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
2010/12/30 2,299 2,299 2,290 2,291 1,100
2010/12/29 2,299 2,300 2,299 2,300 800
2010/12/28 2,299 2,299 2,290 2,299 1,400
2010/12/27 2,280 2,299 2,269 2,299 23,100
2010/12/24 2,300 2,310 2,297 2,310 6,500
2010/12/22 2,301 2,306 2,300 2,300 14,600
2010/12/21 2,310 2,330 2,305 2,328 14,100
2010/12/20 2,310 2,311 2,304 2,308 2,400
2010/12/17 2,275 2,300 2,265 2,300 17,800
2010/12/16 2,350 2,350 2,325 2,325 4,300
2010/12/15 2,288 2,335 2,288 2,320 3,400
2010/12/14 2,288 2,290 2,287 2,288 1,200
2010/12/13 2,301 2,305 2,287 2,287 5,800
2010/12/10 2,326 2,326 2,308 2,310 2,600
2010/12/09 2,335 2,336 2,324 2,328 4,400
2010/12/08 2,339 2,400 2,335 2,335 7,600
2010/12/07 2,379 2,379 2,327 2,338 3,500
2010/12/06 2,324 2,359 2,324 2,331 2,800
2010/12/03 2,375 2,425 2,302 2,370 3,600
2010/12/02 2,380 2,381 2,374 2,374 3,000
2010/12/01 2,380 2,380 2,380 2,380 600
2010/11/30 2,400 2,401 2,382 2,382 1,400
2010/11/29 2,452 2,454 2,400 2,400 5,700
2010/11/26 2,450 2,451 2,449 2,450 1,800
2010/11/25 2,518 2,518 2,500 2,500 12,700
2010/11/24 2,496 2,520 2,496 2,519 3,800
2010/11/22 2,500 2,501 2,495 2,496 3,000
2010/11/19 2,500 2,500 2,496 2,500 1,700
2010/11/18 2,505 2,505 2,492 2,495 1,700
2010/11/17 2,500 2,500 2,500 2,500 1,300
2010/11/16 2,502 2,540 2,460 2,500 3,200
2010/11/15 2,501 2,501 2,500 2,501 500
2010/11/12 0 0 0 2,500 0
2010/11/11 0 0 0 2,500 0
2010/11/10 0 0 0 2,500 0
2010/11/09 2,500 2,500 2,499 2,500 2,100
2010/11/08 2,500 2,500 2,500 2,500 100
2010/11/05 0 0 0 2,550 0
2010/11/04 2,550 2,550 2,550 2,550 100
2010/11/02 0 0 0 2,500 0
2010/11/01 0 0 0 2,500 0
2010/10/29 0 0 0 2,500 0
2010/10/28 2,500 2,550 2,500 2,500 600
2010/10/27 0 0 0 2,500 0
2010/10/26 2,500 2,500 2,500 2,500 100
2010/10/25 2,550 2,550 2,500 2,550 12,000
2010/10/22 2,550 2,550 2,538 2,550 3,400
2010/10/21 2,507 2,535 2,507 2,535 600
2010/10/20 2,505 2,505 2,500 2,500 300
2010/10/19 2,502 2,502 2,500 2,500 300
2010/10/18 0 0 0 2,490 0
2010/10/15 2,490 2,490 2,490 2,490 100
2010/10/14 2,500 2,500 2,500 2,500 1,700
2010/10/13 2,468 2,500 2,468 2,499 1,100
2010/10/12 2,480 2,500 2,480 2,500 800
2010/10/08 0 0 0 2,476 0
2010/10/07 2,476 2,476 2,476 2,476 300
2010/10/06 0 0 0 2,465 0
2010/10/05 0 0 0 2,465 0
2010/10/04 0 0 0 2,465 0
2010/10/01 2,465 2,465 2,465 2,465 1,000
2010/09/30 2,478 2,478 2,469 2,470 600
2010/09/29 2,500 2,500 2,500 2,500 100
2010/09/28 2,550 2,550 2,540 2,550 700
2010/09/27 2,550 2,555 2,520 2,550 11,100
2010/09/24 2,550 2,550 2,548 2,550 2,700
2010/09/22 2,550 2,550 2,525 2,550 5,000
2010/09/21 2,530 2,530 2,530 2,530 800
2010/09/17 0 0 0 2,500 0
2010/09/16 2,510 2,530 2,493 2,500 1,000
2010/09/15 2,520 2,530 2,520 2,530 800
2010/09/14 2,520 2,520 2,520 2,520 100
2010/09/13 2,501 2,529 2,501 2,529 300
2010/09/10 0 0 0 2,530 0
2010/09/09 0 0 0 2,530 0
2010/09/08 2,530 2,530 2,525 2,530 500
2010/09/07 2,495 2,495 2,495 2,495 200
2010/09/06 2,500 2,500 2,495 2,495 1,100
2010/09/03 2,485 2,485 2,485 2,485 100
2010/09/02 2,480 2,480 2,451 2,460 1,000
2010/09/01 2,530 2,530 2,530 2,530 400
