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
2012/12/28 1,985 1,989 1,983 1,984 4,100
2012/12/27 1,986 1,986 1,978 1,981 3,400
2012/12/26 1,980 1,989 1,978 1,981 2,600
2012/12/25 1,977 1,990 1,975 1,986 28,500
2012/12/21 1,998 1,998 1,974 1,979 39,500
2012/12/20 1,977 1,984 1,974 1,984 8,200
2012/12/19 1,975 1,978 1,974 1,975 6,800
2012/12/18 1,975 1,975 1,974 1,975 4,400
2012/12/17 1,975 1,981 1,974 1,974 6,600
2012/12/14 1,975 1,975 1,974 1,975 6,300
2012/12/13 1,975 1,979 1,974 1,975 8,000
2012/12/12 1,979 1,981 1,973 1,974 7,200
2012/12/11 1,975 1,980 1,970 1,975 12,000
2012/12/10 1,975 1,982 1,974 1,975 13,100
2012/12/07 1,976 1,980 1,973 1,975 9,000
2012/12/06 1,980 1,980 1,975 1,976 4,100
2012/12/05 1,977 1,982 1,976 1,980 3,200
2012/12/04 1,984 1,984 1,977 1,977 4,500
2012/12/03 1,980 1,987 1,976 1,984 9,700
2012/11/30 1,982 1,983 1,979 1,980 8,900
2012/11/29 1,987 1,987 1,980 1,986 5,300
2012/11/28 1,985 1,989 1,983 1,985 4,200
2012/11/27 1,985 1,990 1,984 1,985 5,700
2012/11/26 1,987 1,990 1,982 1,990 15,100
2012/11/22 1,985 1,987 1,980 1,987 7,800
2012/11/21 1,983 1,983 1,978 1,980 4,700
2012/11/20 1,985 1,985 1,978 1,980 4,500
2012/11/19 1,980 1,989 1,980 1,980 6,300
2012/11/16 1,989 1,989 1,976 1,980 6,900
2012/11/15 1,985 1,991 1,985 1,989 5,400
2012/11/14 1,985 1,991 1,985 1,991 7,400
2012/11/13 1,995 1,995 1,982 1,982 17,800
2012/11/12 2,072 2,072 2,050 2,050 1,800
2012/11/09 2,070 2,080 2,070 2,071 1,200
2012/11/08 2,080 2,080 2,065 2,080 1,300
2012/11/07 2,082 2,082 2,079 2,079 2,000
2012/11/06 2,079 2,079 2,070 2,071 1,100
2012/11/05 2,090 2,090 2,078 2,078 5,100
2012/11/02 2,096 2,100 2,095 2,095 3,400
2012/11/01 2,096 2,100 2,096 2,100 1,800
2012/10/31 2,100 2,100 2,096 2,096 1,700
2012/10/30 2,101 2,120 2,101 2,101 3,100
2012/10/29 2,118 2,118 2,115 2,115 1,200
2012/10/26 2,120 2,130 2,120 2,130 1,900
2012/10/25 2,129 2,170 2,118 2,129 12,600
2012/10/24 2,134 2,134 2,123 2,133 2,800
2012/10/23 2,134 2,135 2,134 2,135 3,000
2012/10/22 2,170 2,170 2,110 2,122 8,000
2012/10/19 2,161 2,161 2,161 2,161 800
2012/10/18 2,180 2,180 2,180 2,180 800
2012/10/17 2,175 2,175 2,175 2,175 500
2012/10/16 2,155 2,155 2,155 2,155 200
2012/10/15 2,151 2,151 2,151 2,151 300
2012/10/11 2,180 2,180 2,180 2,180 200
2012/10/09 2,180 2,180 2,180 2,180 1,700
2012/10/04 2,178 2,180 2,178 2,180 900
2012/10/03 2,160 2,160 2,160 2,160 100
2012/10/02 2,150 2,150 2,150 2,150 100
2012/10/01 2,180 2,180 2,150 2,150 300
2012/09/28 2,180 2,184 2,180 2,180 600
2012/09/27 2,180 2,180 2,180 2,180 700
2012/09/26 2,106 2,180 2,106 2,180 2,000
2012/09/25 2,150 2,198 2,150 2,198 15,100
2012/09/24 2,196 2,198 2,194 2,198 2,500
2012/09/21 2,200 2,200 2,200 2,200 3,500
2012/09/20 2,193 2,195 2,182 2,195 2,100
2012/09/19 2,190 2,195 2,185 2,185 800
2012/09/18 2,176 2,180 2,175 2,177 1,100
2012/09/14 2,173 2,173 2,173 2,173 200
2012/09/13 2,189 2,189 2,185 2,185 400
2012/09/12 2,162 2,195 2,162 2,190 400
2012/09/11 2,180 2,180 2,160 2,161 1,500
2012/09/10 2,161 2,180 2,161 2,180 200
2012/09/07 2,170 2,170 2,161 2,161 400
2012/09/06 2,160 2,175 2,160 2,160 600
