,555	22,600	2,277.50
2017-12-08	4,485	4,565	4,485	4,520	35,900	2,260
2017-12-07	4,505	4,545	4,475	4,485	25,500	2,242.50
2017-12-06	4,535	4,565	4,485	4,495	24,200	2,247.50
2017-12-05	4,400	4,595	4,385	4,560	55,300	2,280
2017-12-04	4,480	4,490	4,395	4,400	16,900	2,200
2017-12-01	4,480	4,495	4,455	4,480	36,200	2,240
2017-11-30	4,385	4,485	4,385	4,480	74,200	2,240
2017-11-29	4,350	4,465	4,340	4,370	50,500	2,185
2017-11-28	4,250	4,330	4,245	4,305	28,100	2,152.50
2017-11-27	4,190	4,250	4,190	4,210	23,600	2,105
2017-11-24	4,155	4,220	4,155	4,190	21,200	2,095
2017-11-22	4,235	4,235	4,150	4,155	25,900	2,077.50
2017-11-21	4,185	4,235	4,170	4,220	15,500	2,110
2017-11-20	4,160	4,245	4,135	4,205	23,000	2,102.50
2017-11-17	4,205	4,205	4,170	4,180	27,500	2,090
2017-11-16	4,175	4,240	4,160	4,215	9,900	2,107.50
2017-11-15	4,215	4,220	4,165	4,175	17,700	2,087.50
2017-11-13	4,260	4,260	4,220	4,240	9,800	2,120
2017-11-10	4,260	4,285	4,255	4,260	11,900	2,130
2017-11-09	4,355	4,375	4,265	4,320	26,600	2,160
2017-11-08	4,385	4,385	4,340	4,375	11,400	2,187.50
2017-11-07	4,355	4,390	4,310	4,385	19,800	2,192.50
2017-11-06	4,330	4,400	4,330	4,375	14,300	2,187.50
2017-11-02	4,290	4,330	4,270	4,330	19,100	2,165
2017-11-01	4,225	4,340	4,225	4,290	36,400	2,145
2017-10-31	4,435	4,435	4,350	4,360	23,600	2,180
2017-10-30	4,405	4,440	4,340	4,440	110,800	2,220
2017-10-27	4,420	4,440	4,415	4,435	19,100	2,217.50
2017-10-26	4,410	4,425	4,350	4,415	18,100	2,207.50
2017-10-25	4,405	4,435	4,385	4,410	19,400	2,205
2017-10-24	4,385	4,420	4,380	4,405	21,300	2,202.50
2017-10-23	4,380	4,435	4,355	4,420	24,500	2,210
2017-10-20	4,295	4,365	4,295	4,340	20,200	2,170
2017-10-19	4,340	4,365	4,290	4,295	23,800	2,147.50
2017-10-18	4,375	4,385	4,330	4,365	9,500	2,182.50
2017-10-17	4,445	4,445	4,365	4,375	14,700	2,187.50
2017-10-16	4,420	4,495	4,420	4,445	25,100	2,222.50
2017-10-13	4,330	4,430	4,300	4,415	28,600	2,207.50
2017-10-12	4,320	4,320	4,290	4,320	7,700	2,160
2017-10-11	4,320	4,330	4,285	4,290	10,100	2,145
2017-10-10	4,205	4,320	4,205	4,320	21,200	2,160
2017-10-06	4,280	4,280	4,220	4,250	8,300	2,125
2017-10-05	4,205	4,285	4,155	4,275	17,800	2,137.50
2017-10-04	4,230	4,230	4,190	4,205	13,700	2,102.50
2017-10-03	4,270	4,290	4,235	4,245	12,200	2,122.50
2017-10-02	4,295	4,295	4,210	4,240	13,500	2,120
2017-09-29	4,300	4,300	4,245	4,245	7,300	2,122.50
2017-09-28	4,300	4,300	4,240	4,300	9,600	2,150
2017-09-27	4,240	4,260	4,205	4,255	8,400	2,127.50
2017-09-26	4,290	4,335	4,255	4,275	25,500	2,137.50
2017-09-25	4,280	4,300	4,250	4,290	14,400	2,145
2017-09-22	4,285	4,315	4,235	4,240	12,300	2,120
2017-09-21	4,315	4,315	4,235	4,265	15,400	2,132.50
2017-09-20	4,325	4,400	4,240	4,255	25,700	2,127.50
2017-09-19	4,365	4,370	4,310	4,345	21,400	2,172.50
2017-09-15	4,175	4,360	4,155	4,355	46,000	2,177.50
2017-09-14	4,205	4,205	4,150	4,155	12,000	2,077.50
