理研ビタミン(4526)の株価時系列情報
理研ビタミン(4526)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/27 | 849 | 850 | 840 | 847 | 23,000 |
1983/12/26 | 826 | 849 | 826 | 849 | 32,000 |
1983/12/24 | 871 | 881 | 859 | 860 | 52,000 |
1983/12/23 | 816 | 881 | 800 | 881 | 274,000 |
1983/12/22 | 770 | 801 | 770 | 801 | 91,000 |
1983/12/21 | 739 | 770 | 730 | 770 | 30,000 |
1983/12/20 | 740 | 750 | 730 | 740 | 37,000 |
1983/12/19 | 738 | 738 | 737 | 737 | 3,000 |
1983/12/17 | 740 | 750 | 740 | 750 | 52,000 |
1983/12/16 | 740 | 750 | 740 | 740 | 91,000 |
1983/12/15 | 705 | 745 | 700 | 735 | 60,000 |
1983/12/12 | 757 | 762 | 750 | 755 | 114,000 |
1983/12/09 | 686 | 757 | 685 | 757 | 151,000 |
1983/12/08 | 695 | 695 | 688 | 688 | 23,000 |
1983/12/07 | 670 | 696 | 670 | 696 | 53,000 |
1983/12/06 | 650 | 671 | 650 | 660 | 25,000 |
1983/12/05 | 631 | 648 | 631 | 648 | 4,000 |
1983/12/03 | 620 | 620 | 620 | 620 | 2,000 |
1983/12/02 | 618 | 620 | 618 | 618 | 4,000 |
1983/12/01 | 617 | 617 | 617 | 617 | 4,000 |
1983/11/30 | 617 | 617 | 617 | 617 | 4,000 |
1983/11/29 | 617 | 617 | 617 | 617 | 1,000 |
1983/11/26 | 616 | 616 | 615 | 616 | 3,000 |
1983/11/25 | 615 | 616 | 615 | 616 | 2,000 |
1983/11/24 | 612 | 612 | 612 | 612 | 2,000 |
1983/11/22 | 611 | 615 | 610 | 610 | 4,000 |
1983/11/21 | 614 | 615 | 610 | 610 | 4,000 |
1983/11/19 | 619 | 619 | 618 | 618 | 2,000 |
1983/11/18 | 620 | 620 | 620 | 620 | 7,000 |
1983/11/17 | 630 | 630 | 620 | 620 | 5,000 |
1983/11/16 | 630 | 630 | 630 | 630 | 6,000 |
1983/11/15 | 631 | 631 | 631 | 631 | 2,000 |
1983/11/14 | 635 | 635 | 630 | 630 | 2,000 |
1983/11/11 | 630 | 640 | 630 | 640 | 3,000 |
1983/11/10 | 641 | 641 | 640 | 640 | 3,000 |
1983/11/09 | 651 | 651 | 651 | 651 | 3,000 |
1983/11/08 | 651 | 651 | 651 | 651 | 2,000 |
1983/11/07 | 684 | 684 | 671 | 671 | 10,000 |
1983/11/05 | 688 | 690 | 685 | 688 | 9,000 |
1983/11/04 | 688 | 690 | 686 | 690 | 35,000 |
1983/11/02 | 681 | 690 | 680 | 688 | 43,000 |
1983/11/01 | 663 | 685 | 663 | 685 | 51,000 |
1983/10/31 | 666 | 666 | 655 | 665 | 20,000 |
1983/10/29 | 655 | 667 | 655 | 667 | 18,000 |
1983/10/28 | 630 | 640 | 630 | 640 | 16,000 |
1983/10/27 | 620 | 620 | 620 | 620 | 2,000 |
1983/10/26 | 630 | 630 | 630 | 630 | 9,000 |
1983/10/25 | 606 | 606 | 601 | 601 | 13,000 |
1983/10/24 | 605 | 605 | 605 | 605 | 1,000 |
1983/10/22 | 612 | 612 | 612 | 612 | 5,000 |
1983/10/21 | 606 | 606 | 602 | 602 | 6,000 |
1983/10/18 | 602 | 602 | 602 | 602 | 4,000 |
1983/10/17 | 602 | 602 | 602 | 602 | 3,000 |
1983/10/14 | 602 | 602 | 602 | 602 | 2,000 |
1983/10/12 | 602 | 602 | 602 | 602 | 1,000 |
1983/10/11 | 602 | 602 | 602 | 602 | 2,000 |
1983/10/07 | 601 | 601 | 600 | 600 | 2,000 |
1983/10/06 | 602 | 602 | 602 | 602 | 1,000 |
1983/10/05 | 607 | 608 | 602 | 602 | 8,000 |
1983/10/04 | 606 | 610 | 605 | 606 | 8,000 |
