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
2005/12/30 2,835 2,835 2,830 2,835 2,100
2005/12/29 2,840 2,840 2,830 2,830 2,500
2005/12/28 2,820 2,840 2,820 2,840 7,300
2005/12/27 2,840 2,840 2,820 2,825 4,500
2005/12/26 2,840 2,840 2,830 2,840 16,900
2005/12/22 2,840 2,845 2,810 2,830 15,300
2005/12/21 2,840 2,840 2,810 2,820 8,600
2005/12/20 2,840 2,840 2,835 2,840 2,700
2005/12/19 2,835 2,840 2,830 2,840 2,400
2005/12/16 2,840 2,840 2,815 2,815 11,400
2005/12/15 2,830 2,840 2,830 2,840 2,200
2005/12/14 2,840 2,840 2,820 2,840 2,500
2005/12/13 2,845 2,845 2,820 2,820 15,700
2005/12/12 2,840 2,845 2,840 2,845 6,700
2005/12/09 2,845 2,845 2,805 2,845 11,600
2005/12/08 2,840 2,840 2,815 2,815 5,600
2005/12/07 2,825 2,845 2,810 2,825 6,000
2005/12/06 2,825 2,845 2,810 2,810 16,200
2005/12/05 2,855 2,860 2,825 2,840 11,200
2005/12/02 2,885 2,885 2,850 2,855 2,900
2005/12/01 2,815 2,845 2,790 2,845 7,900
2005/11/30 2,860 2,900 2,785 2,785 40,700
2005/11/29 2,940 2,960 2,840 2,870 18,900
2005/11/28 2,955 2,980 2,930 2,960 8,600
2005/11/25 2,950 2,980 2,935 2,955 32,800
2005/11/24 2,950 2,970 2,940 2,955 9,600
2005/11/22 2,980 2,980 2,950 2,950 8,100
2005/11/21 2,955 2,975 2,940 2,950 9,800
2005/11/18 2,930 2,955 2,930 2,950 4,100
2005/11/17 2,950 2,960 2,950 2,950 4,500
2005/11/16 2,930 2,970 2,930 2,970 8,000
2005/11/15 2,955 2,955 2,940 2,950 6,900
2005/11/14 2,960 2,965 2,950 2,960 8,000
2005/11/11 2,945 2,970 2,940 2,960 23,900
2005/11/10 2,950 2,970 2,945 2,950 19,400
2005/11/09 2,930 2,930 2,910 2,930 3,100
2005/11/08 2,920 2,930 2,900 2,910 3,200
2005/11/07 2,950 2,950 2,890 2,920 1,800
2005/11/04 2,930 2,930 2,890 2,890 1,200
2005/11/02 2,930 2,930 2,925 2,930 900
2005/11/01 2,930 2,930 2,930 2,930 300
2005/10/31 2,950 2,950 2,930 2,930 600
2005/10/28 2,930 2,950 2,930 2,950 1,300
2005/10/27 2,925 2,960 2,925 2,960 3,800
2005/10/26 2,920 2,930 2,900 2,920 5,000
2005/10/25 2,920 2,920 2,920 2,920 15,300
2005/10/24 2,900 2,915 2,850 2,850 3,800
2005/10/21 2,900 2,905 2,900 2,905 2,900
2005/10/20 2,860 2,895 2,855 2,860 500
2005/10/19 2,860 2,900 2,830 2,900 4,500
2005/10/18 2,900 2,930 2,835 2,900 3,700
2005/10/17 2,930 2,930 2,860 2,900 400
2005/10/14 2,855 2,935 2,855 2,935 1,600
2005/10/13 2,910 2,925 2,900 2,925 2,900
2005/10/12 2,920 2,930 2,810 2,910 7,400
2005/10/11 2,975 2,975 2,855 2,930 1,300
2005/10/07 2,955 2,985 2,910 2,980 6,200
2005/10/06 2,925 2,960 2,900 2,960 6,600
2005/10/05 2,900 2,930 2,900 2,930 9,100
2005/10/04 2,895 2,910 2,860 2,900 13,500
