4526 理研ビタミン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 3,870 | 3,870 | 3,870 | 3,870 | 3,000 | 1,935 |
| 1990-12-27 | 3,700 | 3,870 | 3,700 | 3,870 | 15,000 | 1,935 |
| 1990-12-26 | 3,630 | 3,650 | 3,630 | 3,650 | 2,000 | 1,825 |
| 1990-12-25 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 | 1,825 |
| 1990-12-21 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,825 |
| 1990-12-19 | 3,650 | 3,650 | 3,650 | 3,650 | 6,000 | 1,825 |
| 1990-12-18 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,825 |
| 1990-12-17 | 3,450 | 3,650 | 3,450 | 3,650 | 37,000 | 1,825 |
| 1990-12-13 | 3,000 | 3,110 | 3,000 | 3,110 | 36,000 | 1,555 |
| 1990-11-14 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 1,750 |
| 1990-11-05 | 3,250 | 3,490 | 3,250 | 3,490 | 9,000 | 1,745 |
| 1990-10-26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,775 |
| 1990-10-23 | 3,550 | 3,600 | 3,550 | 3,600 | 3,000 | 1,800 |
| 1990-10-17 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,800 |
| 1990-10-04 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,850 |
| 1990-10-02 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 1,900 |
| 1990-08-30 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 1,925 |
| 1990-08-15 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 1,925 |
| 1990-08-03 | 4,490 | 4,500 | 4,490 | 4,500 | 2,000 | 2,250 |
| 1990-08-02 | 4,300 | 4,500 | 4,300 | 4,500 | 10,000 | 2,250 |
| 1990-08-01 | 3,940 | 4,200 | 3,940 | 4,200 | 12,000 | 2,100 |
| 1990-07-26 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 1,990 |
| 1990-07-23 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 1,995 |
| 1990-07-05 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 2,005 |
| 1990-07-04 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 1,970 |
| 1990-06-08 | 4,040 | 4,040 | 4,040 | 4,040 | 2,000 | 2,020 |
| 1990-06-05 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 | 2,070 |
| 1990-06-04 | 4,150 | 4,150 | 4,140 | 4,140 | 4,000 | 2,070 |
| 1990-06-01 | 4,150 | 4,150 | 4,150 | 4,150 | 8,000 | 2,075 |
| 1990-05-08 | 4,170 | 4,190 | 4,170 | 4,190 | 3,000 | 2,095 |
| 1990-04-26 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 2,095 |
| 1990-04-25 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 1990-04-24 | 4,150 | 4,150 | 4,150 | 4,150 | 8,000 | 2,075 |
| 1990-04-18 | 4,240 | 4,250 | 4,230 | 4,250 | 5,000 | 2,125 |
| 1990-04-17 | 4,200 | 4,320 | 4,200 | 4,300 | 9,000 | 2,150 |
| 1990-04-16 | 4,100 | 4,200 | 4,100 | 4,200 | 12,000 | 2,100 |
| 1990-04-12 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 2,050 |
| 1990-04-05 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 1,850 |
| 1990-04-02 | 4,100 | 4,100 | 4,100 | 4,100 | 10,000 | 2,050 |
| 1990-03-30 | 4,200 | 4,200 | 4,200 | 4,200 | 17,000 | 2,100 |
| 1990-03-29 | 4,030 | 4,080 | 4,030 | 4,080 | 3,000 | 2,040 |
| 1990-03-23 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 2,095 |
| 1990-03-14 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
| 1990-03-12 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 2,120 |
| 1990-03-09 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 2,125 |
| 1990-03-08 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 2,125 |
| 1990-03-05 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 2,125 |
| 1990-02-26 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 2,125 |
| 1990-02-08 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 2,250 |
| 1990-02-02 | 4,500 | 4,500 | 4,500 | 4,500 | 48,000 | 2,250 |
| 1990-01-31 | 4,510 | 4,510 | 4,510 | 4,510 | 3,000 | 2,255 |
| 1990-01-25 | 4,560 | 4,560 | 4,560 | 4,560 | 2,000 | 2,280 |
| 1990-01-24 | 4,400 | 4,560 | 4,400 | 4,560 | 7,000 | 2,280 |
| 1990-01-23 | 4,290 | 4,390 | 4,290 | 4,390 | 8,000 | 2,195 |
| 1990-01-22 | 4,210 | 4,290 | 4,210 | 4,290 | 4,000 | 2,145 |
| 1990-01-11 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 2,010 |
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