2012/09/05 2,170 2,195 2,161 2,161 800
2012/09/04 2,188 2,188 2,174 2,174 1,000
2012/09/03 2,193 2,195 2,190 2,191 900
2012/08/31 2,195 2,195 2,193 2,193 400
2012/08/30 2,195 2,195 2,195 2,195 100
2012/08/29 2,200 2,200 2,195 2,200 1,300
2012/08/28 2,200 2,200 2,200 2,200 500
2012/08/27 2,200 2,209 2,199 2,200 13,300
2012/08/24 2,210 2,210 2,206 2,210 3,800
2012/08/23 2,220 2,220 2,219 2,220 6,500
2012/08/22 2,220 2,220 2,216 2,219 1,500
2012/08/21 2,220 2,220 2,217 2,220 1,100
2012/08/20 2,220 2,221 2,220 2,220 2,200
2012/08/17 2,220 2,220 2,220 2,220 500
2012/08/16 2,220 2,220 2,220 2,220 500
2012/08/15 2,215 2,220 2,214 2,220 3,600
2012/08/14 2,213 2,220 2,213 2,220 700
2012/08/13 2,213 2,213 2,210 2,210 200
2012/08/10 2,201 2,201 2,201 2,201 100
2012/08/09 2,201 2,219 2,201 2,214 400
2012/08/07 2,219 2,220 2,211 2,211 300
2012/08/06 2,202 2,219 2,201 2,206 700
2012/08/03 2,218 2,218 2,218 2,218 100
2012/08/01 2,200 2,200 2,200 2,200 900
2012/07/31 2,201 2,201 2,200 2,200 200
2012/07/30 2,201 2,201 2,201 2,201 100
2012/07/27 2,210 2,210 2,200 2,200 400
2012/07/26 2,211 2,211 2,200 2,200 1,000
2012/07/25 2,215 2,238 2,215 2,220 12,700
2012/07/24 2,270 2,270 2,259 2,260 3,000
2012/07/23 2,269 2,270 2,259 2,270 10,100
2012/07/20 2,268 2,270 2,261 2,270 4,200
2012/07/19 2,270 2,270 2,264 2,269 2,400
2012/07/18 2,272 2,272 2,270 2,270 3,600
2012/07/17 2,275 2,278 2,268 2,270 1,800
2012/07/13 2,270 2,270 2,270 2,270 100
2012/07/12 2,254 2,254 2,253 2,253 400
2012/07/11 2,270 2,270 2,256 2,256 1,200
2012/07/10 2,267 2,270 2,258 2,258 3,100
2012/07/09 2,270 2,270 2,266 2,266 300
2012/07/06 2,266 2,270 2,266 2,270 1,600
2012/07/05 2,280 2,283 2,261 2,261 2,100
2012/07/04 2,300 2,300 2,277 2,280 1,500
2012/07/03 2,271 2,275 2,261 2,275 2,500
2012/07/02 2,280 2,289 2,280 2,280 900
2012/06/29 2,330 2,330 2,280 2,280 900
2012/06/28 2,310 2,310 2,280 2,280 800
2012/06/27 2,285 2,330 2,285 2,330 4,200
2012/06/26 2,315 2,315 2,265 2,265 500
2012/06/25 2,261 2,330 2,261 2,330 22,400
2012/06/22 2,295 2,300 2,289 2,299 11,500
2012/06/21 2,292 2,298 2,286 2,291 7,500
2012/06/20 2,291 2,300 2,290 2,290 3,600
2012/06/19 2,310 2,310 2,290 2,290 5,000
2012/06/18 2,300 2,339 2,300 2,305 2,100
2012/06/15 2,300 2,300 2,290 2,290 4,000
2012/06/14 2,300 2,300 2,300 2,300 1,400
2012/06/13 2,297 2,310 2,296 2,296 3,200
2012/06/12 2,310 2,310 2,310 2,310 1,100
2012/06/11 2,349 2,349 2,320 2,324 900
2012/06/07 2,310 2,340 2,310 2,310 4,000
2012/06/06 2,301 2,350 2,293 2,310 2,500
2012/06/04 2,310 2,334 2,292 2,292 2,900
2012/06/01 2,340 2,340 2,316 2,318 600
2012/05/31 2,350 2,350 2,340 2,340 500
2012/05/29 2,365 2,365 2,349 2,349 200
2012/05/25 2,321 2,330 2,315 2,315 13,300
2012/05/24 2,339 2,344 2,339 2,342 2,400
2012/05/23 2,338 2,338 2,329 2,329 3,600
2012/05/22 2,341 2,350 2,335 2,350 4,700
2012/05/21 2,368 2,368 2,330 2,330 1,300
2012/05/18 2,321 2,325 2,318 2,320 900
2012/05/17 2,312 2,323 2,312 2,323 1,100
2012/05/16 2,310 2,312 2,310 2,312 600
2012/05/15 2,311 2,312 2,310 2,310 600
2012/05/14 2,302 2,345 2,302 2,345 400
2012/05/11 2,313 2,314 2,313 2,313 600
