4526 理研ビタミン(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1985-12-27 | 879 | 881 | 879 | 881 | 6,000 | 440.50 |
| 1985-12-26 | 877 | 877 | 877 | 877 | 1,000 | 438.50 |
| 1985-12-25 | 881 | 881 | 881 | 881 | 5,000 | 440.50 |
| 1985-12-24 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1985-12-23 | 910 | 911 | 900 | 900 | 9,000 | 450 |
| 1985-12-21 | 899 | 900 | 899 | 900 | 2,000 | 450 |
| 1985-12-20 | 910 | 930 | 909 | 909 | 7,000 | 454.50 |
| 1985-12-19 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1985-12-18 | 909 | 909 | 900 | 900 | 4,000 | 450 |
| 1985-12-17 | 915 | 920 | 910 | 910 | 8,000 | 455 |
| 1985-12-16 | 916 | 916 | 915 | 915 | 6,000 | 457.50 |
| 1985-12-13 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1985-12-12 | 947 | 948 | 930 | 930 | 17,000 | 465 |
| 1985-12-11 | 940 | 949 | 940 | 948 | 20,000 | 474 |
| 1985-12-10 | 882 | 900 | 882 | 900 | 38,000 | 450 |
| 1985-12-09 | 871 | 872 | 871 | 872 | 4,000 | 436 |
| 1985-12-06 | 870 | 871 | 870 | 870 | 3,000 | 435 |
| 1985-12-05 | 862 | 862 | 857 | 860 | 28,000 | 430 |
| 1985-12-04 | 866 | 866 | 856 | 856 | 14,000 | 428 |
| 1985-12-02 | 851 | 863 | 851 | 856 | 8,000 | 428 |
| 1985-11-30 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1985-11-29 | 860 | 860 | 851 | 851 | 7,000 | 425.50 |
| 1985-11-28 | 859 | 860 | 859 | 860 | 3,000 | 430 |
| 1985-11-27 | 864 | 864 | 862 | 862 | 9,000 | 431 |
| 1985-11-26 | 862 | 865 | 862 | 865 | 9,000 | 432.50 |
| 1985-11-25 | 870 | 870 | 862 | 862 | 2,000 | 431 |
| 1985-11-22 | 862 | 862 | 862 | 862 | 8,000 | 431 |
| 1985-11-21 | 879 | 879 | 870 | 870 | 10,000 | 435 |
| 1985-11-20 | 870 | 880 | 870 | 880 | 6,000 | 440 |
| 1985-11-19 | 861 | 862 | 861 | 862 | 4,000 | 431 |
| 1985-11-18 | 870 | 870 | 861 | 861 | 8,000 | 430.50 |
| 1985-11-16 | 865 | 870 | 861 | 870 | 8,000 | 435 |
| 1985-11-15 | 871 | 875 | 871 | 875 | 4,000 | 437.50 |
| 1985-11-14 | 874 | 875 | 865 | 866 | 9,000 | 433 |
| 1985-11-13 | 858 | 880 | 850 | 880 | 8,000 | 440 |
| 1985-11-12 | 850 | 850 | 848 | 848 | 6,000 | 424 |
| 1985-11-11 | 840 | 840 | 840 | 840 | 12,000 | 420 |
| 1985-11-08 | 830 | 841 | 830 | 840 | 11,000 | 420 |
| 1985-11-07 | 840 | 840 | 839 | 839 | 6,000 | 419.50 |
| 1985-11-05 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1985-11-02 | 842 | 842 | 840 | 840 | 4,000 | 420 |
| 1985-11-01 | 841 | 841 | 841 | 841 | 3,000 | 420.50 |
| 1985-10-26 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1985-10-25 | 859 | 859 | 859 | 859 | 2,000 | 429.50 |
| 1985-10-24 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1985-10-21 | 845 | 845 | 840 | 840 | 10,000 | 420 |
