4526 理研ビタミン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-23 | 4,410 | 4,500 | 4,410 | 4,500 | 3,000 | 2,250 |
| 1988-12-22 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,150 |
| 1988-12-20 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 1988-12-06 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 | 2,050 |
| 1988-11-11 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 1988-11-04 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 2,050 |
| 1988-11-02 | 4,250 | 4,250 | 4,250 | 4,250 | 4,000 | 2,125 |
| 1988-09-27 | 4,900 | 5,000 | 4,900 | 5,000 | 12,000 | 2,500 |
| 1988-09-26 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 2,500 |
| 1988-08-02 | 6,200 | 6,200 | 6,200 | 6,200 | 5,000 | 3,100 |
| 1988-08-01 | 5,700 | 6,100 | 5,700 | 6,100 | 8,000 | 3,050 |
| 1988-07-22 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 3,000 |
| 1988-07-21 | 6,000 | 6,000 | 6,000 | 6,000 | 5,000 | 3,000 |
| 1988-07-19 | 5,900 | 6,000 | 5,900 | 6,000 | 5,000 | 3,000 |
| 1988-07-18 | 5,800 | 5,900 | 5,800 | 5,900 | 7,000 | 2,950 |
| 1988-07-15 | 5,700 | 5,710 | 5,700 | 5,710 | 2,000 | 2,855 |
| 1988-07-14 | 5,500 | 5,610 | 5,500 | 5,610 | 4,000 | 2,805 |
| 1988-07-12 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 2,750 |
| 1988-07-11 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 2,750 |
| 1988-07-08 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 2,850 |
| 1988-07-07 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 2,750 |
| 1988-07-01 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,600 |
| 1988-06-30 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 2,600 |
| 1988-06-24 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 | 2,550 |
| 1988-06-23 | 5,000 | 5,100 | 5,000 | 5,100 | 13,000 | 2,550 |
| 1988-06-22 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 2,550 |
| 1988-06-17 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 2,600 |
| 1988-06-16 | 5,100 | 5,200 | 5,100 | 5,200 | 4,000 | 2,600 |
| 1988-06-09 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 2,350 |
| 1988-06-08 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 2,325 |
| 1988-06-07 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 | 2,325 |
| 1988-06-06 | 4,770 | 4,770 | 4,750 | 4,750 | 5,000 | 2,375 |
| 1988-06-04 | 4,650 | 4,720 | 4,650 | 4,720 | 9,000 | 2,360 |
| 1988-05-31 | 4,750 | 5,100 | 4,750 | 5,100 | 13,000 | 2,550 |
| 1988-05-30 | 4,650 | 4,800 | 4,650 | 4,800 | 4,000 | 2,400 |
| 1988-05-28 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 2,275 |
| 1988-05-13 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 2,475 |
| 1988-05-11 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 | 2,500 |
| 1988-05-07 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 2,650 |
| 1988-04-18 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 2,750 |
| 1988-04-12 | 5,400 | 5,410 | 5,300 | 5,400 | 4,000 | 2,700 |
| 1988-04-11 | 4,990 | 5,300 | 4,990 | 5,300 | 6,000 | 2,650 |
| 1988-04-08 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 2,500 |
| 1988-04-07 | 5,000 | 5,000 | 5,000 | 5,000 | 9,000 | 2,500 |
| 1988-03-31 | 6,300 | 6,310 | 6,300 | 6,310 | 3,000 | 3,155 |
| 1988-03-30 | 6,070 | 6,320 | 6,070 | 6,320 | 10,000 | 3,160 |
| 1988-03-29 | 5,770 | 6,070 | 5,770 | 6,070 | 23,000 | 3,035 |
| 1988-03-28 | 5,420 | 5,720 | 5,420 | 5,720 | 49,000 | 2,860 |
| 1988-03-18 | 4,050 | 4,360 | 4,050 | 4,360 | 53,000 | 2,180 |
| 1988-03-14 | 3,500 | 3,600 | 3,500 | 3,600 | 8,000 | 1,800 |
| 1988-03-09 | 4,050 | 4,050 | 3,870 | 3,870 | 9,000 | 1,935 |
| 1988-03-08 | 4,090 | 4,090 | 4,050 | 4,050 | 5,000 | 2,025 |
| 1988-02-27 | 5,000 | 5,000 | 5,000 | 5,000 | 12,000 | 2,500 |
| 1988-02-16 | 6,690 | 6,700 | 6,690 | 6,700 | 9,000 | 3,350 |
| 1988-02-15 | 6,700 | 6,710 | 6,690 | 6,700 | 24,000 | 3,350 |
| 1988-02-12 | 6,700 | 6,720 | 6,700 | 6,710 | 26,000 | 3,355 |
| 1988-02-10 | 6,700 | 6,720 | 6,700 | 6,710 | 35,000 | 3,355 |
| 1988-02-09 | 6,710 | 6,730 | 6,700 | 6,730 | 43,000 | 3,365 |
| 1988-02-06 | 6,720 | 6,740 | 6,700 | 6,740 | 21,000 | 3,370 |
| 1988-02-04 | 6,740 | 6,750 | 6,690 | 6,740 | 18,000 | 3,370 |
| 1988-02-03 | 6,720 | 6,770 | 6,670 | 6,750 | 43,000 | 3,375 |
| 1988-02-02 | 6,750 | 6,780 | 6,680 | 6,770 | 40,000 | 3,385 |
| 1988-02-01 | 6,750 | 6,800 | 6,740 | 6,790 | 20,000 | 3,395 |
| 1988-01-30 | 6,780 | 6,800 | 6,780 | 6,800 | 10,000 | 3,400 |
| 1988-01-28 | 6,800 | 6,830 | 6,800 | 6,820 | 48,000 | 3,410 |
| 1988-01-27 | 6,820 | 6,840 | 6,790 | 6,830 | 52,000 | 3,415 |
| 1988-01-26 | 6,840 | 6,850 | 6,820 | 6,850 | 12,000 | 3,425 |
| 1988-01-23 | 6,840 | 6,850 | 6,840 | 6,850 | 3,000 | 3,425 |
| 1988-01-22 | 6,850 | 6,870 | 6,850 | 6,870 | 13,000 | 3,435 |
| 1988-01-21 | 6,850 | 6,870 | 6,850 | 6,870 | 4,000 | 3,435 |
| 1988-01-20 | 6,840 | 6,880 | 6,840 | 6,880 | 5,000 | 3,440 |
| 1988-01-18 | 6,870 | 6,890 | 6,840 | 6,880 | 28,000 | 3,440 |
| 1988-01-14 | 6,860 | 6,890 | 6,820 | 6,890 | 27,000 | 3,445 |
| 1988-01-13 | 6,880 | 6,890 | 6,860 | 6,870 | 34,000 | 3,435 |
| 1988-01-12 | 6,890 | 6,900 | 6,880 | 6,900 | 16,000 | 3,450 |
| 1988-01-11 | 6,900 | 6,900 | 6,900 | 6,900 | 12,000 | 3,450 |
| 1988-01-08 | 6,900 | 6,930 | 6,890 | 6,900 | 21,000 | 3,450 |
| 1988-01-07 | 6,900 | 6,930 | 6,890 | 6,920 | 16,000 | 3,460 |
| 1988-01-06 | 6,920 | 6,930 | 6,900 | 6,930 | 29,000 | 3,465 |
| 1988-01-05 | 6,920 | 6,930 | 6,920 | 6,920 | 8,000 | 3,460 |
| 1988-01-04 | 6,900 | 6,930 | 6,900 | 6,930 | 16,000 | 3,465 |
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
