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
1985-12-289009009009003,000450
1985-12-278798818798816,000440.50
1985-12-268778778778771,000438.50
1985-12-258818818818815,000440.50
1985-12-248998998998991,000449.50
1985-12-239109119009009,000450
1985-12-218999008999002,000450
1985-12-209109309099097,000454.50
1985-12-199109109109104,000455
1985-12-189099099009004,000450
1985-12-179159209109108,000455
1985-12-169169169159156,000457.50
1985-12-139109109109104,000455
1985-12-1294794893093017,000465
1985-12-1194094994094820,000474
1985-12-1088290088290038,000450
1985-12-098718728718724,000436
1985-12-068708718708703,000435
1985-12-0586286285786028,000430
1985-12-0486686685685614,000428
1985-12-028518638518568,000428
1985-11-308508508508501,000425
1985-11-298608608518517,000425.50
1985-11-288598608598603,000430
1985-11-278648648628629,000431
1985-11-268628658628659,000432.50
1985-11-258708708628622,000431
1985-11-228628628628628,000431
1985-11-2187987987087010,000435
1985-11-208708808708806,000440
1985-11-198618628618624,000431
1985-11-188708708618618,000430.50
1985-11-168658708618708,000435
1985-11-158718758718754,000437.50
1985-11-148748758658669,000433
1985-11-138588808508808,000440
1985-11-128508508488486,000424
1985-11-1184084084084012,000420
1985-11-0883084183084011,000420
1985-11-078408408398396,000419.50
1985-11-058508508508501,000425
1985-11-028428428408404,000420
1985-11-018418418418413,000420.50
1985-10-268608608608603,000430
1985-10-258598598598592,000429.50
1985-10-248608608608602,000430
1985-10-2184584584084010,000420
1985-10-198598598418414,000420.50
1985-10-188598618598604,000430
1985-10-178518518518511,000425.50
1985-10-168508508508502,000425
1985-10-1483583583083412,000417
1985-10-118348348348342,000417
1985-10-078348348348341,000417
1985-10-058208248208245,000412
1985-10-048078088078084,000404
1985-10-038008008008001,000400
1985-10-027997997977972,000398.50
1985-10-018158158008004,000400
1985-09-308208208208204,000410
1985-09-288268268268263,000413
1985-09-278218258218253,000412.50
1985-09-268418508418416,000420.50
1985-09-258488488488483,000424
1985-09-248368508368408,000420
1985-09-218318318308307,000415
1985-09-208288308288295,000414.50
1985-09-198288288288285,000414
1985-09-1785886085885810,000429
1985-09-128998998998995,000449.50
1985-09-109499499499493,000474.50
1985-09-0998598595496538,000482.50
1985-09-0795096095096046,000480
1985-09-0691593091093034,000465
1985-09-0592192190990929,000454.50
1985-09-038658698608697,000434.50
1985-09-028658658538659,000432.50
1985-08-318568568568562,000428
1985-08-308708708558558,000427.50
1985-08-298508608508608,000430
1985-08-277968167968106,000405
1985-08-2679079079079010,000395
1985-08-2476877076877010,000385
1985-08-2376676876676818,000384
1985-08-2276976976876816,000384
1985-08-217807807707809,000390
1985-08-2078178378078013,000390
1985-08-197737737737731,000386.50
1985-08-177707707707705,000385
1985-08-158008007967965,000398
1985-08-148058058058056,000402.50
1985-08-128108108108101,000405
1985-08-098068108068103,000405
1985-08-088058058058052,000402.50
1985-08-0780180280180111,000400.50
1985-08-068008008008008,000400
1985-08-058208208198192,000409.50
1985-08-038198198198191,000409.50
1985-08-028208208208201,000410
1985-08-0182482480982012,000410
1985-07-278308308308303,000415
1985-07-258318318318313,000415.50
1985-07-238418418418415,000420.50
1985-07-198608608608606,000430
1985-07-188708708688684,000434
1985-07-168718718718716,000435.50
1985-07-158718728718715,000435.50
1985-07-128768788708709,000435
1985-07-118788788788789,000439
1985-07-108788788788781,000439
1985-07-0988088087887814,000439
1985-07-068788788788782,000439
1985-07-058788788788786,000439
1985-07-048728788698788,000439
1985-07-0387887887487410,000437
1985-07-028788788788783,000439
1985-06-288798798788783,000439
1985-06-278788788788783,000439
