日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,450 2,490 2,450 2,480 3,800
2004/12/29 2,450 2,480 2,450 2,450 3,700
2004/12/28 2,400 2,500 2,400 2,445 10,600
2004/12/27 2,500 2,500 2,360 2,400 16,200
2004/12/24 2,315 2,370 2,315 2,355 6,300
2004/12/22 2,400 2,400 2,300 2,310 17,100
2004/12/21 2,275 2,320 2,275 2,310 6,100
2004/12/20 2,235 2,350 2,235 2,315 4,700
2004/12/17 2,215 2,310 2,215 2,310 16,400
2004/12/16 2,235 2,295 2,235 2,295 9,900
2004/12/15 2,290 2,290 2,200 2,235 25,200
2004/12/14 2,200 2,295 2,200 2,295 16,000
2004/12/13 2,180 2,195 2,175 2,175 12,100
2004/12/10 2,195 2,195 2,170 2,175 5,500
2004/12/09 2,125 2,135 2,125 2,130 2,000
2004/12/08 2,100 2,135 2,100 2,125 13,000
2004/12/07 2,160 2,205 2,140 2,160 21,900
2004/12/06 2,150 2,210 2,150 2,200 9,800
2004/12/03 2,190 2,200 2,130 2,130 27,600
2004/12/02 2,200 2,200 2,195 2,195 6,000
2004/12/01 2,195 2,200 2,195 2,200 12,700
2004/11/30 2,200 2,205 2,195 2,195 10,700
2004/11/29 2,200 2,215 2,190 2,200 11,200
2004/11/26 2,200 2,200 2,190 2,200 9,700
2004/11/25 2,200 2,210 2,160 2,200 15,000
2004/11/24 2,190 2,200 2,170 2,200 19,700
2004/11/22 2,195 2,195 2,170 2,180 11,600
2004/11/19 2,180 2,180 2,170 2,180 12,000
2004/11/18 2,180 2,180 2,180 2,180 2,500
2004/11/17 2,160 2,180 2,160 2,165 14,600
2004/11/16 2,150 2,180 2,150 2,180 4,400
2004/11/15 2,100 2,180 2,100 2,180 5,900
2004/11/12 2,170 2,180 2,155 2,180 15,600
2004/11/11 2,145 2,185 2,145 2,175 10,100
2004/11/10 2,190 2,190 2,150 2,185 10,600
2004/11/09 2,055 2,095 2,055 2,085 3,100
2004/11/08 2,150 2,200 2,070 2,085 18,400
2004/11/05 2,195 2,210 2,180 2,190 14,300
2004/11/04 2,200 2,240 2,180 2,200 26,200
2004/11/02 2,095 2,120 2,040 2,045 16,600
2004/11/01 2,060 2,110 2,060 2,080 12,300
2004/10/29 2,065 2,065 2,005 2,060 11,500
2004/10/28 2,065 2,065 2,060 2,065 2,100
2004/10/27 2,055 2,065 2,055 2,065 1,000
2004/10/26 2,055 2,055 2,055 2,055 500
2004/10/25 2,025 2,120 2,000 2,055 20,300
2004/10/22 2,130 2,130 2,060 2,065 22,900
2004/10/21 2,080 2,100 2,080 2,090 3,400
2004/10/20 2,160 2,160 2,070 2,080 5,800
2004/10/19 2,075 2,160 2,075 2,120 14,000
2004/10/18 2,110 2,115 2,070 2,115 1,800
2004/10/15 2,160 2,160 2,070 2,070 1,400
2004/10/14 2,180 2,180 2,155 2,160 2,900
2004/10/13 2,170 2,180 2,160 2,160 9,000
2004/10/12 2,160 2,180 2,160 2,170 1,800
2004/10/08 2,150 2,160 2,150 2,160 1,300
2004/10/07 2,175 2,175 2,145 2,150 16,600
2004/10/06 2,185 2,200 2,180 2,180 11,200
2004/10/05 2,185 2,205 2,185 2,200 14,900
2004/10/04 2,200 2,200 2,170 2,200 7,500