2017-09-13	4,215	4,220	4,165	4,180	14,500	2,090
2017-09-12	4,190	4,215	4,180	4,215	8,300	2,107.50
2017-09-11	4,195	4,230	4,165	4,180	8,600	2,090
2017-09-08	4,190	4,210	4,185	4,185	14,200	2,092.50
2017-09-07	4,210	4,240	4,185	4,205	8,600	2,102.50
2017-09-06	4,205	4,230	4,185	4,205	6,400	2,102.50
2017-09-05	4,300	4,300	4,200	4,200	12,100	2,100
2017-09-04	4,285	4,325	4,270	4,280	20,300	2,140
2017-09-01	4,260	4,295	4,200	4,295	17,200	2,147.50
2017-08-31	4,250	4,265	4,210	4,240	16,000	2,120
2017-08-30	4,230	4,270	4,220	4,235	17,500	2,117.50
2017-08-29	4,210	4,240	4,170	4,210	16,900	2,105
2017-08-28	4,160	4,240	4,160	4,240	19,400	2,120
2017-08-25	4,165	4,195	4,155	4,155	19,500	2,077.50
2017-08-24	4,155	4,200	4,155	4,185	10,700	2,092.50
2017-08-23	4,220	4,220	4,160	4,180	26,400	2,090
2017-08-22	4,175	4,220	4,150	4,185	11,900	2,092.50
2017-08-21	4,220	4,220	4,175	4,175	18,000	2,087.50
2017-08-18	4,120	4,185	4,110	4,180	14,200	2,090
2017-08-17	4,205	4,205	4,125	4,130	9,000	2,065
2017-08-16	4,235	4,235	4,165	4,165	7,800	2,082.50
2017-08-15	4,180	4,230	4,140	4,220	17,200	2,110
2017-08-14	4,145	4,155	4,105	4,110	22,700	2,055
2017-08-10	4,150	4,170	4,145	4,155	9,100	2,077.50
2017-08-09	4,175	4,200	4,125	4,135	16,200	2,067.50
2017-08-08	4,160	4,185	4,150	4,175	15,500	2,087.50
2017-08-07	4,240	4,240	4,160	4,175	24,300	2,087.50
2017-08-04	4,190	4,235	4,165	4,220	11,200	2,110
2017-08-03	4,175	4,190	4,155	4,180	12,000	2,090
2017-08-02	4,170	4,195	4,170	4,175	15,200	2,087.50
2017-08-01	4,285	4,295	4,135	4,160	59,600	2,080
2017-07-31	4,420	4,420	4,310	4,310	24,700	2,155
2017-07-28	4,415	4,455	4,410	4,420	18,300	2,210
2017-07-27	4,390	4,440	4,390	4,400	13,300	2,200
2017-07-26	4,430	4,435	4,365	4,365	10,100	2,182.50
2017-07-25	4,425	4,460	4,415	4,440	28,400	2,220
2017-07-24	4,455	4,460	4,415	4,430	16,200	2,215
2017-07-21	4,485	4,485	4,405	4,460	32,000	2,230
2017-07-20	4,380	4,425	4,350	4,425	28,300	2,212.50
2017-07-19	4,345	4,375	4,335	4,350	11,800	2,175
2017-07-18	4,340	4,350	4,310	4,345	10,300	2,172.50
2017-07-14	4,305	4,350	4,295	4,320	17,100	2,160
2017-07-13	4,335	4,340	4,310	4,325	8,200	2,162.50
2017-07-12	4,330	4,365	4,280	4,335	28,800	2,167.50
2017-07-11	4,340	4,370	4,320	4,330	20,500	2,165
2017-07-10	4,390	4,390	4,330	4,330	7,800	2,165
2017-07-07	4,365	4,405	4,355	4,380	15,500	2,190
2017-07-06	4,345	4,395	4,340	4,395	20,600	2,197.50
2017-07-05	4,335	4,360	4,265	4,350	34,300	2,175
2017-07-04	4,420	4,420	4,350	4,355	13,100	2,177.50
2017-07-03	4,400	4,425	4,380	4,415	20,900	2,207.50
2017-06-30	4,360	4,405	4,330	4,400	21,900	2,200
2017-06-29	4,425	4,425	4,375	4,390	17,200	2,195
2017-06-28	4,445	4,445	4,365	4,380	18,500	2,190
2017-06-27	4,505	4,510	4,465	4,475	40,200	2,237.50
2017-06-26	4,480	4,525	4,435	4,500	111,200	2,250
2017-06-23	4,430	4,480	4,415	4,470	28,200	2,235
2017-06-22	4,440	4,460	4,415	4,435	19,100	2,217.50
