4526 理研ビタミン(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 849 | 850 | 840 | 847 | 23,000 | 385 |
| 1983-12-26 | 826 | 849 | 826 | 849 | 32,000 | 385.91 |
| 1983-12-24 | 871 | 881 | 859 | 860 | 52,000 | 390.91 |
| 1983-12-23 | 816 | 881 | 800 | 881 | 274,000 | 400.46 |
| 1983-12-22 | 770 | 801 | 770 | 801 | 91,000 | 364.09 |
| 1983-12-21 | 739 | 770 | 730 | 770 | 30,000 | 350 |
| 1983-12-20 | 740 | 750 | 730 | 740 | 37,000 | 336.36 |
| 1983-12-19 | 738 | 738 | 737 | 737 | 3,000 | 335 |
| 1983-12-17 | 740 | 750 | 740 | 750 | 52,000 | 340.91 |
| 1983-12-16 | 740 | 750 | 740 | 740 | 91,000 | 336.36 |
| 1983-12-15 | 705 | 745 | 700 | 735 | 60,000 | 334.09 |
| 1983-12-12 | 757 | 762 | 750 | 755 | 114,000 | 343.18 |
| 1983-12-09 | 686 | 757 | 685 | 757 | 151,000 | 344.09 |
| 1983-12-08 | 695 | 695 | 688 | 688 | 23,000 | 312.73 |
| 1983-12-07 | 670 | 696 | 670 | 696 | 53,000 | 316.36 |
| 1983-12-06 | 650 | 671 | 650 | 660 | 25,000 | 300 |
| 1983-12-05 | 631 | 648 | 631 | 648 | 4,000 | 294.55 |
| 1983-12-03 | 620 | 620 | 620 | 620 | 2,000 | 281.82 |
| 1983-12-02 | 618 | 620 | 618 | 618 | 4,000 | 280.91 |
| 1983-12-01 | 617 | 617 | 617 | 617 | 4,000 | 280.46 |
| 1983-11-30 | 617 | 617 | 617 | 617 | 4,000 | 280.46 |
| 1983-11-29 | 617 | 617 | 617 | 617 | 1,000 | 280.46 |
| 1983-11-26 | 616 | 616 | 615 | 616 | 3,000 | 280 |
| 1983-11-25 | 615 | 616 | 615 | 616 | 2,000 | 280 |
| 1983-11-24 | 612 | 612 | 612 | 612 | 2,000 | 278.18 |
| 1983-11-22 | 611 | 615 | 610 | 610 | 4,000 | 277.27 |
| 1983-11-21 | 614 | 615 | 610 | 610 | 4,000 | 277.27 |
| 1983-11-19 | 619 | 619 | 618 | 618 | 2,000 | 280.91 |
| 1983-11-18 | 620 | 620 | 620 | 620 | 7,000 | 281.82 |
| 1983-11-17 | 630 | 630 | 620 | 620 | 5,000 | 281.82 |
| 1983-11-16 | 630 | 630 | 630 | 630 | 6,000 | 286.36 |
| 1983-11-15 | 631 | 631 | 631 | 631 | 2,000 | 286.82 |
| 1983-11-14 | 635 | 635 | 630 | 630 | 2,000 | 286.36 |
| 1983-11-11 | 630 | 640 | 630 | 640 | 3,000 | 290.91 |
| 1983-11-10 | 641 | 641 | 640 | 640 | 3,000 | 290.91 |
| 1983-11-09 | 651 | 651 | 651 | 651 | 3,000 | 295.91 |
| 1983-11-08 | 651 | 651 | 651 | 651 | 2,000 | 295.91 |
| 1983-11-07 | 684 | 684 | 671 | 671 | 10,000 | 305 |
| 1983-11-05 | 688 | 690 | 685 | 688 | 9,000 | 312.73 |
| 1983-11-04 | 688 | 690 | 686 | 690 | 35,000 | 313.64 |