2005/10/03 2,835 2,880 2,800 2,850 8,000
2005/09/30 2,835 2,850 2,830 2,835 5,700
2005/09/29 2,860 2,870 2,810 2,830 9,400
2005/09/28 2,880 2,900 2,840 2,870 11,500
2005/09/27 3,000 3,000 2,895 2,955 4,600
2005/09/26 3,000 3,020 2,990 3,000 17,900
2005/09/22 2,950 2,995 2,930 2,995 16,600
2005/09/21 2,940 2,940 2,910 2,930 5,900
2005/09/20 2,950 2,955 2,940 2,955 8,600
2005/09/16 2,920 2,935 2,880 2,925 4,400
2005/09/15 2,860 2,925 2,860 2,900 5,200
2005/09/14 2,850 2,865 2,850 2,860 5,200
2005/09/13 2,835 2,875 2,835 2,845 6,300
2005/09/12 2,860 2,890 2,830 2,830 8,000
2005/09/09 2,890 2,890 2,820 2,820 3,200
2005/09/08 2,825 2,865 2,810 2,810 4,000
2005/09/07 2,860 2,875 2,805 2,805 10,600
2005/09/06 2,900 2,905 2,860 2,860 13,800
2005/09/05 2,870 2,905 2,870 2,905 11,800
2005/09/02 2,870 2,870 2,850 2,870 5,100
2005/09/01 2,880 2,895 2,870 2,875 6,200
2005/08/31 2,860 2,890 2,850 2,890 3,800
2005/08/30 2,870 2,895 2,860 2,880 5,600
2005/08/29 2,850 2,890 2,845 2,890 2,300
2005/08/26 2,870 2,910 2,860 2,870 7,300
2005/08/25 2,870 2,890 2,865 2,880 14,100
2005/08/24 2,855 2,870 2,845 2,870 7,800
2005/08/23 2,890 2,890 2,870 2,875 4,600
2005/08/22 2,805 2,845 2,805 2,830 5,300
2005/08/19 2,825 2,850 2,810 2,820 6,400
2005/08/18 2,825 2,835 2,825 2,825 1,500
2005/08/17 2,885 2,885 2,805 2,815 4,100
2005/08/16 2,800 2,805 2,795 2,795 6,800
2005/08/15 2,785 2,805 2,785 2,795 7,100
2005/08/12 2,805 2,820 2,795 2,795 7,100
2005/08/11 2,850 2,850 2,770 2,795 18,900
2005/08/10 2,825 2,860 2,825 2,860 27,500
2005/08/09 2,905 2,905 2,890 2,905 500
2005/08/08 2,825 2,905 2,815 2,905 600
2005/08/05 2,865 2,865 2,830 2,860 1,900
2005/08/04 2,915 2,915 2,810 2,845 5,900
2005/08/03 2,930 2,935 2,900 2,905 1,200
2005/08/02 2,910 2,940 2,910 2,920 2,600
2005/08/01 2,915 2,915 2,895 2,900 8,700
2005/07/29 2,905 2,905 2,905 2,905 200
2005/07/28 2,900 2,900 2,895 2,900 1,400
2005/07/27 2,895 2,900 2,895 2,895 8,200
2005/07/26 2,915 2,915 2,885 2,900 6,500
2005/07/25 3,000 3,010 2,950 2,990 14,500
2005/07/22 2,950 2,960 2,950 2,950 8,900
2005/07/21 2,950 2,960 2,920 2,935 2,800
2005/07/20 2,910 2,910 2,910 2,910 4,900
2005/07/19 2,945 2,950 2,910 2,910 3,400
2005/07/15 2,930 2,960 2,905 2,945 10,400
2005/07/14 2,910 2,945 2,900 2,935 5,200
2005/07/13 2,920 2,920 2,800 2,885 9,400
2005/07/12 2,935 2,980 2,910 2,910 5,200
2005/07/11 2,910 3,010 2,910 2,965 8,700
2005/07/08 3,030 3,030 3,000 3,000 4,800
2005/07/07 3,050 3,050 3,020 3,040 1,700
2005/07/06 3,040 3,050 3,040 3,050 6,900
2005/07/05 2,985 3,020 2,985 3,010 9,000