2017-06-21	4,440	4,500	4,440	4,450	36,800	2,225
2017-06-20	4,445	4,490	4,440	4,475	22,200	2,237.50
2017-06-19	4,420	4,450	4,410	4,415	21,800	2,207.50
2017-06-16	4,450	4,480	4,410	4,435	43,900	2,217.50
2017-06-15	4,445	4,490	4,440	4,455	32,600	2,227.50
2017-06-14	4,450	4,475	4,435	4,450	35,000	2,225
2017-06-13	4,385	4,440	4,385	4,430	26,100	2,215
2017-06-12	4,355	4,430	4,350	4,415	22,300	2,207.50
2017-06-09	4,415	4,425	4,375	4,410	38,000	2,205
2017-06-08	4,480	4,485	4,415	4,430	29,200	2,215
2017-06-07	4,480	4,500	4,425	4,480	57,800	2,240
2017-06-06	4,480	4,480	4,405	4,465	24,300	2,232.50
2017-06-05	4,455	4,500	4,435	4,480	75,600	2,240
2017-06-02	4,440	4,470	4,380	4,455	93,600	2,227.50
2017-06-01	4,415	4,440	4,385	4,420	23,700	2,210
2017-05-31	4,365	4,420	4,305	4,415	55,000	2,207.50
2017-05-30	4,430	4,430	4,310	4,330	22,900	2,165
2017-05-29	4,415	4,425	4,315	4,395	54,300	2,197.50
2017-05-26	4,335	4,410	4,295	4,395	55,100	2,197.50
2017-05-25	4,320	4,400	4,315	4,375	45,600	2,187.50
2017-05-24	4,300	4,365	4,270	4,345	83,500	2,172.50
2017-05-23	4,285	4,300	4,260	4,275	53,300	2,137.50
2017-05-22	4,245	4,300	4,245	4,290	55,100	2,145
2017-05-19	4,270	4,280	4,225	4,275	23,200	2,137.50
2017-05-18	4,285	4,285	4,200	4,280	51,300	2,140
2017-05-17	4,285	4,300	4,220	4,285	32,200	2,142.50
2017-05-16	4,210	4,300	4,210	4,285	50,200	2,142.50
2017-05-15	4,180	4,225	4,175	4,210	13,700	2,105
2017-05-12	4,210	4,240	4,170	4,185	35,200	2,092.50
2017-05-11	4,230	4,285	4,230	4,245	24,800	2,122.50
2017-05-10	4,260	4,275	4,205	4,270	59,300	2,135
2017-05-09	4,315	4,315	4,215	4,245	49,100	2,122.50
2017-05-08	4,245	4,360	4,230	4,330	49,600	2,165
2017-05-02	4,240	4,270	4,195	4,205	30,000	2,102.50
2017-05-01	4,245	4,250	4,110	4,220	45,200	2,110
2017-04-28	4,215	4,280	4,160	4,210	94,900	2,105
2017-04-27	4,100	4,140	4,090	4,140	13,100	2,070
2017-04-26	4,120	4,125	4,055	4,100	29,400	2,050
2017-04-25	4,040	4,100	4,030	4,050	39,100	2,025
2017-04-24	4,190	4,190	4,130	4,140	12,000	2,070
2017-04-21	4,095	4,175	4,075	4,160	18,900	2,080
2017-04-20	4,030	4,075	4,010	4,070	14,900	2,035
2017-04-19	4,035	4,075	4,030	4,030	8,300	2,015
2017-04-18	4,030	4,030	4,000	4,005	11,900	2,002.50
2017-04-17	3,985	4,020	3,980	4,010	5,500	2,005
2017-04-14	4,030	4,040	3,985	3,985	9,500	1,992.50
2017-04-13	4,030	4,055	4,010	4,040	8,100	2,020
2017-04-12	4,050	4,075	4,030	4,030	14,300	2,015
2017-04-11	4,055	4,095	4,055	4,065	7,600	2,032.50
2017-04-10	4,120	4,140	4,065	4,065	6,700	2,032.50
2017-04-07	4,050	4,105	4,050	4,095	8,300	2,047.50
2017-04-06	4,100	4,100	4,065	4,065	13,500	2,032.50
2017-04-05	4,065	4,090	4,050	4,080	11,800	2,040
2017-04-04	4,090	4,120	4,080	4,085	21,300	2,042.50
2017-04-03	4,055	4,140	4,050	4,120	19,800	2,060
2017-03-31	4,060	4,090	4,020	4,020	21,600	2,010
2017-03-30	4,100	4,110	4,055	4,060	12,900	2,030
2017-03-29	4,085	4,135	4,085	4,120	18,000	2,060
