4526 理研ビタミン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 1,150 |
| 1993-12-27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,140 |
| 1993-12-24 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,145 |
| 1993-12-21 | 2,280 | 2,300 | 2,280 | 2,300 | 4,000 | 1,150 |
| 1993-12-20 | 2,320 | 2,320 | 2,280 | 2,280 | 6,000 | 1,140 |
| 1993-12-17 | 2,300 | 2,320 | 2,300 | 2,300 | 9,000 | 1,150 |
| 1993-12-16 | 2,300 | 2,300 | 2,220 | 2,300 | 9,000 | 1,150 |
| 1993-12-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,125 |
| 1993-12-14 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,075 |
| 1993-12-13 | 2,100 | 2,130 | 2,100 | 2,110 | 11,000 | 1,055 |
| 1993-12-08 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,055 |
| 1993-12-07 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1993-12-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1993-12-03 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1993-12-02 | 2,060 | 2,100 | 2,060 | 2,100 | 2,000 | 1,050 |
| 1993-12-01 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,010 |
| 1993-11-30 | 2,070 | 2,080 | 2,070 | 2,080 | 3,000 | 1,040 |
| 1993-11-25 | 2,230 | 2,230 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1993-11-24 | 2,250 | 2,250 | 2,230 | 2,230 | 5,000 | 1,115 |
| 1993-11-19 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 1,140 |
| 1993-11-18 | 2,300 | 2,300 | 2,280 | 2,280 | 6,000 | 1,140 |
| 1993-11-17 | 2,310 | 2,310 | 2,300 | 2,300 | 10,000 | 1,150 |
| 1993-11-16 | 2,340 | 2,370 | 2,340 | 2,360 | 9,000 | 1,180 |
| 1993-11-15 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 1,185 |
| 1993-11-12 | 2,200 | 2,310 | 2,200 | 2,310 | 12,000 | 1,155 |
| 1993-11-11 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 1,100 |
| 1993-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1993-11-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-11-05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-11-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-10-27 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 1993-10-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-10-22 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-10-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-10-12 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 1993-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1993-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-10-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-09-24 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,125 |
| 1993-09-22 | 2,250 | 2,270 | 2,250 | 2,250 | 4,000 | 1,125 |
| 1993-09-21 | 2,250 | 2,250 | 2,200 | 2,200 | 12,000 | 1,100 |
| 1993-09-20 | 2,220 | 2,250 | 2,220 | 2,250 | 5,000 | 1,125 |
| 1993-09-17 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1993-09-16 | 2,210 | 2,210 | 2,210 | 2,210 | 9,000 | 1,105 |
| 1993-09-14 | 2,180 | 2,200 | 2,180 | 2,200 | 25,000 | 1,100 |
| 1993-09-13 | 2,210 | 2,210 | 2,200 | 2,200 | 20,000 | 1,100 |
| 1993-09-10 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1993-09-09 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1993-09-08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1993-09-02 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 1,005 |
| 1993-08-26 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 945 |
| 1993-08-20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1993-08-19 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 1993-08-16 | 1,860 | 1,860 | 1,850 | 1,850 | 5,000 | 925 |
| 1993-08-12 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 930 |
| 1993-08-06 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 905 |
| 1993-08-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1993-07-23 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1993-07-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1993-07-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1993-06-30 | 1,910 | 1,910 | 1,850 | 1,850 | 6,000 | 925 |
| 1993-06-28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1993-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1993-06-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1993-06-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-06-22 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 | 975 |
| 1993-06-08 | 2,130 | 2,160 | 2,130 | 2,160 | 2,000 | 1,080 |
| 1993-06-04 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 1,065 |
| 1993-06-03 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1993-06-02 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1993-05-31 | 2,130 | 2,150 | 2,120 | 2,120 | 6,000 | 1,060 |
| 1993-05-28 | 2,190 | 2,190 | 2,110 | 2,110 | 3,000 | 1,055 |
| 1993-05-26 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1993-05-25 | 2,190 | 2,200 | 2,190 | 2,200 | 4,000 | 1,100 |
| 1993-05-24 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 1,100 |
| 1993-05-21 | 2,160 | 2,160 | 2,140 | 2,140 | 3,000 | 1,070 |
| 1993-05-20 | 2,050 | 2,080 | 2,050 | 2,080 | 2,000 | 1,040 |
| 1993-05-18 | 2,050 | 2,050 | 1,980 | 1,980 | 2,000 | 990 |
| 1993-05-17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1993-05-13 | 2,060 | 2,080 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1993-05-12 | 2,030 | 2,050 | 1,990 | 2,050 | 4,000 | 1,025 |
| 1993-05-11 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 1993-05-10 | 2,040 | 2,050 | 2,040 | 2,050 | 3,000 | 1,025 |
| 1993-04-30 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 1993-04-23 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
| 1993-04-22 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 1993-04-21 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1993-04-20 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1993-04-19 | 2,050 | 2,050 | 2,030 | 2,030 | 4,000 | 1,015 |
| 1993-04-16 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,010 |
| 1993-04-15 | 2,010 | 2,010 | 2,000 | 2,010 | 5,000 | 1,005 |
| 1993-04-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-04-13 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 1993-04-12 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 | 985 |
| 1993-03-23 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1993-03-22 | 2,040 | 2,050 | 2,040 | 2,050 | 10,000 | 1,025 |
| 1993-03-19 | 2,080 | 2,080 | 2,080 | 2,080 | 11,000 | 1,040 |
| 1993-03-17 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1993-03-16 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 1,050 |
| 1993-03-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1993-03-01 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,120 |
| 1993-02-22 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 1993-02-19 | 2,050 | 2,080 | 2,050 | 2,080 | 2,000 | 1,040 |
| 1993-02-17 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1993-02-15 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,085 |
| 1993-02-12 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 1993-02-10 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 1993-01-22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,210 |
| 1993-01-14 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,250 |
| 1993-01-13 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 1,255 |
| 1993-01-12 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 1,275 |
| 1993-01-11 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,275 |
| 1993-01-08 | 2,360 | 2,430 | 2,360 | 2,430 | 12,000 | 1,215 |
| 1993-01-07 | 2,170 | 2,180 | 2,170 | 2,180 | 2,000 | 1,090 |
| 1993-01-04 | 2,170 | 2,180 | 2,170 | 2,180 | 6,000 | 1,090 |
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