2005/07/04 2,950 2,950 2,950 2,950 1,200
2005/07/01 2,970 2,970 2,950 2,950 900
2005/06/30 2,985 2,985 2,900 2,900 2,400
2005/06/29 3,000 3,000 2,980 2,980 1,100
2005/06/28 2,970 2,985 2,970 2,985 1,200
2005/06/27 3,000 3,000 2,965 3,000 11,800
2005/06/24 2,980 2,995 2,970 2,995 5,200
2005/06/23 2,975 2,980 2,960 2,975 5,600
2005/06/22 2,960 2,970 2,960 2,965 10,600
2005/06/21 2,935 2,960 2,935 2,955 34,200
2005/06/20 2,930 2,940 2,925 2,935 3,200
2005/06/17 2,910 2,940 2,900 2,940 300
2005/06/16 2,900 2,930 2,895 2,895 48,400
2005/06/15 2,870 2,910 2,870 2,900 12,700
2005/06/14 2,860 2,950 2,860 2,950 13,300
2005/06/13 2,850 2,885 2,850 2,885 1,400
2005/06/10 2,865 2,885 2,865 2,885 2,900
2005/06/09 2,890 2,890 2,845 2,860 8,400
2005/06/08 2,900 2,915 2,875 2,890 4,100
2005/06/07 2,890 2,950 2,890 2,940 5,500
2005/06/06 2,930 2,950 2,875 2,950 7,300
2005/06/03 2,920 2,925 2,885 2,910 1,900
2005/06/02 2,925 2,925 2,855 2,870 4,200
2005/06/01 2,870 2,900 2,855 2,900 25,000
2005/05/31 2,920 3,020 2,920 2,990 17,400
2005/05/30 2,820 2,850 2,820 2,830 12,200
2005/05/27 2,870 2,880 2,850 2,850 4,000
2005/05/26 2,850 2,865 2,845 2,850 4,600
2005/05/25 2,850 2,850 2,825 2,850 16,300
2005/05/24 2,800 2,850 2,800 2,815 10,700
2005/05/23 2,810 2,810 2,800 2,800 4,200
2005/05/20 2,750 2,765 2,750 2,765 1,400
2005/05/19 2,795 2,800 2,795 2,800 800
2005/05/18 2,730 2,800 2,730 2,795 12,600
2005/05/17 2,670 2,720 2,660 2,720 7,100
2005/05/16 2,680 2,730 2,670 2,730 9,600
2005/05/13 2,720 2,730 2,690 2,690 1,800
2005/05/12 2,710 2,770 2,700 2,770 6,400
2005/05/11 2,800 2,800 2,800 2,800 1,700
2005/05/10 2,820 2,845 2,800 2,800 4,700
2005/05/09 2,805 2,840 2,800 2,800 4,000
2005/05/06 2,795 2,810 2,795 2,800 5,400
2005/05/02 2,800 2,855 2,795 2,800 2,800
2005/04/28 2,800 2,820 2,790 2,800 8,500
2005/04/27 2,800 2,810 2,800 2,800 2,100
2005/04/26 2,800 2,840 2,795 2,800 32,300
2005/04/25 2,770 2,850 2,770 2,800 24,900
2005/04/22 2,630 2,740 2,630 2,740 15,600
2005/04/21 2,630 2,690 2,630 2,670 9,700
2005/04/20 2,645 2,700 2,640 2,650 10,200
2005/04/19 2,590 2,650 2,585 2,640 6,400
2005/04/18 2,520 2,585 2,520 2,585 5,600
2005/04/15 2,540 2,600 2,510 2,535 13,700
2005/04/14 2,755 2,770 2,650 2,660 34,200
2005/04/13 2,810 2,850 2,785 2,795 15,300
2005/04/12 2,880 2,895 2,880 2,895 500
2005/04/11 2,880 2,900 2,875 2,890 2,300
2005/04/08 2,850 2,910 2,850 2,875 8,700
2005/04/07 2,885 2,885 2,870 2,870 16,700
2005/04/06 2,885 2,900 2,880 2,885 13,400
2005/04/05 2,925 2,925 2,855 2,900 4,300
