理研ビタミン(4526) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 2,160.0 2,203.0 2,141.0 2,146.0 75,300
2020/09/23 2,202.0 2,239.0 2,196.0 2,236.0 39,900
2020/09/18 2,194.0 2,232.0 2,180.0 2,221.0 50,900
2020/09/17 2,200.0 2,215.0 2,174.0 2,198.0 25,500
2020/09/16 2,201.0 2,210.0 2,175.0 2,205.0 25,700
2020/09/15 2,185.0 2,200.0 2,157.0 2,196.0 23,300
2020/09/14 2,180.0 2,182.0 2,153.0 2,165.0 23,000
2020/09/11 2,141.0 2,181.0 2,140.0 2,160.0 41,900
2020/09/10 2,140.0 2,155.0 2,131.0 2,145.0 22,700
2020/09/09 2,112.0 2,150.0 2,112.0 2,139.0 26,600
2020/09/08 2,105.0 2,160.0 2,105.0 2,152.0 24,800
2020/09/07 2,120.0 2,140.0 2,094.0 2,095.0 19,700
2020/09/04 2,121.0 2,139.0 2,088.0 2,127.0 25,900
2020/09/03 2,162.0 2,165.0 2,123.0 2,123.0 19,600
2020/09/02 2,146.0 2,147.0 2,130.0 2,147.0 17,900
2020/09/01 2,172.0 2,172.0 2,146.0 2,156.0 23,900
2020/08/31 2,165.0 2,202.0 2,143.0 2,202.0 41,100
2020/08/28 2,159.0 2,200.0 2,050.0 2,163.0 65,300
2020/08/27 2,208.0 2,208.0 2,123.0 2,142.0 27,100
2020/08/26 2,224.0 2,226.0 2,202.0 2,207.0 12,700
2020/08/25 2,229.0 2,260.0 2,166.0 2,224.0 37,600
2020/08/24 2,248.0 2,248.0 2,212.0 2,212.0 12,900
2020/08/21 2,238.0 2,252.0 2,215.0 2,252.0 22,300
2020/08/20 2,250.0 2,254.0 2,205.0 2,211.0 20,900
2020/08/19 2,237.0 2,277.0 2,237.0 2,262.0 13,200
2020/08/18 2,226.0 2,277.0 2,216.0 2,238.0 23,800
2020/08/17 2,240.0 2,262.0 2,226.0 2,226.0 8,400
2020/08/14 2,226.0 2,279.0 2,226.0 2,247.0 19,500
2020/08/13 2,268.0 2,293.0 2,230.0 2,276.0 16,400
2020/08/12 2,219.0 2,269.0 2,219.0 2,269.0 22,300
2020/08/11 2,175.0 2,222.0 2,173.0 2,221.0 22,900
2020/08/07 2,225.0 2,225.0 2,166.0 2,172.0 18,000
2020/08/06 2,204.0 2,213.0 2,195.0 2,203.0 7,600
2020/08/05 2,192.0 2,222.0 2,180.0 2,211.0 12,000
2020/08/04 2,180.0 2,215.0 2,180.0 2,204.0 11,700
2020/08/03 2,200.0 2,217.0 2,156.0 2,171.0 25,200
2020/07/31 2,237.0 2,241.0 2,187.0 2,207.0 24,100
2020/07/30 2,267.0 2,292.0 2,221.0 2,280.0 22,200
2020/07/29 2,241.0 2,277.0 2,230.0 2,258.0 12,000
2020/07/28 2,329.0 2,329.0 2,217.0 2,241.0 34,700
2020/07/27 2,276.0 2,359.0 2,276.0 2,359.0 32,000
2020/07/22 2,379.0 2,379.0 2,271.0 2,276.0 42,000
2020/07/21 2,324.0 2,384.0 2,287.0 2,373.0 52,100
2020/07/20 2,321.0 2,324.0 2,296.0 2,302.0 14,800
2020/07/17 2,267.0 2,329.0 2,230.0 2,323.0 75,100
2020/07/16 2,222.0 2,269.0 2,214.0 2,269.0 24,900
2020/07/15 2,198.0 2,223.0 2,178.0 2,192.0 35,800
2020/07/14 2,258.0 2,258.0 2,205.0 2,219.0 14,000
2020/07/13 2,199.0 2,258.0 2,187.0 2,253.0 19,400
2020/07/10 2,207.0 2,227.0 2,141.0 2,169.0 25,800