2012/05/10 2,314 2,314 2,314 2,314 100
2012/05/09 2,310 2,313 2,310 2,313 300
2012/05/08 2,306 2,309 2,306 2,309 400
2012/05/07 2,349 2,349 2,340 2,340 1,900
2012/05/02 2,349 2,349 2,349 2,349 100
2012/05/01 2,349 2,349 2,344 2,345 400
2012/04/27 2,349 2,349 2,349 2,349 100
2012/04/26 2,351 2,351 2,351 2,351 100
2012/04/25 2,359 2,401 2,350 2,401 11,100
2012/04/24 2,330 2,349 2,330 2,348 1,200
2012/04/23 2,328 2,330 2,321 2,328 3,200
2012/04/20 2,292 2,300 2,281 2,300 2,300
2012/04/18 2,276 2,277 2,276 2,277 200
2012/04/17 2,258 2,259 2,258 2,259 200
2012/04/16 2,296 2,296 2,253 2,253 400
2012/04/13 2,252 2,252 2,252 2,252 100
2012/04/11 2,251 2,251 2,251 2,251 100
2012/04/09 2,243 2,279 2,243 2,251 400
2012/04/06 2,238 2,285 2,238 2,243 400
2012/04/05 2,261 2,296 2,232 2,265 3,000
2012/04/04 2,261 2,304 2,261 2,304 1,300
2012/04/03 2,266 2,266 2,260 2,260 500
2012/04/02 2,261 2,265 2,261 2,265 200
2012/03/30 2,260 2,288 2,260 2,262 2,000
2012/03/29 2,240 2,288 2,240 2,256 1,300
2012/03/28 2,330 2,330 2,215 2,290 4,300
2012/03/27 2,369 2,386 2,345 2,358 1,900
2012/03/26 2,367 2,367 2,350 2,355 11,100
2012/03/23 2,360 2,410 2,360 2,392 4,000
2012/03/22 2,373 2,373 2,353 2,360 4,900
2012/03/21 2,379 2,381 2,372 2,373 2,000
2012/03/19 2,373 2,376 2,372 2,376 1,200
2012/03/16 2,372 2,373 2,372 2,372 2,800
2012/03/15 2,385 2,385 2,371 2,371 600
2012/03/14 2,386 2,399 2,384 2,384 2,000
2012/03/13 2,380 2,387 2,360 2,360 4,400
2012/03/12 2,399 2,400 2,376 2,376 800
2012/03/09 2,382 2,382 2,382 2,382 200
2012/03/08 2,365 2,372 2,365 2,371 4,800
2012/03/07 2,385 2,385 2,362 2,362 700
2012/03/06 2,399 2,399 2,386 2,386 200
2012/03/05 2,400 2,400 2,399 2,399 200
2012/03/02 2,404 2,404 2,399 2,399 300
2012/03/01 2,395 2,399 2,395 2,399 400
2012/02/28 2,365 2,415 2,365 2,415 1,200
2012/02/27 2,370 2,385 2,355 2,357 10,900
2012/02/24 2,396 2,415 2,386 2,400 4,200
2012/02/23 2,410 2,410 2,395 2,400 5,100
2012/02/22 2,400 2,404 2,395 2,404 6,200
2012/02/21 2,420 2,430 2,400 2,400 3,600
2012/02/20 2,403 2,420 2,403 2,420 1,100
2012/02/17 2,399 2,400 2,399 2,400 500
2012/02/16 2,400 2,400 2,379 2,379 1,100
2012/02/15 2,390 2,400 2,390 2,400 400
2012/02/14 2,381 2,390 2,381 2,390 500
2012/02/13 2,376 2,389 2,376 2,376 900
2012/02/10 2,376 2,390 2,376 2,390 600
2012/02/09 2,370 2,371 2,370 2,371 400
2012/02/08 2,385 2,385 2,380 2,380 700
2012/02/07 2,392 2,400 2,381 2,381 900
2012/02/06 2,401 2,423 2,352 2,366 2,700
2012/02/03 2,401 2,401 2,400 2,400 300
2012/02/01 2,449 2,449 2,401 2,449 300
2012/01/31 2,399 2,460 2,399 2,460 600
2012/01/30 2,447 2,447 2,397 2,397 200
2012/01/27 2,400 2,497 2,400 2,497 200
2012/01/25 2,498 2,500 2,497 2,500 9,900
2012/01/24 2,459 2,489 2,446 2,489 1,700
2012/01/23 2,500 2,500 2,413 2,440 3,000
2012/01/20 2,404 2,410 2,385 2,400 1,800
2012/01/19 2,380 2,386 2,380 2,386 600
2012/01/18 2,370 2,380 2,330 2,380 800
2012/01/17 2,350 2,370 2,340 2,370 600
2012/01/16 2,320 2,350 2,320 2,340 700
2012/01/12 2,337 2,337 2,337 2,337 100
2012/01/11 2,337 2,337 2,337 2,337 200
2012/01/10 2,298 2,337 2,298 2,337 500
2012/01/05 2,281 2,348 2,281 2,298 400

このページの先頭へ