2004/10/01 2,150 2,185 2,150 2,180 2,100
2004/09/30 2,200 2,210 2,150 2,150 3,000
2004/09/29 2,200 2,200 2,150 2,150 300
2004/09/28 2,170 2,210 2,170 2,190 2,400
2004/09/27 2,250 2,250 2,225 2,225 7,700
2004/09/24 2,200 2,230 2,190 2,230 38,200
2004/09/22 2,215 2,215 2,180 2,210 11,600
2004/09/21 2,180 2,230 2,180 2,215 29,600
2004/09/17 2,150 2,180 2,145 2,180 10,800
2004/09/16 2,180 2,180 2,135 2,150 7,700
2004/09/15 2,150 2,160 2,140 2,140 15,600
2004/09/14 2,150 2,170 2,150 2,150 14,100
2004/09/13 2,170 2,170 2,150 2,150 20,200
2004/09/10 2,150 2,170 2,150 2,155 6,800
2004/09/09 2,185 2,185 2,150 2,150 18,900
2004/09/08 2,200 2,205 2,190 2,190 17,100
2004/09/07 2,185 2,210 2,185 2,200 6,600
2004/09/06 2,180 2,185 2,180 2,185 1,500
2004/09/03 2,205 2,205 2,180 2,180 17,700
2004/09/02 2,225 2,225 2,220 2,225 17,500
2004/09/01 2,230 2,230 2,200 2,225 35,400
2004/08/31 2,160 2,260 2,160 2,230 33,800
2004/08/30 2,155 2,160 2,145 2,160 13,500
2004/08/27 2,085 2,160 2,085 2,155 12,500
2004/08/26 2,120 2,140 2,120 2,125 12,000
2004/08/25 2,120 2,120 2,115 2,120 12,900
2004/08/24 2,105 2,110 2,100 2,100 2,900
2004/08/23 2,150 2,150 2,100 2,100 5,900
2004/08/20 2,075 2,120 2,075 2,100 11,600
2004/08/19 2,065 2,080 2,065 2,070 3,200
2004/08/18 2,050 2,060 2,050 2,060 3,500
2004/08/17 2,070 2,075 2,050 2,060 12,900
2004/08/16 2,070 2,100 2,050 2,070 7,500
2004/08/13 2,035 2,150 2,035 2,150 10,500
2004/08/12 2,030 2,030 2,030 2,030 1,200
2004/08/11 2,045 2,045 2,035 2,035 1,800
2004/08/10 2,050 2,055 2,040 2,040 18,600
2004/08/09 2,050 2,065 2,020 2,050 14,000
2004/08/06 2,055 2,055 2,045 2,045 2,500
2004/08/05 2,070 2,070 2,050 2,060 14,500
2004/08/04 2,125 2,130 2,055 2,055 31,100
2004/08/03 2,100 2,110 2,095 2,100 20,500
2004/08/02 2,050 2,100 2,050 2,065 6,400
2004/07/30 2,035 2,035 2,035 2,035 4,000
2004/07/29 2,045 2,045 2,035 2,035 19,000
2004/07/28 2,055 2,080 2,055 2,080 4,000
2004/07/27 2,080 2,080 2,075 2,080 8,000
2004/07/26 2,145 2,145 2,105 2,140 13,000
2004/07/23 2,140 2,140 2,065 2,080 13,000
2004/07/22 2,035 2,045 2,035 2,045 4,000
2004/07/21 2,050 2,050 2,050 2,050 5,000
2004/07/20 2,070 2,090 2,050 2,050 17,000
2004/07/16 2,100 2,100 2,050 2,050 12,000
2004/07/15 2,070 2,120 2,070 2,120 4,000
2004/07/14 2,120 2,120 2,070 2,070 13,000
2004/07/13 2,100 2,140 2,100 2,125 7,000
2004/07/12 2,080 2,100 2,080 2,100 29,000
2004/07/08 2,100 2,100 2,075 2,080 10,000
2004/07/07 2,085 2,085 2,075 2,085 14,000
2004/07/06 2,085 2,085 2,055 2,085 9,000
2004/07/05 2,085 2,090 2,085 2,090 3,000
2004/07/02 2,105 2,105 2,060 2,060 7,000