| 1985-10-19 | 859 | 859 | 841 | 841 | 4,000 | 420.50 |
| 1985-10-18 | 859 | 861 | 859 | 860 | 4,000 | 430 |
| 1985-10-17 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1985-10-16 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1985-10-14 | 835 | 835 | 830 | 834 | 12,000 | 417 |
| 1985-10-11 | 834 | 834 | 834 | 834 | 2,000 | 417 |
| 1985-10-07 | 834 | 834 | 834 | 834 | 1,000 | 417 |
| 1985-10-05 | 820 | 824 | 820 | 824 | 5,000 | 412 |
| 1985-10-04 | 807 | 808 | 807 | 808 | 4,000 | 404 |
| 1985-10-03 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1985-10-02 | 799 | 799 | 797 | 797 | 2,000 | 398.50 |
| 1985-10-01 | 815 | 815 | 800 | 800 | 4,000 | 400 |
| 1985-09-30 | 820 | 820 | 820 | 820 | 4,000 | 410 |
| 1985-09-28 | 826 | 826 | 826 | 826 | 3,000 | 413 |
| 1985-09-27 | 821 | 825 | 821 | 825 | 3,000 | 412.50 |
| 1985-09-26 | 841 | 850 | 841 | 841 | 6,000 | 420.50 |
| 1985-09-25 | 848 | 848 | 848 | 848 | 3,000 | 424 |
| 1985-09-24 | 836 | 850 | 836 | 840 | 8,000 | 420 |
| 1985-09-21 | 831 | 831 | 830 | 830 | 7,000 | 415 |
| 1985-09-20 | 828 | 830 | 828 | 829 | 5,000 | 414.50 |
| 1985-09-19 | 828 | 828 | 828 | 828 | 5,000 | 414 |
| 1985-09-17 | 858 | 860 | 858 | 858 | 10,000 | 429 |
| 1985-09-12 | 899 | 899 | 899 | 899 | 5,000 | 449.50 |
| 1985-09-10 | 949 | 949 | 949 | 949 | 3,000 | 474.50 |
| 1985-09-09 | 985 | 985 | 954 | 965 | 38,000 | 482.50 |
| 1985-09-07 | 950 | 960 | 950 | 960 | 46,000 | 480 |
| 1985-09-06 | 915 | 930 | 910 | 930 | 34,000 | 465 |
| 1985-09-05 | 921 | 921 | 909 | 909 | 29,000 | 454.50 |
| 1985-09-03 | 865 | 869 | 860 | 869 | 7,000 | 434.50 |
| 1985-09-02 | 865 | 865 | 853 | 865 | 9,000 | 432.50 |
| 1985-08-31 | 856 | 856 | 856 | 856 | 2,000 | 428 |
| 1985-08-30 | 870 | 870 | 855 | 855 | 8,000 | 427.50 |
| 1985-08-29 | 850 | 860 | 850 | 860 | 8,000 | 430 |
| 1985-08-27 | 796 | 816 | 796 | 810 | 6,000 | 405 |
| 1985-08-26 | 790 | 790 | 790 | 790 | 10,000 | 395 |
| 1985-08-24 | 768 | 770 | 768 | 770 | 10,000 | 385 |
| 1985-08-23 | 766 | 768 | 766 | 768 | 18,000 | 384 |
| 1985-08-22 | 769 | 769 | 768 | 768 | 16,000 | 384 |
| 1985-08-21 | 780 | 780 | 770 | 780 | 9,000 | 390 |
| 1985-08-20 | 781 | 783 | 780 | 780 | 13,000 | 390 |
| 1985-08-19 | 773 | 773 | 773 | 773 | 1,000 | 386.50 |
| 1985-08-17 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1985-08-15 | 800 | 800 | 796 | 796 | 5,000 | 398 |
| 1985-08-14 | 805 | 805 | 805 | 805 | 6,000 | 402.50 |
| 1985-08-12 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1985-08-09 | 806 | 810 | 806 | 810 | 3,000 | 405 |
| 1985-08-08 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 1985-08-07 | 801 | 802 | 801 | 801 | 11,000 | 400.50 |