| 1983-11-02 | 681 | 690 | 680 | 688 | 43,000 | 312.73 |
| 1983-11-01 | 663 | 685 | 663 | 685 | 51,000 | 311.36 |
| 1983-10-31 | 666 | 666 | 655 | 665 | 20,000 | 302.27 |
| 1983-10-29 | 655 | 667 | 655 | 667 | 18,000 | 303.18 |
| 1983-10-28 | 630 | 640 | 630 | 640 | 16,000 | 290.91 |
| 1983-10-27 | 620 | 620 | 620 | 620 | 2,000 | 281.82 |
| 1983-10-26 | 630 | 630 | 630 | 630 | 9,000 | 286.36 |
| 1983-10-25 | 606 | 606 | 601 | 601 | 13,000 | 273.18 |
| 1983-10-24 | 605 | 605 | 605 | 605 | 1,000 | 275 |
| 1983-10-22 | 612 | 612 | 612 | 612 | 5,000 | 278.18 |
| 1983-10-21 | 606 | 606 | 602 | 602 | 6,000 | 273.64 |
| 1983-10-18 | 602 | 602 | 602 | 602 | 4,000 | 273.64 |
| 1983-10-17 | 602 | 602 | 602 | 602 | 3,000 | 273.64 |
| 1983-10-14 | 602 | 602 | 602 | 602 | 2,000 | 273.64 |
| 1983-10-12 | 602 | 602 | 602 | 602 | 1,000 | 273.64 |
| 1983-10-11 | 602 | 602 | 602 | 602 | 2,000 | 273.64 |
| 1983-10-07 | 601 | 601 | 600 | 600 | 2,000 | 272.73 |
| 1983-10-06 | 602 | 602 | 602 | 602 | 1,000 | 273.64 |
| 1983-10-05 | 607 | 608 | 602 | 602 | 8,000 | 273.64 |
| 1983-10-04 | 606 | 610 | 605 | 606 | 8,000 | 275.46 |
| 1983-10-01 | 600 | 600 | 600 | 600 | 10,000 | 272.73 |
| 1983-09-30 | 600 | 601 | 600 | 600 | 8,000 | 272.73 |
| 1983-09-28 | 590 | 600 | 590 | 591 | 16,000 | 268.64 |
| 1983-09-24 | 620 | 630 | 620 | 630 | 5,000 | 286.36 |
| 1983-09-22 | 630 | 630 | 630 | 630 | 4,000 | 286.36 |
| 1983-09-21 | 638 | 638 | 636 | 636 | 7,000 | 289.09 |
| 1983-09-20 | 638 | 638 | 638 | 638 | 2,000 | 290 |
| 1983-09-19 | 607 | 608 | 607 | 608 | 2,000 | 276.36 |
| 1983-09-17 | 639 | 639 | 605 | 605 | 8,000 | 275 |
| 1983-09-16 | 640 | 640 | 640 | 640 | 6,000 | 290.91 |
| 1983-09-14 | 630 | 640 | 630 | 640 | 9,000 | 290.91 |
| 1983-09-13 | 630 | 630 | 630 | 630 | 1,000 | 286.36 |
| 1983-09-12 | 640 | 640 | 639 | 639 | 3,000 | 290.46 |
| 1983-09-09 | 648 | 648 | 645 | 645 | 5,000 | 293.18 |
| 1983-09-08 | 650 | 651 | 650 | 650 | 30,000 | 295.46 |
| 1983-09-07 | 650 | 650 | 640 | 640 | 32,000 | 290.91 |
| 1983-09-05 | 600 | 605 | 600 | 605 | 9,000 | 275 |
| 1983-09-03 | 595 | 595 | 595 | 595 | 1,000 | 270.46 |
| 1983-09-02 | 594 | 594 | 594 | 594 | 2,000 | 270 |
| 1983-09-01 | 591 | 592 | 590 | 592 | 6,000 | 269.09 |
| 1983-08-31 | 590 | 592 | 590 | 590 | 11,000 | 268.18 |