2004/07/01 2,070 2,140 2,070 2,085 39,000
2004/06/30 2,070 2,080 2,070 2,080 20,000
2004/06/29 2,050 2,070 2,050 2,070 6,000
2004/06/28 2,045 2,055 2,045 2,045 18,000
2004/06/25 2,040 2,055 2,020 2,030 28,000
2004/06/24 2,015 2,020 2,000 2,020 19,000
2004/06/23 1,990 2,030 1,990 2,020 9,000
2004/06/22 2,040 2,040 2,000 2,030 35,000
2004/06/21 2,010 2,030 2,005 2,030 19,000
2004/06/18 2,010 2,010 2,010 2,010 13,000
2004/06/16 2,010 2,010 2,000 2,010 20,000
2004/06/15 1,990 2,010 1,990 2,010 5,000
2004/06/14 1,940 1,940 1,940 1,940 4,000
2004/06/11 1,900 1,900 1,900 1,900 3,000
2004/06/10 1,872 1,915 1,872 1,915 2,000
2004/06/09 1,890 1,900 1,890 1,895 16,000
2004/06/08 1,906 1,920 1,906 1,915 11,000
2004/06/07 1,901 1,930 1,901 1,915 17,000
2004/06/04 1,950 1,950 1,930 1,930 8,000
2004/06/03 1,980 1,980 1,950 1,950 10,000
2004/06/02 1,980 1,980 1,970 1,980 6,000
2004/06/01 1,980 1,980 1,980 1,980 4,000
2004/05/31 1,990 1,990 1,980 1,990 8,000
2004/05/28 1,980 1,990 1,980 1,990 2,000
2004/05/27 1,990 1,990 1,980 1,990 18,000
2004/05/26 1,999 2,000 1,993 1,993 7,000
2004/05/25 2,000 2,000 1,985 1,991 46,000
2004/05/24 1,999 2,000 1,990 2,000 14,000
2004/05/21 2,000 2,000 1,930 1,990 10,000
2004/05/20 1,950 2,000 1,950 1,950 16,000
2004/05/19 1,875 1,950 1,870 1,950 7,000
2004/05/18 1,840 1,885 1,840 1,885 7,000
2004/05/17 1,875 1,876 1,870 1,870 8,000
2004/05/14 1,921 1,935 1,921 1,935 3,000
2004/05/13 1,920 1,925 1,911 1,915 9,000
2004/05/12 1,900 1,950 1,900 1,950 6,000
2004/05/11 1,930 1,950 1,920 1,921 9,000
2004/05/10 2,030 2,030 2,000 2,000 12,000
2004/05/07 2,040 2,050 2,030 2,040 27,000
2004/05/06 2,030 2,060 2,020 2,060 36,000
2004/04/30 2,035 2,040 2,035 2,040 8,000
2004/04/28 2,040 2,060 2,040 2,060 12,000
2004/04/27 2,070 2,070 2,030 2,050 10,000
2004/04/26 2,045 2,080 2,045 2,080 10,000
2004/04/23 2,030 2,045 2,030 2,035 8,000
2004/04/22 2,045 2,050 2,030 2,045 7,000
2004/04/21 2,030 2,050 2,030 2,050 11,000
2004/04/20 2,045 2,050 2,045 2,050 2,000
2004/04/19 2,025 2,065 2,025 2,065 46,000
2004/04/16 2,045 2,100 2,040 2,045 40,000
2004/04/15 2,020 2,030 2,020 2,020 21,000
2004/04/14 2,030 2,035 2,030 2,030 14,000
2004/04/13 2,035 2,050 2,030 2,030 11,000
2004/04/12 2,010 2,030 2,010 2,030 20,000
2004/04/09 2,010 2,015 2,000 2,005 15,000
2004/04/08 2,030 2,030 2,010 2,010 9,000
2004/04/07 2,010 2,050 2,010 2,020 13,000
2004/04/06 2,065 2,080 2,000 2,050 18,000
2004/04/05 2,025 2,075 2,000 2,060 17,000
2004/04/02 2,020 2,030 2,000 2,030 15,000
2004/04/01 2,010 2,050 2,000 2,025 12,000
