4526 理研ビタミン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 3,230 | 3,340 | 3,230 | 3,340 | 5,000 | 1,670 |
| 1991-12-20 | 3,310 | 3,330 | 3,310 | 3,330 | 3,000 | 1,665 |
| 1991-12-18 | 3,330 | 3,360 | 3,330 | 3,360 | 3,000 | 1,680 |
| 1991-12-13 | 3,290 | 3,380 | 3,290 | 3,380 | 4,000 | 1,690 |
| 1991-12-12 | 3,150 | 3,250 | 3,150 | 3,250 | 6,000 | 1,625 |
| 1991-12-11 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 1,645 |
| 1991-12-10 | 3,100 | 3,240 | 3,100 | 3,240 | 5,000 | 1,620 |
| 1991-11-29 | 3,350 | 3,390 | 3,350 | 3,390 | 6,000 | 1,695 |
| 1991-11-27 | 3,290 | 3,340 | 3,290 | 3,340 | 5,000 | 1,670 |
| 1991-11-25 | 3,300 | 3,390 | 3,300 | 3,390 | 4,000 | 1,695 |
| 1991-10-28 | 3,400 | 3,500 | 3,400 | 3,500 | 6,000 | 1,750 |
| 1991-10-23 | 3,420 | 3,500 | 3,420 | 3,500 | 6,000 | 1,750 |
| 1991-10-22 | 3,370 | 3,400 | 3,370 | 3,400 | 3,000 | 1,700 |
| 1991-10-17 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 1,685 |
| 1991-10-16 | 3,220 | 3,330 | 3,220 | 3,330 | 5,000 | 1,665 |
| 1991-10-14 | 3,220 | 3,320 | 3,220 | 3,320 | 9,000 | 1,660 |
| 1991-10-02 | 3,400 | 3,420 | 3,400 | 3,420 | 3,000 | 1,710 |
| 1991-10-01 | 3,320 | 3,400 | 3,320 | 3,400 | 10,000 | 1,700 |
| 1991-08-02 | 3,580 | 3,620 | 3,580 | 3,620 | 3,000 | 1,810 |
| 1991-08-01 | 3,550 | 3,580 | 3,550 | 3,580 | 3,000 | 1,790 |
| 1991-07-29 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 1,770 |
| 1991-07-24 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 1,745 |
| 1991-07-23 | 3,350 | 3,450 | 3,350 | 3,450 | 8,000 | 1,725 |
| 1991-07-22 | 3,200 | 3,300 | 3,200 | 3,300 | 6,000 | 1,650 |
| 1991-07-10 | 3,210 | 3,410 | 3,210 | 3,410 | 5,000 | 1,705 |
| 1991-07-09 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,630 |
| 1991-07-08 | 3,110 | 3,210 | 3,110 | 3,210 | 4,000 | 1,605 |
| 1991-07-05 | 3,140 | 3,150 | 3,110 | 3,110 | 17,000 | 1,555 |
| 1991-07-01 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 1,745 |
| 1991-06-27 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,795 |
| 1991-06-25 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 1,820 |
| 1991-06-24 | 3,640 | 3,750 | 3,640 | 3,700 | 9,000 | 1,850 |
| 1991-06-06 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 1,920 |
| 1991-06-05 | 3,810 | 3,860 | 3,810 | 3,860 | 3,000 | 1,930 |
| 1991-06-04 | 3,560 | 3,760 | 3,560 | 3,760 | 14,000 | 1,880 |
| 1991-05-08 | 4,290 | 4,310 | 4,290 | 4,310 | 15,000 | 2,155 |
| 1991-04-26 | 4,250 | 4,300 | 4,250 | 4,300 | 8,000 | 2,150 |
| 1991-04-25 | 4,260 | 4,300 | 4,260 | 4,290 | 11,000 | 2,145 |
| 1991-04-24 | 4,260 | 4,300 | 4,260 | 4,300 | 5,000 | 2,150 |
| 1991-04-23 | 4,290 | 4,300 | 4,290 | 4,300 | 6,000 | 2,150 |
| 1991-04-19 | 4,300 | 4,300 | 4,300 | 4,300 | 7,000 | 2,150 |
| 1991-04-18 | 4,250 | 4,300 | 4,250 | 4,300 | 8,000 | 2,150 |
| 1991-04-12 | 4,250 | 4,300 | 4,250 | 4,300 | 4,000 | 2,150 |
| 1991-04-11 | 4,250 | 4,300 | 4,250 | 4,300 | 2,000 | 2,150 |
| 1991-04-05 | 4,250 | 4,300 | 4,250 | 4,300 | 2,000 | 2,150 |
| 1991-03-28 | 4,080 | 4,300 | 4,080 | 4,300 | 9,000 | 2,150 |
| 1991-03-27 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 2,100 |
| 1991-03-26 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
| 1991-03-22 | 4,350 | 4,400 | 4,350 | 4,400 | 3,000 | 2,200 |
| 1991-03-19 | 4,250 | 4,350 | 4,250 | 4,350 | 13,000 | 2,175 |
| 1991-03-15 | 4,200 | 4,300 | 4,200 | 4,300 | 17,000 | 2,150 |
| 1991-03-14 | 4,140 | 4,250 | 4,140 | 4,250 | 15,000 | 2,125 |
| 1991-03-11 | 4,100 | 4,190 | 4,100 | 4,190 | 13,000 | 2,095 |
| 1991-03-05 | 4,100 | 4,250 | 4,100 | 4,250 | 13,000 | 2,125 |
| 1991-02-26 | 4,100 | 4,150 | 4,100 | 4,150 | 6,000 | 2,075 |
| 1991-02-25 | 3,970 | 4,100 | 3,970 | 4,100 | 22,000 | 2,050 |
| 1991-02-22 | 3,970 | 3,970 | 3,970 | 3,970 | 4,000 | 1,985 |
| 1991-02-12 | 3,850 | 4,000 | 3,840 | 4,000 | 12,000 | 2,000 |
| 1991-01-31 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 2,075 |
| 1991-01-30 | 4,040 | 4,100 | 4,040 | 4,100 | 3,000 | 2,050 |
| 1991-01-29 | 3,900 | 4,000 | 3,900 | 4,000 | 38,000 | 2,000 |
| 1991-01-25 | 3,800 | 3,940 | 3,800 | 3,940 | 18,000 | 1,970 |
| 1991-01-24 | 3,600 | 3,800 | 3,600 | 3,800 | 7,000 | 1,900 |
| 1991-01-23 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 | 1,800 |
| 1991-01-16 | 3,850 | 3,900 | 3,800 | 3,900 | 8,000 | 1,950 |
| 1991-01-14 | 3,830 | 3,850 | 3,830 | 3,850 | 5,000 | 1,925 |
| 1991-01-09 | 3,800 | 3,850 | 3,800 | 3,840 | 8,000 | 1,920 |
| 1991-01-07 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 1,900 |
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