1983/10/01 | 600 | 600 | 600 | 600 | 10,000 |
1983/09/30 | 600 | 601 | 600 | 600 | 8,000 |
1983/09/28 | 590 | 600 | 590 | 591 | 16,000 |
1983/09/24 | 620 | 630 | 620 | 630 | 5,000 |
1983/09/22 | 630 | 630 | 630 | 630 | 4,000 |
1983/09/21 | 638 | 638 | 636 | 636 | 7,000 |
1983/09/20 | 638 | 638 | 638 | 638 | 2,000 |
1983/09/19 | 607 | 608 | 607 | 608 | 2,000 |
1983/09/17 | 639 | 639 | 605 | 605 | 8,000 |
1983/09/16 | 640 | 640 | 640 | 640 | 6,000 |
1983/09/14 | 630 | 640 | 630 | 640 | 9,000 |
1983/09/13 | 630 | 630 | 630 | 630 | 1,000 |
1983/09/12 | 640 | 640 | 639 | 639 | 3,000 |
1983/09/09 | 648 | 648 | 645 | 645 | 5,000 |
1983/09/08 | 650 | 651 | 650 | 650 | 30,000 |
1983/09/07 | 650 | 650 | 640 | 640 | 32,000 |
1983/09/05 | 600 | 605 | 600 | 605 | 9,000 |
1983/09/03 | 595 | 595 | 595 | 595 | 1,000 |
1983/09/02 | 594 | 594 | 594 | 594 | 2,000 |
1983/09/01 | 591 | 592 | 590 | 592 | 6,000 |
1983/08/31 | 590 | 592 | 590 | 590 | 11,000 |
1983/08/30 | 600 | 600 | 600 | 600 | 2,000 |
1983/08/26 | 614 | 614 | 612 | 612 | 11,000 |
1983/08/25 | 612 | 620 | 612 | 613 | 7,000 |
1983/08/24 | 610 | 620 | 610 | 619 | 4,000 |
1983/08/23 | 607 | 620 | 607 | 620 | 12,000 |
1983/08/22 | 601 | 605 | 601 | 605 | 5,000 |
1983/08/20 | 601 | 601 | 601 | 601 | 3,000 |
1983/08/19 | 596 | 600 | 595 | 600 | 3,000 |
1983/08/18 | 590 | 590 | 590 | 590 | 6,000 |
1983/08/17 | 591 | 591 | 591 | 591 | 1,000 |
1983/08/16 | 590 | 590 | 590 | 590 | 1,000 |
1983/08/12 | 590 | 590 | 589 | 589 | 3,000 |
1983/08/11 | 591 | 591 | 590 | 590 | 2,000 |
1983/08/10 | 595 | 595 | 595 | 595 | 4,000 |
1983/08/09 | 595 | 595 | 594 | 595 | 12,000 |
1983/08/04 | 620 | 620 | 620 | 620 | 11,000 |
1983/08/03 | 620 | 620 | 620 | 620 | 7,000 |
1983/08/01 | 621 | 621 | 620 | 620 | 3,000 |
1983/07/30 | 620 | 620 | 620 | 620 | 1,000 |
1983/07/29 | 630 | 630 | 620 | 620 | 14,000 |
1983/07/28 | 635 | 635 | 630 | 630 | 4,000 |
1983/07/27 | 632 | 632 | 625 | 625 | 15,000 |
1983/07/26 | 635 | 640 | 633 | 640 | 7,000 |
1983/07/25 | 634 | 635 | 634 | 635 | 9,000 |
1983/07/23 | 633 | 633 | 633 | 633 | 10,000 |
1983/07/22 | 640 | 640 | 640 | 640 | 3,000 |
1983/07/21 | 640 | 640 | 633 | 640 | 6,000 |
1983/07/20 | 631 | 631 | 631 | 631 | 3,000 |
1983/07/19 | 625 | 635 | 625 | 630 | 5,000 |
1983/07/18 | 640 | 640 | 631 | 631 | 5,000 |
1983/07/15 | 640 | 645 | 640 | 645 | 10,000 |
1983/07/14 | 660 | 660 | 660 | 660 | 5,000 |
1983/07/13 | 631 | 661 | 631 | 655 | 22,000 |
1983/07/12 | 631 | 632 | 630 | 632 | 3,000 |
1983/07/11 | 622 | 626 | 620 | 621 | 11,000 |
1983/07/09 | 648 | 648 | 622 | 622 | 6,000 |
1983/07/08 | 650 | 650 | 640 | 650 | 15,000 |
1983/07/07 | 655 | 655 | 655 | 655 | 3,000 |
1983/07/06 | 654 | 660 | 653 | 658 | 13,000 |
1983/07/05 | 670 | 670 | 662 | 662 | 22,000 |
1983/07/02 | 621 | 622 | 620 | 622 | 4,000 |