| 1983-08-30 | 600 | 600 | 600 | 600 | 2,000 | 272.73 |
| 1983-08-26 | 614 | 614 | 612 | 612 | 11,000 | 278.18 |
| 1983-08-25 | 612 | 620 | 612 | 613 | 7,000 | 278.64 |
| 1983-08-24 | 610 | 620 | 610 | 619 | 4,000 | 281.36 |
| 1983-08-23 | 607 | 620 | 607 | 620 | 12,000 | 281.82 |
| 1983-08-22 | 601 | 605 | 601 | 605 | 5,000 | 275 |
| 1983-08-20 | 601 | 601 | 601 | 601 | 3,000 | 273.18 |
| 1983-08-19 | 596 | 600 | 595 | 600 | 3,000 | 272.73 |
| 1983-08-18 | 590 | 590 | 590 | 590 | 6,000 | 268.18 |
| 1983-08-17 | 591 | 591 | 591 | 591 | 1,000 | 268.64 |
| 1983-08-16 | 590 | 590 | 590 | 590 | 1,000 | 268.18 |
| 1983-08-12 | 590 | 590 | 589 | 589 | 3,000 | 267.73 |
| 1983-08-11 | 591 | 591 | 590 | 590 | 2,000 | 268.18 |
| 1983-08-10 | 595 | 595 | 595 | 595 | 4,000 | 270.46 |
| 1983-08-09 | 595 | 595 | 594 | 595 | 12,000 | 270.46 |
| 1983-08-04 | 620 | 620 | 620 | 620 | 11,000 | 281.82 |
| 1983-08-03 | 620 | 620 | 620 | 620 | 7,000 | 281.82 |
| 1983-08-01 | 621 | 621 | 620 | 620 | 3,000 | 281.82 |
| 1983-07-30 | 620 | 620 | 620 | 620 | 1,000 | 281.82 |
| 1983-07-29 | 630 | 630 | 620 | 620 | 14,000 | 281.82 |
| 1983-07-28 | 635 | 635 | 630 | 630 | 4,000 | 286.36 |
| 1983-07-27 | 632 | 632 | 625 | 625 | 15,000 | 284.09 |
| 1983-07-26 | 635 | 640 | 633 | 640 | 7,000 | 290.91 |
| 1983-07-25 | 634 | 635 | 634 | 635 | 9,000 | 288.64 |
| 1983-07-23 | 633 | 633 | 633 | 633 | 10,000 | 287.73 |
| 1983-07-22 | 640 | 640 | 640 | 640 | 3,000 | 290.91 |
| 1983-07-21 | 640 | 640 | 633 | 640 | 6,000 | 290.91 |
| 1983-07-20 | 631 | 631 | 631 | 631 | 3,000 | 286.82 |
| 1983-07-19 | 625 | 635 | 625 | 630 | 5,000 | 286.36 |
| 1983-07-18 | 640 | 640 | 631 | 631 | 5,000 | 286.82 |
| 1983-07-15 | 640 | 645 | 640 | 645 | 10,000 | 293.18 |
| 1983-07-14 | 660 | 660 | 660 | 660 | 5,000 | 300 |
| 1983-07-13 | 631 | 661 | 631 | 655 | 22,000 | 297.73 |
| 1983-07-12 | 631 | 632 | 630 | 632 | 3,000 | 287.27 |
| 1983-07-11 | 622 | 626 | 620 | 621 | 11,000 | 282.27 |
| 1983-07-09 | 648 | 648 | 622 | 622 | 6,000 | 282.73 |
| 1983-07-08 | 650 | 650 | 640 | 650 | 15,000 | 295.46 |
| 1983-07-07 | 655 | 655 | 655 | 655 | 3,000 | 297.73 |
| 1983-07-06 | 654 | 660 | 653 | 658 | 13,000 | 299.09 |
| 1983-07-05 | 670 | 670 | 662 | 662 | 22,000 | 300.91 |
| 1983-07-02 | 621 | 622 | 620 | 622 | 4,000 | 282.73 |