1985-06-268868868758756,000437.50
1985-06-2487088187088089,000440
1985-06-2288088087587537,000437.50
1985-06-218768808768805,000440
1985-06-1987587587587520,000437.50
1985-06-188808808808803,000440
1985-06-178808808808802,000440
1985-06-158668668658653,000432.50
1985-06-148648658648653,000432.50
1985-06-128698698698696,000434.50
1985-06-1186986986986918,000434.50
1985-06-048138138138133,000406.50
1985-06-038118128118126,000406
1985-06-018288288108105,000405
1985-05-3183883882882914,000414.50
1985-05-308558558488486,000424
1985-05-298608608608605,000430
1985-05-278838838808805,000440
1985-05-258848848838833,000441.50
1985-05-248908908908905,000445
1985-05-238948948948944,000447
1985-05-229049049049041,000452
1985-05-2188591088591014,000455
1985-05-208938958938934,000446.50
1985-05-179039039019013,000450.50
1985-05-1590790790390311,000451.50
1985-05-149079079079073,000453.50
1985-05-139019069019062,000453
1985-05-1091091090090114,000450.50
1985-05-099409409399394,000469.50
1985-05-0895095094094017,000470
1985-05-0795095095095022,000475
1985-05-049439439439433,000471.50
1985-05-029409409409405,000470
1985-05-0195095094494412,000472
1985-04-3094695094395013,000475
1985-04-279559559559552,000477.50
1985-04-269699699569568,000478
1985-04-259729729709704,000485
1985-04-2496097596097262,000486
1985-04-239439439429423,000471
1985-04-229429429409403,000470
1985-04-2096096094094011,000470
1985-04-189809809709707,000485
1985-04-179809809709705,000485
1985-04-1699299298099020,000495
1985-04-1599099199099015,000495
1985-04-129809909809903,000495
1985-04-119829829709704,000485
1985-04-109819829809825,000491
1985-04-099859859859857,000492.50
1985-04-089909909909902,000495
1985-04-069859859859856,000492.50
1985-04-059811,0009811,00016,000500
1985-04-049809809809802,000490
1985-04-039719769719765,000488
1985-04-029709709709708,000485
1985-04-019679679669669,000483
1985-03-309699709699704,000485
1985-03-2997197196996915,000484.50
1985-03-289809809709708,000485
1985-03-2798099998098015,000490
1985-03-269809829809823,000491
1985-03-2598599098599021,000495
1985-03-239951,0009919919,000495.50
1985-03-229999999979996,000499.50
1985-03-201,0001,00098098039,000490
1985-03-199811,0009811,00026,000500
1985-03-1898099098098010,000490
1985-03-169699709659705,000485
1985-03-1598098097597516,000487.50
1985-03-149809809809806,000490
1985-03-139759809749806,000490
1985-03-129809809719755,000487.50
1985-03-1197998597898017,000490
1985-03-089809809799804,000490
1985-03-079849849849843,000492
1985-03-0699999998598521,000492.50
1985-03-059581,0009581,00015,000500
1985-03-0494595194595110,000475.50
1985-03-0295095095095013,000475
1985-03-019439449439446,000472
1985-02-2894994994094413,000472
1985-02-279569569509504,000475
1985-02-2695795794795022,000475
1985-02-259709709509509,000475
1985-02-239719719709705,000485
1985-02-2297497595896516,000482.50
1985-02-2197698497597517,000487.50
1985-02-209529709529708,000485
1985-02-1995095094595024,000475
1985-02-189609609519516,000475.50
1985-02-169509509509504,000475
1985-02-1595895895095811,000479
1985-02-1497598096996913,000484.50
1985-02-139859859809805,000490
1985-02-129759759759755,000487.50
1985-02-059959959809957,000497.50
1985-02-041,0101,0109689687,000484
1985-02-021,0101,0101,0101,0101,000505
1985-02-011,0401,0401,0201,02015,000510
1985-01-319689689689686,000484
1985-01-281,0001,0001,0001,0002,000500
1985-01-261,0201,0201,0201,0202,000510
1985-01-241,0001,01098098011,000490
1985-01-231,0101,0101,0101,0106,000505
1985-01-221,0001,0101,0001,0103,000505
1985-01-211,0201,0201,0001,0109,000505
1985-01-191,0201,0201,0201,0203,000510
1985-01-181,0201,0201,0201,0203,000510
1985-01-171,0401,0501,0401,05020,000525
1985-01-109809819809814,000490.50
1985-01-089609609609602,000480
1985-01-079509509509501,000475
1985-01-059509509509503,000475

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