2004/03/31 2,040 2,040 2,015 2,015 10,000
2004/03/30 2,015 2,090 2,010 2,050 18,000
2004/03/29 2,025 2,025 2,000 2,010 12,000
2004/03/26 2,060 2,060 1,960 2,030 17,000
2004/03/25 2,200 2,200 2,080 2,080 28,000
2004/03/24 2,215 2,215 2,115 2,115 50,000
2004/03/23 2,010 2,010 1,950 1,951 58,000
2004/03/22 2,240 2,240 2,065 2,075 34,000
2004/03/19 2,080 2,250 2,020 2,240 83,000
2004/03/18 1,950 2,000 1,930 2,000 52,000
2004/03/17 1,901 1,948 1,901 1,930 10,000
2004/03/16 1,930 1,930 1,900 1,900 21,000
2004/03/15 1,850 1,860 1,850 1,860 10,000
2004/03/12 1,838 1,851 1,805 1,850 27,000
2004/03/11 1,850 1,850 1,810 1,810 33,000
2004/03/10 1,854 1,860 1,835 1,850 17,000
2004/03/09 1,860 1,865 1,850 1,860 6,000
2004/03/08 1,899 1,899 1,871 1,888 9,000
2004/03/05 1,851 1,930 1,851 1,930 24,000
2004/03/04 1,806 1,890 1,800 1,850 60,000
2004/03/03 1,902 1,910 1,820 1,849 55,000
2004/03/02 1,951 1,955 1,920 1,920 25,000
2004/03/01 1,960 2,000 1,950 1,960 45,000
2004/02/27 1,950 1,980 1,901 1,940 66,000
2004/02/26 1,810 1,950 1,800 1,902 135,000
2004/02/25 1,790 1,800 1,762 1,800 39,000
2004/02/24 1,760 1,800 1,760 1,800 31,000
2004/02/23 1,779 1,790 1,770 1,780 19,000
2004/02/20 1,760 1,790 1,760 1,780 22,000
2004/02/19 1,730 1,730 1,704 1,704 5,000
2004/02/18 1,740 1,820 1,740 1,790 131,000
2004/02/17 1,745 1,784 1,745 1,784 39,000
2004/02/16 1,782 1,782 1,775 1,775 70,000
2004/02/13 1,784 1,784 1,754 1,780 132,000
2004/02/12 1,770 1,790 1,770 1,788 109,000
2004/02/10 1,710 1,780 1,710 1,770 28,000
2004/02/09 1,700 1,710 1,700 1,710 17,000
2004/02/06 1,615 1,710 1,615 1,701 48,000
2004/02/05 1,600 1,630 1,600 1,630 6,000
2004/02/04 1,600 1,630 1,600 1,600 11,000
2004/02/03 1,600 1,600 1,600 1,600 15,000
2004/02/02 1,580 1,600 1,580 1,600 8,000
2004/01/30 1,580 1,580 1,580 1,580 5,000
2004/01/29 1,580 1,580 1,580 1,580 2,000
2004/01/28 1,581 1,585 1,575 1,580 65,000
2004/01/27 1,570 1,600 1,553 1,600 28,000
2004/01/26 1,551 1,580 1,550 1,580 15,000
2004/01/23 1,540 1,541 1,540 1,541 5,000
2004/01/22 1,522 1,540 1,522 1,540 5,000
2004/01/21 1,520 1,550 1,520 1,521 4,000
2004/01/20 1,520 1,520 1,520 1,520 4,000
2004/01/19 1,525 1,570 1,525 1,560 11,000
2004/01/16 1,500 1,525 1,500 1,525 7,000
2004/01/15 1,501 1,501 1,500 1,500 5,000
2004/01/14 1,510 1,540 1,510 1,520 78,000
2004/01/13 1,500 1,510 1,500 1,510 4,000
2004/01/09 1,520 1,520 1,520 1,520 5,000
2004/01/08 1,520 1,520 1,520 1,520 11,000
2004/01/07 1,500 1,520 1,500 1,520 5,000
2004/01/06 1,500 1,500 1,500 1,500 5,000
2004/01/05 1,500 1,500 1,500 1,500 12,000

このページの先頭へ