4526 理研ビタミン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,9391,9491,9171,91720,4001,917
2022-12-291,9261,9311,8851,93138,4001,931
2022-12-281,9401,9441,9151,92659,6001,926
2022-12-271,9301,9601,9301,94447,8001,944
2022-12-261,9031,9151,8661,91589,1001,915
2022-12-231,8561,8991,8511,898115,4001,898
2022-12-221,8251,8621,8161,86296,3001,862
2022-12-211,8031,8201,7801,81985,3001,819
2022-12-201,8161,8231,7751,78340,0001,783
2022-12-191,7841,8021,7841,79840,0001,798
2022-12-161,7831,7991,7771,77954,2001,779
2022-12-151,7651,7901,7641,78826,7001,788
2022-12-141,7711,7751,7561,76439,2001,764
2022-12-131,7551,8341,7401,77191,4001,771
2022-12-121,7381,7541,7321,75245,2001,752
2022-12-091,7211,7371,7211,73139,9001,731
2022-12-081,7301,7341,7211,73436,0001,734
2022-12-071,7111,7351,7091,72731,6001,727
2022-12-061,7201,7231,7101,71440,4001,714
2022-12-051,7301,7351,7181,73543,4001,735
2022-12-021,7381,7381,7081,72476,4001,724
2022-12-011,7761,7771,7451,75155,8001,751
2022-11-301,7851,8021,7731,77650,4001,776
2022-11-291,8221,8221,7961,79637,5001,796
2022-11-281,8461,8461,8241,84028,8001,840
2022-11-251,8551,8551,8321,84937,7001,849
2022-11-241,8511,8511,8241,84451,3001,844
2022-11-221,8181,8621,8181,86178,8001,861
2022-11-211,7871,8181,7871,81745,8001,817
2022-11-181,7511,7811,7491,77639,6001,776
2022-11-171,7371,7541,7351,75120,5001,751
2022-11-161,7301,7441,7221,72923,7001,729
2022-11-151,7451,7671,7321,73248,7001,732
2022-11-141,8251,8261,7471,74887,3001,748
2022-11-111,8871,8911,8311,83753,9001,837
2022-11-101,8501,8871,8491,88640,2001,886
2022-11-091,8671,8791,8621,86621,6001,866
2022-11-081,8611,8791,8581,86726,8001,867
2022-11-071,8651,8841,8631,86429,8001,864
2022-11-041,8881,8981,8561,86843,3001,868
2022-11-021,8871,9131,8871,90344,8001,903
2022-11-011,8851,9051,8821,88748,9001,887
2022-10-311,8711,8851,8631,88558,6001,885
2022-10-281,8441,8701,8391,858139,1001,858
2022-10-271,8621,8621,8431,84934,4001,849
2022-10-261,8581,8631,8541,85739,3001,857
2022-10-251,8351,8571,8351,85045,8001,850
2022-10-241,8391,8471,8301,83728,2001,837
2022-10-211,8581,8641,8291,83431,6001,834
2022-10-201,8451,8641,8441,85335,7001,853
2022-10-191,8381,8541,8351,84824,4001,848
2022-10-181,8481,8481,8291,83936,1001,839
2022-10-171,8351,8571,8241,82442,5001,824
2022-10-141,8181,8431,8101,83569,6001,835
2022-10-131,8111,8151,7991,80933,1001,809
2022-10-121,7991,8151,7971,80735,5001,807
2022-10-111,8101,8181,7911,80060,1001,800
2022-10-071,8001,8091,7821,79655,0001,796
2022-10-061,8001,8081,7881,79754,5001,797
2022-10-051,8081,8081,7861,78854,8001,788
2022-10-041,7591,8141,7581,808109,6001,808
2022-10-031,7431,7521,7241,73467,6001,734
2022-09-301,7271,7891,7211,757164,3001,757
2022-09-291,6941,7201,6851,71883,9001,718
2022-09-281,7081,7181,6891,703195,6001,703
2022-09-271,6991,7131,6961,70496,7001,704
2022-09-261,7001,7151,6921,699145,6001,699
2022-09-221,7241,7261,7121,718110,4001,718
2022-09-211,7151,7291,7061,72980,5001,729
2022-09-201,7261,7361,7181,71952,4001,719
2022-09-161,7221,7281,7051,716130,8001,716
2022-09-151,7001,7111,6941,70549,5001,705
2022-09-141,7151,7251,6941,70073,3001,700
2022-09-131,7421,7421,7221,73331,2001,733
2022-09-121,7581,7621,7431,74829,1001,748
2022-09-091,7351,7621,7351,75658,2001,756
2022-09-081,7561,7571,7381,74748,6001,747
2022-09-071,7341,7431,7261,74344,0001,743
2022-09-061,7351,7491,7341,73847,2001,738
2022-09-051,7251,7391,7211,72431,1001,724
2022-09-021,7201,7501,7091,74579,7001,745