| 1985-08-06 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 1985-08-05 | 820 | 820 | 819 | 819 | 2,000 | 409.50 |
| 1985-08-03 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 1985-08-02 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1985-08-01 | 824 | 824 | 809 | 820 | 12,000 | 410 |
| 1985-07-27 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1985-07-25 | 831 | 831 | 831 | 831 | 3,000 | 415.50 |
| 1985-07-23 | 841 | 841 | 841 | 841 | 5,000 | 420.50 |
| 1985-07-19 | 860 | 860 | 860 | 860 | 6,000 | 430 |
| 1985-07-18 | 870 | 870 | 868 | 868 | 4,000 | 434 |
| 1985-07-16 | 871 | 871 | 871 | 871 | 6,000 | 435.50 |
| 1985-07-15 | 871 | 872 | 871 | 871 | 5,000 | 435.50 |
| 1985-07-12 | 876 | 878 | 870 | 870 | 9,000 | 435 |
| 1985-07-11 | 878 | 878 | 878 | 878 | 9,000 | 439 |
| 1985-07-10 | 878 | 878 | 878 | 878 | 1,000 | 439 |
| 1985-07-09 | 880 | 880 | 878 | 878 | 14,000 | 439 |
| 1985-07-06 | 878 | 878 | 878 | 878 | 2,000 | 439 |
| 1985-07-05 | 878 | 878 | 878 | 878 | 6,000 | 439 |
| 1985-07-04 | 872 | 878 | 869 | 878 | 8,000 | 439 |
| 1985-07-03 | 878 | 878 | 874 | 874 | 10,000 | 437 |
| 1985-07-02 | 878 | 878 | 878 | 878 | 3,000 | 439 |
| 1985-06-28 | 879 | 879 | 878 | 878 | 3,000 | 439 |
| 1985-06-27 | 878 | 878 | 878 | 878 | 3,000 | 439 |
| 1985-06-26 | 886 | 886 | 875 | 875 | 6,000 | 437.50 |
| 1985-06-24 | 870 | 881 | 870 | 880 | 89,000 | 440 |
| 1985-06-22 | 880 | 880 | 875 | 875 | 37,000 | 437.50 |
| 1985-06-21 | 876 | 880 | 876 | 880 | 5,000 | 440 |
| 1985-06-19 | 875 | 875 | 875 | 875 | 20,000 | 437.50 |
| 1985-06-18 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1985-06-17 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1985-06-15 | 866 | 866 | 865 | 865 | 3,000 | 432.50 |
| 1985-06-14 | 864 | 865 | 864 | 865 | 3,000 | 432.50 |
| 1985-06-12 | 869 | 869 | 869 | 869 | 6,000 | 434.50 |
| 1985-06-11 | 869 | 869 | 869 | 869 | 18,000 | 434.50 |
| 1985-06-04 | 813 | 813 | 813 | 813 | 3,000 | 406.50 |
| 1985-06-03 | 811 | 812 | 811 | 812 | 6,000 | 406 |
| 1985-06-01 | 828 | 828 | 810 | 810 | 5,000 | 405 |
| 1985-05-31 | 838 | 838 | 828 | 829 | 14,000 | 414.50 |
| 1985-05-30 | 855 | 855 | 848 | 848 | 6,000 | 424 |
| 1985-05-29 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 1985-05-27 | 883 | 883 | 880 | 880 | 5,000 | 440 |
| 1985-05-25 | 884 | 884 | 883 | 883 | 3,000 | 441.50 |
| 1985-05-24 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 1985-05-23 | 894 | 894 | 894 | 894 | 4,000 | 447 |
| 1985-05-22 | 904 | 904 | 904 | 904 | 1,000 | 452 |
| 1985-05-21 | 885 | 910 | 885 | 910 | 14,000 | 455 |