| 1983-07-01 | 611 | 620 | 610 | 620 | 9,000 | 281.82 |
| 1983-06-29 | 606 | 609 | 606 | 609 | 3,000 | 276.82 |
| 1983-06-27 | 596 | 600 | 596 | 600 | 4,000 | 272.73 |
| 1983-06-25 | 670 | 680 | 670 | 678 | 28,000 | 280.17 |
| 1983-06-24 | 670 | 680 | 669 | 670 | 1,049,000 | 276.86 |
| 1983-06-23 | 670 | 670 | 661 | 668 | 17,000 | 276.03 |
| 1983-06-22 | 669 | 670 | 661 | 670 | 13,000 | 276.86 |
| 1983-06-21 | 669 | 670 | 660 | 660 | 11,000 | 272.73 |
| 1983-06-20 | 660 | 669 | 655 | 669 | 15,000 | 276.45 |
| 1983-06-17 | 655 | 670 | 651 | 669 | 17,000 | 276.45 |
| 1983-06-15 | 680 | 680 | 680 | 680 | 9,000 | 280.99 |
| 1983-06-14 | 670 | 690 | 670 | 690 | 9,000 | 285.12 |
| 1983-06-13 | 651 | 661 | 651 | 661 | 10,000 | 273.14 |
| 1983-06-11 | 669 | 669 | 650 | 650 | 8,000 | 268.60 |
| 1983-06-10 | 660 | 670 | 660 | 670 | 16,000 | 276.86 |
| 1983-06-09 | 690 | 690 | 670 | 670 | 28,000 | 276.86 |
| 1983-06-08 | 680 | 680 | 680 | 680 | 16,000 | 280.99 |
| 1983-06-07 | 675 | 676 | 675 | 676 | 5,000 | 279.34 |
| 1983-06-06 | 679 | 679 | 674 | 674 | 9,000 | 278.51 |
| 1983-06-04 | 674 | 679 | 674 | 679 | 7,000 | 280.58 |
| 1983-06-03 | 684 | 684 | 684 | 684 | 4,000 | 282.65 |
| 1983-06-02 | 700 | 700 | 665 | 665 | 19,000 | 274.79 |
| 1983-06-01 | 685 | 703 | 685 | 703 | 39,000 | 290.50 |
| 1983-05-31 | 681 | 684 | 680 | 684 | 14,000 | 282.65 |
| 1983-05-30 | 679 | 679 | 679 | 679 | 14,000 | 280.58 |
| 1983-05-28 | 650 | 650 | 650 | 650 | 2,000 | 268.60 |
| 1983-05-27 | 650 | 651 | 645 | 650 | 13,000 | 268.60 |
| 1983-05-26 | 653 | 655 | 650 | 650 | 22,000 | 268.60 |
| 1983-05-25 | 655 | 655 | 655 | 655 | 9,000 | 270.66 |
| 1983-05-24 | 655 | 661 | 650 | 650 | 30,000 | 268.60 |
| 1983-05-19 | 710 | 710 | 699 | 699 | 22,000 | 288.84 |
| 1983-05-18 | 691 | 710 | 690 | 708 | 105,000 | 292.56 |
| 1983-05-17 | 682 | 700 | 681 | 685 | 38,000 | 283.06 |
| 1983-05-16 | 661 | 661 | 661 | 661 | 2,000 | 273.14 |
| 1983-05-14 | 656 | 660 | 655 | 658 | 6,000 | 271.90 |
| 1983-05-13 | 655 | 655 | 653 | 653 | 13,000 | 269.84 |
| 1983-05-12 | 660 | 660 | 655 | 655 | 13,000 | 270.66 |
| 1983-05-11 | 694 | 694 | 667 | 667 | 47,000 | 275.62 |
| 1983-05-10 | 678 | 721 | 670 | 719 | 128,000 | 297.11 |
| 1983-05-09 | 635 | 670 | 631 | 669 | 76,000 | 276.45 |
| 1983-05-07 | 620 | 640 | 616 | 640 | 30,000 | 264.46 |