2022-09-011,7101,7281,7101,72239,7001,722
2022-08-311,7381,7401,7131,71778,5001,717
2022-08-301,7421,7491,7401,74918,9001,749
2022-08-291,7351,7431,7271,73337,9001,733
2022-08-261,7541,7691,7481,76826,5001,768
2022-08-251,7511,7551,7401,74540,1001,745
2022-08-241,7401,7521,7331,74942,3001,749
2022-08-231,7431,7451,7291,74050,2001,740
2022-08-221,7291,7431,7201,74328,8001,743
2022-08-191,7351,7391,7241,73320,1001,733
2022-08-181,7321,7321,7191,72217,3001,722
2022-08-171,7161,7381,7131,72638,6001,726
2022-08-161,7151,7151,6861,69641,0001,696
2022-08-151,7371,7371,7041,71126,2001,711
2022-08-121,7491,7491,7211,73062,8001,730
2022-08-101,6901,7211,6861,71261,5001,712
2022-08-091,7001,7061,6811,68521,0001,685
2022-08-081,7181,7181,6881,69025,6001,690
2022-08-051,6771,7181,6771,71145,0001,711
2022-08-041,7101,7121,6801,68027,5001,680
2022-08-031,7231,7231,6881,69740,3001,697
2022-08-021,7261,7431,7121,71337,0001,713
2022-08-011,7271,7391,7251,73535,2001,735
2022-07-291,7281,7521,7231,72738,7001,727
2022-07-281,7401,7431,7111,717114,2001,717
2022-07-271,7501,7671,7481,75423,3001,754
2022-07-261,7701,7711,7471,75221,8001,752
2022-07-251,7971,7971,7621,77387,3001,773
2022-07-221,7501,7681,7401,75794,8001,757
2022-07-211,7271,7461,7201,74440,2001,744
2022-07-201,7431,7471,7291,74140,9001,741
2022-07-191,7181,7281,6971,72553,4001,725
2022-07-151,7261,7271,6941,71035,3001,710
2022-07-141,7531,7531,7151,71827,0001,718
2022-07-131,7351,7561,7351,75339,4001,753
2022-07-121,7401,7441,7221,73551,8001,735
2022-07-111,7081,7391,7081,73448,9001,734
2022-07-081,7151,7281,6971,70856,1001,708
2022-07-071,7151,7241,7001,71737,4001,717
2022-07-061,6881,7051,6831,70240,6001,702
2022-07-051,6891,7021,6841,68828,4001,688
2022-07-041,7001,7001,6781,69644,1001,696
2022-07-011,7001,7211,6691,67462,5001,674
2022-06-301,6641,7091,6601,700132,2001,700
2022-06-291,6151,6631,6151,658519,3001,658
2022-06-281,6201,6481,6141,643120,4001,643
2022-06-271,6121,6271,6081,620105,7001,620
2022-06-241,6001,6131,5881,61081,3001,610
2022-06-231,6081,6181,5951,60083,3001,600
2022-06-221,5941,6171,5911,61675,4001,616
2022-06-211,5971,6031,5791,59083,8001,590
2022-06-201,6201,6251,5881,60147,0001,601
2022-06-171,5861,6141,5801,60276,7001,602
2022-06-161,5961,6091,5961,60037,2001,600
2022-06-151,5801,5991,5801,59047,9001,590
2022-06-141,5901,5971,5811,58142,8001,581
2022-06-131,5951,6021,5831,59248,1001,592
2022-06-101,6061,6181,5951,59568,2001,595
2022-06-091,6111,6301,6071,61938,8001,619
2022-06-081,6291,6421,6131,61859,2001,618
2022-06-071,6151,6391,6151,62661,0001,626
2022-06-061,6061,6171,6011,60739,8001,607
2022-06-031,6201,6281,6061,61029,9001,610
2022-06-021,6291,6291,6091,61730,3001,617
2022-06-011,6141,6401,6131,62936,9001,629
2022-05-311,6411,6411,6091,61355,2001,613
2022-05-301,6201,6471,6081,647150,3001,647
2022-05-271,6131,6211,6051,61328,6001,613
2022-05-261,6321,6401,6061,60628,6001,606
2022-05-251,6201,6301,6071,62042,8001,620
2022-05-241,6461,6481,6201,62038,8001,620
2022-05-231,6391,6621,6391,65843,7001,658
2022-05-201,6411,6481,6231,63042,9001,630
2022-05-191,6271,6481,6211,64841,5001,648
2022-05-181,6751,6811,6351,64549,4001,645
2022-05-171,6751,7131,6751,68148,3001,681
2022-05-161,6581,6731,6461,67344,6001,673
2022-05-131,6221,6671,6221,66245,5001,662
2022-05-121,6431,6561,6361,63637,4001,636
2022-05-111,6561,6611,6431,65026,3001,650
2022-05-101,6621,6691,6451,66031,3001,660
2022-05-091,6951,6951,6621,66230,8001,662