| 1985-05-20 | 893 | 895 | 893 | 893 | 4,000 | 446.50 |
| 1985-05-17 | 903 | 903 | 901 | 901 | 3,000 | 450.50 |
| 1985-05-15 | 907 | 907 | 903 | 903 | 11,000 | 451.50 |
| 1985-05-14 | 907 | 907 | 907 | 907 | 3,000 | 453.50 |
| 1985-05-13 | 901 | 906 | 901 | 906 | 2,000 | 453 |
| 1985-05-10 | 910 | 910 | 900 | 901 | 14,000 | 450.50 |
| 1985-05-09 | 940 | 940 | 939 | 939 | 4,000 | 469.50 |
| 1985-05-08 | 950 | 950 | 940 | 940 | 17,000 | 470 |
| 1985-05-07 | 950 | 950 | 950 | 950 | 22,000 | 475 |
| 1985-05-04 | 943 | 943 | 943 | 943 | 3,000 | 471.50 |
| 1985-05-02 | 940 | 940 | 940 | 940 | 5,000 | 470 |
| 1985-05-01 | 950 | 950 | 944 | 944 | 12,000 | 472 |
| 1985-04-30 | 946 | 950 | 943 | 950 | 13,000 | 475 |
| 1985-04-27 | 955 | 955 | 955 | 955 | 2,000 | 477.50 |
| 1985-04-26 | 969 | 969 | 956 | 956 | 8,000 | 478 |
| 1985-04-25 | 972 | 972 | 970 | 970 | 4,000 | 485 |
| 1985-04-24 | 960 | 975 | 960 | 972 | 62,000 | 486 |
| 1985-04-23 | 943 | 943 | 942 | 942 | 3,000 | 471 |
| 1985-04-22 | 942 | 942 | 940 | 940 | 3,000 | 470 |
| 1985-04-20 | 960 | 960 | 940 | 940 | 11,000 | 470 |
| 1985-04-18 | 980 | 980 | 970 | 970 | 7,000 | 485 |
| 1985-04-17 | 980 | 980 | 970 | 970 | 5,000 | 485 |
| 1985-04-16 | 992 | 992 | 980 | 990 | 20,000 | 495 |
| 1985-04-15 | 990 | 991 | 990 | 990 | 15,000 | 495 |
| 1985-04-12 | 980 | 990 | 980 | 990 | 3,000 | 495 |
| 1985-04-11 | 982 | 982 | 970 | 970 | 4,000 | 485 |
| 1985-04-10 | 981 | 982 | 980 | 982 | 5,000 | 491 |
| 1985-04-09 | 985 | 985 | 985 | 985 | 7,000 | 492.50 |
| 1985-04-08 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1985-04-06 | 985 | 985 | 985 | 985 | 6,000 | 492.50 |
| 1985-04-05 | 981 | 1,000 | 981 | 1,000 | 16,000 | 500 |
| 1985-04-04 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1985-04-03 | 971 | 976 | 971 | 976 | 5,000 | 488 |
| 1985-04-02 | 970 | 970 | 970 | 970 | 8,000 | 485 |
| 1985-04-01 | 967 | 967 | 966 | 966 | 9,000 | 483 |
| 1985-03-30 | 969 | 970 | 969 | 970 | 4,000 | 485 |
| 1985-03-29 | 971 | 971 | 969 | 969 | 15,000 | 484.50 |
| 1985-03-28 | 980 | 980 | 970 | 970 | 8,000 | 485 |
| 1985-03-27 | 980 | 999 | 980 | 980 | 15,000 | 490 |
| 1985-03-26 | 980 | 982 | 980 | 982 | 3,000 | 491 |
| 1985-03-25 | 985 | 990 | 985 | 990 | 21,000 | 495 |
| 1985-03-23 | 995 | 1,000 | 991 | 991 | 9,000 | 495.50 |
| 1985-03-22 | 999 | 999 | 997 | 999 | 6,000 | 499.50 |
| 1985-03-20 | 1,000 | 1,000 | 980 | 980 | 39,000 | 490 |
| 1985-03-19 | 981 | 1,000 | 981 | 1,000 | 26,000 | 500 |
| 1985-03-18 | 980 | 990 | 980 | 980 | 10,000 | 490 |
| 1985-03-16 | 969 | 970 | 965 | 970 | 5,000 | 485 |
| 1985-03-15 | 980 | 980 | 975 | 975 | 16,000 | 487.50 |