2005/04/04 2,795 2,885 2,795 2,845 6,400
2005/04/01 2,900 2,900 2,730 2,795 5,400
2005/03/31 2,950 2,990 2,950 2,970 8,300
2005/03/30 2,985 3,000 2,985 2,985 9,000
2005/03/29 3,000 3,000 2,910 2,985 21,100
2005/03/28 3,000 3,020 2,980 2,995 35,100
2005/03/25 3,100 3,100 3,060 3,100 16,900
2005/03/24 3,040 3,070 2,950 3,000 43,800
2005/03/23 3,040 3,100 3,030 3,090 19,200
2005/03/22 3,100 3,100 3,090 3,090 12,100
2005/03/18 3,100 3,100 3,080 3,100 10,300
2005/03/17 3,120 3,120 3,060 3,100 8,500
2005/03/16 3,100 3,120 3,090 3,090 15,200
2005/03/15 3,050 3,120 3,040 3,120 21,400
2005/03/14 3,030 3,120 3,000 3,040 14,100
2005/03/11 3,030 3,030 3,030 3,030 2,500
2005/03/10 3,010 3,030 3,000 3,030 5,800
2005/03/09 2,980 3,030 2,980 3,010 7,900
2005/03/08 2,995 3,000 2,990 3,000 8,500
2005/03/07 3,010 3,010 2,995 2,995 9,700
2005/03/04 2,980 3,010 2,980 3,000 3,500
2005/03/03 3,020 3,020 2,995 3,000 21,200
2005/03/02 3,030 3,030 3,020 3,020 1,500
2005/03/01 3,010 3,030 3,000 3,020 4,700
2005/02/28 3,020 3,020 2,985 3,010 6,900
2005/02/25 2,990 3,040 2,975 2,985 19,100
2005/02/24 2,940 2,960 2,905 2,950 15,200
2005/02/23 2,905 2,940 2,895 2,940 16,000
2005/02/22 2,850 2,915 2,850 2,900 11,800
2005/02/21 2,850 2,860 2,830 2,855 13,300
2005/02/18 2,805 2,820 2,805 2,820 8,400
2005/02/17 2,745 2,800 2,745 2,800 5,900
2005/02/16 2,815 2,820 2,750 2,770 7,900
2005/02/15 2,830 2,830 2,800 2,815 3,400
2005/02/14 2,825 2,860 2,825 2,825 6,200
2005/02/10 2,845 2,880 2,805 2,850 34,100
2005/02/09 2,790 2,835 2,790 2,795 7,300
2005/02/08 2,790 2,800 2,770 2,790 14,500
2005/02/07 2,790 2,840 2,760 2,790 27,800
2005/02/04 2,690 2,790 2,690 2,790 11,600
2005/02/03 2,710 2,760 2,700 2,750 19,300
2005/02/02 2,685 2,730 2,660 2,715 8,900
2005/02/01 2,695 2,695 2,615 2,650 800
2005/01/31 2,650 2,650 2,595 2,640 3,000
2005/01/27 2,700 2,700 2,550 2,600 7,500
2005/01/26 2,600 2,730 2,570 2,730 47,100
2005/01/25 2,600 2,650 2,600 2,610 35,200
2005/01/24 2,570 2,610 2,570 2,610 40,000
2005/01/21 2,550 2,580 2,550 2,570 8,100
2005/01/20 2,590 2,590 2,525 2,590 11,100
2005/01/19 2,520 2,575 2,520 2,560 14,300
2005/01/18 2,495 2,510 2,490 2,510 11,500
2005/01/17 2,400 2,490 2,400 2,445 13,600
2005/01/14 2,475 2,480 2,405 2,430 5,400
2005/01/13 2,550 2,580 2,475 2,475 10,200
2005/01/12 2,600 2,650 2,510 2,550 9,400
2005/01/11 2,500 2,650 2,500 2,630 30,900
2005/01/07 2,505 2,505 2,450 2,500 23,600
2005/01/06 2,425 2,500 2,425 2,500 4,000
2005/01/05 2,405 2,430 2,405 2,425 400
2005/01/04 2,360 2,400 2,360 2,400 1,400

このページの先頭へ