2017-03-28	4,140	4,140	4,085	4,140	41,200	2,070
2017-03-27	4,165	4,175	4,130	4,150	24,300	2,075
2017-03-24	4,140	4,160	4,125	4,150	16,200	2,075
2017-03-23	4,115	4,140	4,095	4,140	34,900	2,070
2017-03-22	4,235	4,235	4,165	4,185	39,800	2,092.50
2017-03-21	4,250	4,275	4,235	4,255	13,900	2,127.50
2017-03-17	4,260	4,275	4,235	4,260	17,700	2,130
2017-03-16	4,235	4,275	4,205	4,265	17,000	2,132.50
2017-03-15	4,240	4,265	4,235	4,235	10,900	2,117.50
2017-03-14	4,280	4,280	4,230	4,235	23,800	2,117.50
2017-03-13	4,270	4,290	4,265	4,280	16,600	2,140
2017-03-10	4,310	4,310	4,250	4,265	29,000	2,132.50
2017-03-09	4,270	4,290	4,270	4,280	6,500	2,140
2017-03-08	4,310	4,310	4,260	4,260	8,700	2,130
2017-03-07	4,285	4,300	4,275	4,290	7,500	2,145
2017-03-06	4,320	4,320	4,255	4,260	18,400	2,130
2017-03-03	4,345	4,355	4,315	4,320	6,400	2,160
2017-03-02	4,390	4,410	4,340	4,345	15,400	2,172.50
2017-03-01	4,370	4,400	4,315	4,370	14,700	2,185
2017-02-28	4,345	4,360	4,330	4,350	18,200	2,175
2017-02-27	4,295	4,325	4,275	4,315	14,900	2,157.50
2017-02-24	4,270	4,325	4,270	4,295	10,000	2,147.50
2017-02-23	4,320	4,320	4,265	4,280	15,600	2,140
2017-02-22	4,325	4,350	4,310	4,310	9,800	2,155
2017-02-21	4,345	4,380	4,315	4,320	8,500	2,160
2017-02-20	4,325	4,350	4,310	4,340	11,100	2,170
2017-02-17	4,305	4,350	4,305	4,330	5,200	2,165
2017-02-16	4,350	4,370	4,270	4,285	10,700	2,142.50
2017-02-15	4,385	4,385	4,290	4,295	8,000	2,147.50
2017-02-14	4,410	4,410	4,300	4,315	8,800	2,157.50
2017-02-13	4,410	4,415	4,330	4,350	17,700	2,175
2017-02-10	4,260	4,370	4,260	4,370	13,300	2,185
2017-02-09	4,300	4,320	4,250	4,255	21,200	2,127.50
2017-02-08	4,260	4,285	4,235	4,280	7,600	2,140
2017-02-07	4,315	4,320	4,225	4,255	14,300	2,127.50
2017-02-06	4,365	4,365	4,295	4,315	14,200	2,157.50
2017-02-03	4,385	4,445	4,365	4,365	11,900	2,182.50
2017-02-02	4,450	4,475	4,380	4,385	13,400	2,192.50
2017-02-01	4,475	4,475	4,400	4,430	17,900	2,215
2017-01-31	4,450	4,485	4,420	4,450	20,800	2,225
2017-01-30	4,505	4,505	4,440	4,450	12,000	2,225
2017-01-27	4,490	4,520	4,470	4,475	11,500	2,237.50
2017-01-26	4,500	4,500	4,440	4,460	15,900	2,230
2017-01-25	4,470	4,500	4,450	4,480	14,400	2,240
2017-01-24	4,450	4,490	4,450	4,470	12,200	2,235
2017-01-23	4,480	4,480	4,430	4,450	6,800	2,225
2017-01-20	4,440	4,480	4,420	4,460	18,200	2,230
2017-01-19	4,480	4,505	4,450	4,450	5,700	2,225
2017-01-18	4,515	4,515	4,455	4,470	3,600	2,235
2017-01-17	4,580	4,580	4,465	4,470	7,300	2,235
2017-01-16	4,585	4,595	4,535	4,545	8,700	2,272.50
2017-01-13	4,500	4,615	4,500	4,540	11,300	2,270
2017-01-12	4,555	4,555	4,500	4,500	13,700	2,250
2017-01-11	4,650	4,650	4,545	4,550	12,300	2,275
2017-01-10	4,720	4,720	4,625	4,650	13,300	2,325
2017-01-06	4,770	4,770	4,700	4,720	7,900	2,360
2017-01-05	4,825	4,840	4,760	4,770	7,000	2,385
2017-01-04	4,760	4,825	4,725	4,825	8,900	2,412.50

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