| 1985-03-14 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 1985-03-13 | 975 | 980 | 974 | 980 | 6,000 | 490 |
| 1985-03-12 | 980 | 980 | 971 | 975 | 5,000 | 487.50 |
| 1985-03-11 | 979 | 985 | 978 | 980 | 17,000 | 490 |
| 1985-03-08 | 980 | 980 | 979 | 980 | 4,000 | 490 |
| 1985-03-07 | 984 | 984 | 984 | 984 | 3,000 | 492 |
| 1985-03-06 | 999 | 999 | 985 | 985 | 21,000 | 492.50 |
| 1985-03-05 | 958 | 1,000 | 958 | 1,000 | 15,000 | 500 |
| 1985-03-04 | 945 | 951 | 945 | 951 | 10,000 | 475.50 |
| 1985-03-02 | 950 | 950 | 950 | 950 | 13,000 | 475 |
| 1985-03-01 | 943 | 944 | 943 | 944 | 6,000 | 472 |
| 1985-02-28 | 949 | 949 | 940 | 944 | 13,000 | 472 |
| 1985-02-27 | 956 | 956 | 950 | 950 | 4,000 | 475 |
| 1985-02-26 | 957 | 957 | 947 | 950 | 22,000 | 475 |
| 1985-02-25 | 970 | 970 | 950 | 950 | 9,000 | 475 |
| 1985-02-23 | 971 | 971 | 970 | 970 | 5,000 | 485 |
| 1985-02-22 | 974 | 975 | 958 | 965 | 16,000 | 482.50 |
| 1985-02-21 | 976 | 984 | 975 | 975 | 17,000 | 487.50 |
| 1985-02-20 | 952 | 970 | 952 | 970 | 8,000 | 485 |
| 1985-02-19 | 950 | 950 | 945 | 950 | 24,000 | 475 |
| 1985-02-18 | 960 | 960 | 951 | 951 | 6,000 | 475.50 |
| 1985-02-16 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1985-02-15 | 958 | 958 | 950 | 958 | 11,000 | 479 |
| 1985-02-14 | 975 | 980 | 969 | 969 | 13,000 | 484.50 |
| 1985-02-13 | 985 | 985 | 980 | 980 | 5,000 | 490 |
| 1985-02-12 | 975 | 975 | 975 | 975 | 5,000 | 487.50 |
| 1985-02-05 | 995 | 995 | 980 | 995 | 7,000 | 497.50 |
| 1985-02-04 | 1,010 | 1,010 | 968 | 968 | 7,000 | 484 |
| 1985-02-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1985-02-01 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 | 510 |
| 1985-01-31 | 968 | 968 | 968 | 968 | 6,000 | 484 |
| 1985-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1985-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1985-01-24 | 1,000 | 1,010 | 980 | 980 | 11,000 | 490 |
| 1985-01-23 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 505 |
| 1985-01-22 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 505 |
| 1985-01-21 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 | 505 |
| 1985-01-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1985-01-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1985-01-17 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 | 525 |
| 1985-01-10 | 980 | 981 | 980 | 981 | 4,000 | 490.50 |
| 1985-01-08 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1985-01-07 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1985-01-05 | 950 | 950 | 950 | 950 | 3,000 | 475 |
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