| 1983-05-06 | 601 | 620 | 600 | 620 | 31,000 | 256.20 |
| 1983-05-04 | 599 | 610 | 599 | 600 | 28,000 | 247.93 |
| 1983-05-02 | 604 | 605 | 604 | 604 | 14,000 | 249.59 |
| 1983-04-30 | 611 | 612 | 611 | 612 | 10,000 | 252.89 |
| 1983-04-28 | 610 | 611 | 609 | 611 | 12,000 | 252.48 |
| 1983-04-27 | 603 | 610 | 600 | 610 | 30,000 | 252.07 |
| 1983-04-26 | 580 | 610 | 580 | 610 | 21,000 | 252.07 |
| 1983-04-25 | 580 | 590 | 571 | 571 | 19,000 | 235.95 |
| 1983-04-22 | 624 | 624 | 610 | 610 | 22,000 | 252.07 |
| 1983-04-21 | 624 | 628 | 618 | 618 | 26,000 | 255.37 |
| 1983-04-20 | 609 | 624 | 608 | 624 | 53,000 | 257.85 |
| 1983-04-19 | 616 | 616 | 605 | 605 | 22,000 | 250 |
| 1983-04-18 | 629 | 629 | 600 | 600 | 59,000 | 247.93 |
| 1983-04-15 | 580 | 620 | 580 | 620 | 117,000 | 256.20 |
| 1983-04-14 | 560 | 572 | 557 | 572 | 30,000 | 236.36 |
| 1983-04-13 | 545 | 563 | 545 | 555 | 15,000 | 229.34 |
| 1983-04-12 | 535 | 536 | 535 | 536 | 2,000 | 221.49 |
| 1983-04-11 | 525 | 540 | 525 | 540 | 10,000 | 223.14 |
| 1983-04-09 | 535 | 535 | 535 | 535 | 2,000 | 221.07 |
| 1983-04-08 | 536 | 536 | 535 | 535 | 6,000 | 221.07 |
| 1983-04-07 | 540 | 545 | 535 | 535 | 4,000 | 221.07 |
| 1983-04-06 | 540 | 545 | 540 | 545 | 8,000 | 225.21 |
| 1983-04-05 | 545 | 545 | 538 | 538 | 4,000 | 222.31 |
| 1983-04-04 | 545 | 545 | 545 | 545 | 5,000 | 225.21 |
| 1983-04-02 | 530 | 535 | 530 | 535 | 7,000 | 221.07 |
| 1983-04-01 | 526 | 526 | 525 | 525 | 9,000 | 216.94 |
| 1983-03-30 | 526 | 530 | 525 | 526 | 7,000 | 217.36 |
| 1983-03-29 | 526 | 526 | 526 | 526 | 2,000 | 217.36 |
| 1983-03-28 | 525 | 525 | 525 | 525 | 5,000 | 216.94 |
| 1983-03-26 | 530 | 530 | 530 | 530 | 3,000 | 219.01 |
| 1983-03-25 | 535 | 535 | 535 | 535 | 3,000 | 221.07 |
| 1983-03-24 | 526 | 530 | 525 | 525 | 9,000 | 216.94 |
| 1983-03-23 | 525 | 529 | 525 | 525 | 7,000 | 216.94 |
| 1983-03-22 | 521 | 525 | 521 | 525 | 6,000 | 216.94 |
| 1983-03-18 | 520 | 520 | 520 | 520 | 5,000 | 214.88 |
| 1983-03-17 | 509 | 509 | 509 | 509 | 2,000 | 210.33 |
| 1983-03-16 | 508 | 509 | 508 | 508 | 4,000 | 209.92 |
| 1983-03-15 | 509 | 509 | 509 | 509 | 3,000 | 210.33 |
| 1983-03-14 | 501 | 510 | 501 | 510 | 4,000 | 210.74 |
| 1983-03-12 | 520 | 520 | 510 | 510 | 7,000 | 210.74 |
| 1983-03-11 | 501 | 520 | 501 | 520 | 6,000 | 214.88 |