2022-05-061,6971,7071,6891,69537,7001,695
2022-05-021,7031,7031,6711,69534,3001,695
2022-04-281,6741,7091,6741,70543,7001,705
2022-04-271,7001,7031,6571,673157,1001,673
2022-04-261,7181,7271,6901,710113,7001,710
2022-04-251,6361,6541,6341,64253,2001,642
2022-04-221,6391,6501,6311,64946,0001,649
2022-04-211,6271,6451,6231,64531,3001,645
2022-04-201,6191,6281,6051,62231,5001,622
2022-04-191,5901,6031,5901,59424,2001,594
2022-04-181,6001,6041,5741,58552,9001,585
2022-04-151,6281,6351,6161,61838,4001,618
2022-04-141,6381,6611,6381,65333,9001,653
2022-04-131,6011,6431,6011,63859,0001,638
2022-04-121,6081,6281,6031,60337,1001,603
2022-04-111,6111,6301,6101,61638,6001,616
2022-04-081,6281,6491,6111,62285,6001,622
2022-04-071,6471,6561,6301,65048,7001,650
2022-04-061,6731,6791,6511,65156,8001,651
2022-04-051,6811,6911,6741,68632,9001,686
2022-04-041,6901,6961,6801,69028,9001,690
2022-04-011,6641,6781,6541,67339,3001,673
2022-03-311,6921,7071,6711,67737,2001,677
2022-03-301,7171,7261,6921,71260,7001,712
2022-03-291,7401,7451,7241,74593,0001,745
2022-03-281,7351,7461,7281,74159,9001,741
2022-03-251,7461,7471,7301,73474,8001,734
2022-03-241,7501,7531,7241,74242,4001,742
2022-03-231,7431,7671,7371,76647,1001,766
2022-03-221,7461,7491,7281,73851,2001,738
2022-03-181,7471,7551,7301,74663,2001,746
2022-03-171,7411,7651,7221,74989,2001,749
2022-03-161,7161,7291,7081,72047,2001,720
2022-03-151,7011,7241,6891,70937,1001,709
2022-03-141,6951,7031,6821,68238,9001,682
2022-03-111,6851,7041,6721,69239,9001,692
2022-03-101,6651,7001,6651,70040,0001,700
2022-03-091,6571,6651,6451,64830,9001,648
2022-03-081,6601,6761,6451,65756,9001,657
2022-03-071,6901,6931,6641,66743,7001,667
2022-03-041,7201,7291,6971,69761,2001,697
2022-03-031,7061,7331,7061,72339,8001,723
2022-03-021,7151,7261,7081,70834,4001,708
2022-03-011,7301,7331,7171,72458,9001,724
2022-02-281,7231,7621,7231,74175,8001,741
2022-02-251,7411,7441,7161,72347,7001,723
2022-02-241,7401,7571,7221,75349,3001,753
2022-02-221,7651,7651,7401,74857,2001,748
2022-02-211,7401,7801,7321,78056,2001,780
2022-02-181,7341,7551,7221,74952,4001,749
2022-02-171,7481,7481,7201,72633,9001,726
2022-02-161,7651,7701,7321,75076,3001,750
2022-02-151,7541,7801,7521,77364,5001,773
2022-02-141,7331,7781,7011,743130,2001,743
2022-02-101,7191,7311,7051,71646,7001,716
2022-02-091,7141,7141,6941,70435,4001,704
2022-02-081,7111,7201,7081,71523,8001,715
2022-02-071,7111,7131,6971,70530,7001,705
2022-02-041,7091,7311,6991,71432,2001,714
2022-02-031,7131,7211,6991,70437,7001,704
2022-02-021,6791,7201,6701,71353,7001,713
2022-02-011,6851,6891,6701,67024,0001,670
2022-01-311,6881,6961,6801,69215,5001,692
2022-01-281,6911,6911,6721,68832,1001,688
2022-01-271,6901,6971,6571,66043,3001,660
2022-01-261,7061,7111,6901,69022,1001,690
2022-01-251,6991,7151,6881,70046,4001,700
2022-01-241,6821,7181,6821,71140,1001,711
2022-01-211,6651,6891,6491,68932,9001,689
2022-01-201,6511,6931,6511,67028,6001,670
2022-01-191,6891,6901,6471,65141,6001,651
2022-01-181,7201,7201,6881,68923,0001,689
2022-01-171,6961,7191,6961,70422,2001,704
2022-01-141,6701,6961,6631,69650,4001,696
2022-01-131,6791,6851,6711,67119,3001,671
2022-01-121,6651,6871,6651,67926,4001,679
2022-01-111,6841,6871,6481,66543,0001,665
2022-01-071,7081,7111,6791,68039,9001,680
2022-01-061,7011,7251,6951,69546,5001,695
2022-01-051,7051,7101,6921,70433,9001,704
2022-01-041,7101,7151,6921,70532,1001,705

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