1983/07/01 | 611 | 620 | 610 | 620 | 9,000 |
1983/06/29 | 606 | 609 | 606 | 609 | 3,000 |
1983/06/28 | 596 | 600 | 596 | 600 | 4,000 |
1983/06/27 | 0 | 0 | 0 | 0 | 0 |
1983/06/27 | 1 -> 1.10 分割 | ||||
1983/06/25 | 670 | 680 | 670 | 678 | 28,000 |
1983/06/24 | 670 | 680 | 669 | 670 | 1,049,000 |
1983/06/23 | 670 | 670 | 661 | 668 | 17,000 |
1983/06/22 | 669 | 670 | 661 | 670 | 13,000 |
1983/06/21 | 669 | 670 | 660 | 660 | 11,000 |
1983/06/20 | 660 | 669 | 655 | 669 | 15,000 |
1983/06/17 | 655 | 670 | 651 | 669 | 17,000 |
1983/06/15 | 680 | 680 | 680 | 680 | 9,000 |
1983/06/14 | 670 | 690 | 670 | 690 | 9,000 |
1983/06/13 | 651 | 661 | 651 | 661 | 10,000 |
1983/06/11 | 669 | 669 | 650 | 650 | 8,000 |
1983/06/10 | 660 | 670 | 660 | 670 | 16,000 |
1983/06/09 | 690 | 690 | 670 | 670 | 28,000 |
1983/06/08 | 680 | 680 | 680 | 680 | 16,000 |
1983/06/07 | 675 | 676 | 675 | 676 | 5,000 |
1983/06/06 | 679 | 679 | 674 | 674 | 9,000 |
1983/06/04 | 674 | 679 | 674 | 679 | 7,000 |
1983/06/03 | 684 | 684 | 684 | 684 | 4,000 |
1983/06/02 | 700 | 700 | 665 | 665 | 19,000 |
1983/06/01 | 685 | 703 | 685 | 703 | 39,000 |
1983/05/31 | 681 | 684 | 680 | 684 | 14,000 |
1983/05/30 | 679 | 679 | 679 | 679 | 14,000 |
1983/05/28 | 650 | 650 | 650 | 650 | 2,000 |
1983/05/27 | 650 | 651 | 645 | 650 | 13,000 |
1983/05/26 | 653 | 655 | 650 | 650 | 22,000 |
1983/05/25 | 655 | 655 | 655 | 655 | 9,000 |
1983/05/24 | 655 | 661 | 650 | 650 | 30,000 |
1983/05/19 | 710 | 710 | 699 | 699 | 22,000 |
1983/05/18 | 691 | 710 | 690 | 708 | 105,000 |
1983/05/17 | 682 | 700 | 681 | 685 | 38,000 |
1983/05/16 | 661 | 661 | 661 | 661 | 2,000 |
1983/05/14 | 656 | 660 | 655 | 658 | 6,000 |
1983/05/13 | 655 | 655 | 653 | 653 | 13,000 |
1983/05/12 | 660 | 660 | 655 | 655 | 13,000 |
1983/05/11 | 694 | 694 | 667 | 667 | 47,000 |
1983/05/10 | 678 | 721 | 670 | 719 | 128,000 |
1983/05/09 | 635 | 670 | 631 | 669 | 76,000 |
1983/05/07 | 620 | 640 | 616 | 640 | 30,000 |
1983/05/06 | 601 | 620 | 600 | 620 | 31,000 |
1983/05/04 | 599 | 610 | 599 | 600 | 28,000 |
1983/05/02 | 604 | 605 | 604 | 604 | 14,000 |
1983/04/30 | 611 | 612 | 611 | 612 | 10,000 |
1983/04/28 | 610 | 611 | 609 | 611 | 12,000 |
1983/04/27 | 603 | 610 | 600 | 610 | 30,000 |
1983/04/26 | 580 | 610 | 580 | 610 | 21,000 |
1983/04/25 | 580 | 590 | 571 | 571 | 19,000 |
1983/04/22 | 624 | 624 | 610 | 610 | 22,000 |
1983/04/21 | 624 | 628 | 618 | 618 | 26,000 |
1983/04/20 | 609 | 624 | 608 | 624 | 53,000 |
1983/04/19 | 616 | 616 | 605 | 605 | 22,000 |
1983/04/18 | 629 | 629 | 600 | 600 | 59,000 |
1983/04/15 | 580 | 620 | 580 | 620 | 117,000 |
1983/04/14 | 560 | 572 | 557 | 572 | 30,000 |
1983/04/13 | 545 | 563 | 545 | 555 | 15,000 |
1983/04/12 | 535 | 536 | 535 | 536 | 2,000 |
1983/04/11 | 525 | 540 | 525 | 540 | 10,000 |
1983/04/09 | 535 | 535 | 535 | 535 | 2,000 |