2010/08/31 2,498 2,530 2,498 2,530 300
2010/08/30 2,530 2,530 2,461 2,470 2,500
2010/08/27 2,530 2,530 2,529 2,530 600
2010/08/26 2,530 2,530 2,498 2,530 600
2010/08/25 2,519 2,530 2,505 2,530 12,800
2010/08/24 2,540 2,552 2,540 2,548 4,200
2010/08/23 2,500 2,550 2,450 2,540 7,100
2010/08/20 2,480 2,490 2,480 2,490 500
2010/08/19 2,479 2,480 2,450 2,480 400
2010/08/18 2,490 2,490 2,490 2,490 300
2010/08/17 2,400 2,400 2,400 2,400 700
2010/08/16 2,429 2,429 2,380 2,425 500
2010/08/13 2,450 2,450 2,400 2,400 600
2010/08/12 2,400 2,400 2,400 2,400 200
2010/08/11 2,434 2,434 2,400 2,400 1,000
2010/08/10 2,485 2,485 2,435 2,450 700
2010/08/09 0 0 0 2,454 0
2010/08/06 0 0 0 2,454 0
2010/08/05 2,438 2,454 2,437 2,454 700
2010/08/04 2,425 2,425 2,425 2,425 100
2010/08/03 2,375 2,375 2,375 2,375 500
2010/08/02 2,415 2,415 2,405 2,405 800
2010/07/30 2,425 2,425 2,415 2,415 800
2010/07/29 2,419 2,419 2,419 2,419 300
2010/07/28 2,413 2,463 2,413 2,417 400
2010/07/27 2,450 2,450 2,450 2,450 300
2010/07/26 2,412 2,477 2,412 2,470 12,600
2010/07/23 2,520 2,540 2,490 2,540 12,200
2010/07/22 2,513 2,540 2,513 2,540 3,100
2010/07/21 2,530 2,530 2,510 2,511 2,300
2010/07/20 2,516 2,530 2,512 2,512 3,500
2010/07/16 2,510 2,540 2,501 2,540 1,000
2010/07/15 2,520 2,520 2,515 2,515 500
2010/07/14 2,515 2,520 2,515 2,520 300
2010/07/13 2,510 2,539 2,510 2,539 600
2010/07/12 2,500 2,540 2,486 2,505 900
2010/07/09 2,486 2,486 2,486 2,486 100
2010/07/08 0 0 0 2,500 0
2010/07/07 2,500 2,500 2,500 2,500 100
2010/07/06 0 0 0 2,500 0
2010/07/05 2,481 2,549 2,481 2,500 800
2010/07/02 0 0 0 2,448 0
2010/07/01 2,448 2,448 2,448 2,448 100
2010/06/30 2,548 2,548 2,548 2,548 100
2010/06/29 2,500 2,500 2,500 2,500 100
2010/06/28 2,500 2,500 2,495 2,500 300
2010/06/25 2,529 2,550 2,500 2,550 21,800
2010/06/24 2,474 2,500 2,474 2,496 2,100
2010/06/23 2,499 2,499 2,490 2,490 4,300
2010/06/22 2,450 2,450 2,412 2,450 1,200
2010/06/21 0 0 0 2,350 0
2010/06/18 0 0 0 2,350 0
2010/06/17 2,390 2,399 2,350 2,350 1,300
2010/06/16 2,374 2,375 2,351 2,352 600
2010/06/15 2,351 2,360 2,351 2,351 1,900
2010/06/14 2,351 2,367 2,351 2,367 300
2010/06/11 2,346 2,352 2,346 2,351 300
2010/06/10 2,335 2,366 2,335 2,356 800
2010/06/09 2,340 2,340 2,335 2,335 800
2010/06/08 2,321 2,331 2,321 2,331 1,100
2010/06/07 2,326 2,326 2,326 2,326 100
2010/06/04 2,340 2,340 2,321 2,321 500
2010/06/03 2,340 2,349 2,340 2,349 300
2010/06/02 2,321 2,321 2,321 2,321 100
2010/06/01 2,344 2,349 2,344 2,349 200
2010/05/31 2,312 2,312 2,312 2,312 100
2010/05/28 2,307 2,320 2,307 2,318 700
2010/05/27 2,327 2,327 2,327 2,327 100
2010/05/26 2,400 2,400 2,300 2,320 2,100
2010/05/25 2,474 2,500 2,470 2,470 12,500
2010/05/24 2,454 2,495 2,454 2,486 2,800
2010/05/21 2,479 2,479 2,475 2,477 3,300
2010/05/20 2,495 2,495 2,452 2,452 1,400
2010/05/19 2,437 2,446 2,437 2,445 1,800
2010/05/18 2,436 2,440 2,436 2,440 1,900
2010/05/17 2,476 2,488 2,476 2,484 1,500
2010/05/14 2,502 2,505 2,478 2,478 2,900
2010/05/13 2,478 2,478 2,478 2,478 100
2010/05/12 2,500 2,500 2,477 2,477 400
2010/05/11 2,500 2,500 2,470 2,470 300
2010/05/10 0 0 0 2,480 0
