4526 理研ビタミン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,085 |
| 1992-12-25 | 2,160 | 2,160 | 2,100 | 2,100 | 192,000 | 1,050 |
| 1992-12-24 | 2,160 | 2,160 | 2,160 | 2,160 | 190,000 | 1,080 |
| 1992-12-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1992-12-21 | 2,130 | 2,150 | 2,130 | 2,150 | 2,000 | 1,075 |
| 1992-12-18 | 2,170 | 2,180 | 2,160 | 2,160 | 6,000 | 1,080 |
| 1992-12-16 | 1,910 | 1,950 | 1,900 | 1,950 | 4,000 | 975 |
| 1992-12-15 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 935 |
| 1992-12-14 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1992-12-04 | 1,650 | 1,690 | 1,650 | 1,690 | 8,000 | 845 |
| 1992-12-03 | 1,660 | 1,660 | 1,660 | 1,660 | 14,000 | 830 |
| 1992-12-01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 800 |
| 1992-11-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,339,000 | 775 |
| 1992-11-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-11-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1992-11-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1992-11-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-11-10 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 860 |
| 1992-09-22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,200 |
| 1992-09-01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1992-08-24 | 2,420 | 2,470 | 2,420 | 2,470 | 2,000 | 1,235 |
| 1992-08-04 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 1,310 |
| 1992-07-27 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,350 |
| 1992-07-21 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 1,330 |
| 1992-07-20 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 1,330 |
| 1992-07-09 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,300 |
| 1992-07-07 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,300 |
| 1992-07-06 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,275 |
| 1992-07-03 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 1,275 |
| 1992-07-02 | 2,550 | 2,590 | 2,550 | 2,590 | 2,000 | 1,295 |
| 1992-07-01 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,275 |
| 1992-06-30 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1992-06-26 | 2,550 | 2,550 | 2,500 | 2,510 | 11,000 | 1,255 |
| 1992-06-24 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 1,275 |
| 1992-06-23 | 2,540 | 2,540 | 2,500 | 2,500 | 3,000 | 1,250 |
| 1992-06-22 | 2,500 | 2,550 | 2,500 | 2,550 | 4,000 | 1,275 |
| 1992-06-16 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,215 |
| 1992-06-11 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,245 |
| 1992-06-10 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,220 |
| 1992-06-09 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1992-05-22 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,275 |
| 1992-05-21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1992-04-23 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 1,285 |
| 1992-04-10 | 2,670 | 2,690 | 2,670 | 2,690 | 2,000 | 1,345 |
| 1992-03-30 | 2,970 | 3,000 | 2,970 | 3,000 | 2,000 | 1,500 |
| 1992-03-27 | 2,870 | 2,930 | 2,870 | 2,930 | 2,000 | 1,465 |
| 1992-03-04 | 2,990 | 2,990 | 2,990 | 2,990 | 160,000 | 1,495 |
| 1992-03-03 | 2,990 | 2,990 | 2,990 | 2,990 | 160,000 | 1,495 |
| 1992-02-21 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 | 1,500 |
| 1992-02-05 | 2,910 | 3,000 | 2,910 | 3,000 | 5,000 | 1,500 |
| 1992-02-03 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 1992-01-24 | 2,950 | 3,000 | 2,950 | 3,000 | 5,000 | 1,500 |
| 1992-01-07 | 3,190 | 3,300 | 3,190 | 3,300 | 5,000 | 1,650 |
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