1983/04/08 | 536 | 536 | 535 | 535 | 6,000 |
1983/04/07 | 540 | 545 | 535 | 535 | 4,000 |
1983/04/06 | 540 | 545 | 540 | 545 | 8,000 |
1983/04/05 | 545 | 545 | 538 | 538 | 4,000 |
1983/04/04 | 545 | 545 | 545 | 545 | 5,000 |
1983/04/02 | 530 | 535 | 530 | 535 | 7,000 |
1983/04/01 | 526 | 526 | 525 | 525 | 9,000 |
1983/03/30 | 526 | 530 | 525 | 526 | 7,000 |
1983/03/29 | 526 | 526 | 526 | 526 | 2,000 |
1983/03/28 | 525 | 525 | 525 | 525 | 5,000 |
1983/03/26 | 530 | 530 | 530 | 530 | 3,000 |
1983/03/25 | 535 | 535 | 535 | 535 | 3,000 |
1983/03/24 | 526 | 530 | 525 | 525 | 9,000 |
1983/03/23 | 525 | 529 | 525 | 525 | 7,000 |
1983/03/22 | 521 | 525 | 521 | 525 | 6,000 |
1983/03/18 | 520 | 520 | 520 | 520 | 5,000 |
1983/03/17 | 509 | 509 | 509 | 509 | 2,000 |
1983/03/16 | 508 | 509 | 508 | 508 | 4,000 |
1983/03/15 | 509 | 509 | 509 | 509 | 3,000 |
1983/03/14 | 501 | 510 | 501 | 510 | 4,000 |
1983/03/12 | 520 | 520 | 510 | 510 | 7,000 |
1983/03/11 | 501 | 520 | 501 | 520 | 6,000 |
1983/03/10 | 500 | 500 | 500 | 500 | 5,000 |
1983/03/08 | 506 | 506 | 500 | 500 | 8,000 |
1983/03/05 | 500 | 500 | 500 | 500 | 3,000 |
1983/03/04 | 519 | 519 | 500 | 500 | 10,000 |
1983/03/03 | 525 | 526 | 520 | 522 | 8,000 |
1983/03/02 | 529 | 529 | 520 | 528 | 6,000 |
1983/03/01 | 540 | 550 | 530 | 530 | 24,000 |
1983/02/28 | 520 | 538 | 520 | 538 | 23,000 |
1983/02/24 | 493 | 493 | 493 | 493 | 6,000 |
1983/02/23 | 486 | 487 | 486 | 487 | 3,000 |
1983/02/22 | 483 | 483 | 482 | 483 | 6,000 |
1983/02/21 | 481 | 481 | 481 | 481 | 2,000 |
1983/02/18 | 480 | 480 | 470 | 470 | 15,000 |
1983/02/17 | 481 | 481 | 480 | 480 | 4,000 |
1983/02/16 | 480 | 481 | 480 | 481 | 7,000 |
1983/02/15 | 484 | 484 | 484 | 484 | 2,000 |
1983/02/14 | 484 | 484 | 480 | 480 | 6,000 |
1983/02/12 | 484 | 484 | 484 | 484 | 4,000 |
1983/02/10 | 480 | 480 | 480 | 480 | 3,000 |
1983/02/09 | 471 | 480 | 471 | 480 | 2,000 |
1983/02/08 | 480 | 480 | 480 | 480 | 4,000 |
1983/02/07 | 480 | 480 | 480 | 480 | 9,000 |
1983/02/04 | 484 | 484 | 484 | 484 | 1,000 |
1983/02/03 | 483 | 483 | 483 | 483 | 1,000 |
1983/02/02 | 480 | 480 | 480 | 480 | 2,000 |
1983/02/01 | 481 | 481 | 481 | 481 | 1,000 |
1983/01/31 | 480 | 480 | 480 | 480 | 3,000 |
1983/01/29 | 479 | 479 | 478 | 478 | 2,000 |
1983/01/28 | 479 | 480 | 479 | 480 | 4,000 |
1983/01/27 | 478 | 480 | 478 | 478 | 3,000 |
1983/01/26 | 478 | 478 | 478 | 478 | 4,000 |
1983/01/24 | 476 | 476 | 476 | 476 | 1,000 |
1983/01/22 | 474 | 474 | 474 | 474 | 2,000 |
1983/01/21 | 473 | 473 | 473 | 473 | 1,000 |
1983/01/20 | 473 | 473 | 473 | 473 | 2,000 |
1983/01/18 | 481 | 481 | 472 | 472 | 6,000 |
1983/01/14 | 471 | 471 | 471 | 471 | 6,000 |
1983/01/13 | 471 | 471 | 471 | 471 | 1,000 |
1983/01/08 | 468 | 468 | 450 | 450 | 11,000 |
1983/01/06 | 467 | 467 | 467 | 467 | 5,000 |