2010/05/07 2,480 2,500 2,461 2,480 400
2010/05/06 2,500 2,500 2,500 2,500 500
2010/04/30 2,530 2,530 2,530 2,530 300
2010/04/28 2,540 2,550 2,539 2,550 1,600
2010/04/27 2,500 2,500 2,465 2,465 1,300
2010/04/26 2,540 2,551 2,495 2,530 15,000
2010/04/23 2,545 2,553 2,540 2,551 8,600
2010/04/22 2,539 2,544 2,533 2,544 1,600
2010/04/21 2,525 2,530 2,525 2,530 500
2010/04/20 2,529 2,529 2,503 2,518 700
2010/04/19 2,500 2,500 2,484 2,484 600
2010/04/16 2,505 2,539 2,505 2,539 200
2010/04/15 2,495 2,504 2,494 2,504 800
2010/04/14 0 0 0 2,447 0
2010/04/13 2,447 2,447 2,447 2,447 600
2010/04/12 2,457 2,457 2,451 2,451 1,900
2010/04/09 2,460 2,469 2,450 2,450 500
2010/04/08 2,432 2,478 2,432 2,478 200
2010/04/07 2,432 2,432 2,432 2,432 500
2010/04/06 2,480 2,480 2,430 2,440 1,300
2010/04/05 2,493 2,493 2,493 2,493 200
2010/04/02 2,500 2,500 2,450 2,499 1,900
2010/04/01 2,500 2,500 2,500 2,500 2,100
2010/03/29 2,500 2,500 2,500 2,500 300
2010/03/26 2,500 2,540 2,500 2,540 1,500
2010/03/25 2,540 2,550 2,540 2,540 14,300
2010/03/24 2,549 2,550 2,544 2,550 2,600
2010/03/23 2,550 2,550 2,542 2,543 5,600
2010/03/19 2,546 2,570 2,545 2,550 6,000
2010/03/18 2,544 2,547 2,540 2,545 1,000
2010/03/17 2,520 2,540 2,520 2,540 200
2010/03/16 2,505 2,515 2,505 2,515 500
2010/03/15 2,495 2,500 2,495 2,500 700
2010/03/12 2,470 2,470 2,470 2,470 800
2010/03/11 2,496 2,496 2,495 2,495 200
2010/03/09 2,452 2,452 2,452 2,452 100
2010/03/08 2,490 2,490 2,470 2,470 1,400
2010/03/05 2,550 2,550 2,490 2,492 900
2010/03/04 2,500 2,500 2,495 2,500 1,100
2010/03/03 2,500 2,500 2,495 2,495 700
2010/03/02 2,500 2,500 2,495 2,495 1,200
2010/03/01 2,545 2,545 2,495 2,495 2,100
2010/02/26 2,540 2,550 2,540 2,550 2,200
2010/02/25 2,550 2,550 2,549 2,550 14,000
2010/02/24 2,545 2,550 2,545 2,550 4,600
2010/02/23 2,550 2,550 2,543 2,549 8,100
2010/02/22 2,505 2,550 2,505 2,550 6,200
2010/02/19 2,500 2,510 2,500 2,500 1,500
2010/02/18 2,500 2,500 2,500 2,500 3,100
2010/02/17 2,540 2,540 2,450 2,500 5,300
2010/02/16 2,540 2,540 2,520 2,520 2,400
2010/02/15 2,510 2,552 2,510 2,510 4,200
2010/02/12 2,482 2,500 2,482 2,500 500
2010/02/09 2,460 2,500 2,460 2,460 1,200
2010/02/08 2,500 2,509 2,500 2,509 3,800
2010/02/05 2,495 2,498 2,430 2,498 2,700
2010/02/04 2,440 2,500 2,440 2,500 2,200
2010/02/03 2,435 2,460 2,400 2,426 1,200
2010/02/02 2,390 2,434 2,390 2,400 500
2010/02/01 2,400 2,400 2,390 2,390 1,800
2010/01/29 2,438 2,438 2,400 2,400 1,300
2010/01/28 2,401 2,402 2,401 2,402 400
2010/01/27 2,420 2,420 2,420 2,420 100
2010/01/26 2,460 2,460 2,425 2,425 400
2010/01/25 2,480 2,510 2,444 2,454 12,600
2010/01/22 2,470 2,480 2,442 2,463 4,700
2010/01/21 2,430 2,440 2,421 2,440 3,800
2010/01/20 2,435 2,435 2,400 2,425 1,900
2010/01/19 2,416 2,430 2,416 2,428 1,000
2010/01/18 2,405 2,450 2,405 2,429 2,700
2010/01/15 2,380 2,405 2,380 2,400 300
2010/01/14 2,371 2,377 2,367 2,377 900
2010/01/13 2,350 2,358 2,350 2,357 800
2010/01/07 2,380 2,400 2,310 2,400 3,900
2010/01/06 2,310 2,380 2,310 2,380 1,000
2010/01/05 2,275 2,300 2,275 2,300 1,500
2010/01/04 2,280 2,280 2,275 2,275 300

このページの先頭へ