| 1983-03-10 | 500 | 500 | 500 | 500 | 5,000 | 206.61 |
| 1983-03-08 | 506 | 506 | 500 | 500 | 8,000 | 206.61 |
| 1983-03-05 | 500 | 500 | 500 | 500 | 3,000 | 206.61 |
| 1983-03-04 | 519 | 519 | 500 | 500 | 10,000 | 206.61 |
| 1983-03-03 | 525 | 526 | 520 | 522 | 8,000 | 215.70 |
| 1983-03-02 | 529 | 529 | 520 | 528 | 6,000 | 218.18 |
| 1983-03-01 | 540 | 550 | 530 | 530 | 24,000 | 219.01 |
| 1983-02-28 | 520 | 538 | 520 | 538 | 23,000 | 222.31 |
| 1983-02-24 | 493 | 493 | 493 | 493 | 6,000 | 203.72 |
| 1983-02-23 | 486 | 487 | 486 | 487 | 3,000 | 201.24 |
| 1983-02-22 | 483 | 483 | 482 | 483 | 6,000 | 199.59 |
| 1983-02-21 | 481 | 481 | 481 | 481 | 2,000 | 198.76 |
| 1983-02-18 | 480 | 480 | 470 | 470 | 15,000 | 194.22 |
| 1983-02-17 | 481 | 481 | 480 | 480 | 4,000 | 198.35 |
| 1983-02-16 | 480 | 481 | 480 | 481 | 7,000 | 198.76 |
| 1983-02-15 | 484 | 484 | 484 | 484 | 2,000 | 200 |
| 1983-02-14 | 484 | 484 | 480 | 480 | 6,000 | 198.35 |
| 1983-02-12 | 484 | 484 | 484 | 484 | 4,000 | 200 |
| 1983-02-10 | 480 | 480 | 480 | 480 | 3,000 | 198.35 |
| 1983-02-09 | 471 | 480 | 471 | 480 | 2,000 | 198.35 |
| 1983-02-08 | 480 | 480 | 480 | 480 | 4,000 | 198.35 |
| 1983-02-07 | 480 | 480 | 480 | 480 | 9,000 | 198.35 |
| 1983-02-04 | 484 | 484 | 484 | 484 | 1,000 | 200 |
| 1983-02-03 | 483 | 483 | 483 | 483 | 1,000 | 199.59 |
| 1983-02-02 | 480 | 480 | 480 | 480 | 2,000 | 198.35 |
| 1983-02-01 | 481 | 481 | 481 | 481 | 1,000 | 198.76 |
| 1983-01-31 | 480 | 480 | 480 | 480 | 3,000 | 198.35 |
| 1983-01-29 | 479 | 479 | 478 | 478 | 2,000 | 197.52 |
| 1983-01-28 | 479 | 480 | 479 | 480 | 4,000 | 198.35 |
| 1983-01-27 | 478 | 480 | 478 | 478 | 3,000 | 197.52 |
| 1983-01-26 | 478 | 478 | 478 | 478 | 4,000 | 197.52 |
| 1983-01-24 | 476 | 476 | 476 | 476 | 1,000 | 196.69 |
| 1983-01-22 | 474 | 474 | 474 | 474 | 2,000 | 195.87 |
| 1983-01-21 | 473 | 473 | 473 | 473 | 1,000 | 195.46 |
| 1983-01-20 | 473 | 473 | 473 | 473 | 2,000 | 195.46 |
| 1983-01-18 | 481 | 481 | 472 | 472 | 6,000 | 195.04 |
| 1983-01-14 | 471 | 471 | 471 | 471 | 6,000 | 194.63 |
| 1983-01-13 | 471 | 471 | 471 | 471 | 1,000 | 194.63 |
| 1983-01-08 | 468 | 468 | 450 | 450 | 11,000 | 185.95 |
| 1983-01-06 | 467 | 467 | 467 | 467 | 5,000 | 192.98 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
