4526 理研ビタミン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-28	2,100	2,100	2,100	2,100	1,000	1,050
1994-12-26	2,100	2,100	2,100	2,100	1,000	1,050
1994-12-22	2,150	2,150	2,100	2,100	13,000	1,050
1994-12-21	2,190	2,190	2,150	2,150	35,000	1,075
1994-12-20	2,150	2,200	2,150	2,200	2,000	1,100
1994-12-19	2,200	2,200	2,150	2,150	33,000	1,075
1994-12-16	2,140	2,180	2,140	2,180	4,000	1,090
1994-12-15	2,070	2,100	2,070	2,100	7,000	1,050
1994-12-14	2,060	2,070	2,050	2,070	9,000	1,035
1994-12-13	2,050	2,050	2,050	2,050	30,000	1,025
1994-12-09	2,050	2,050	2,050	2,050	13,000	1,025
1994-12-07	2,050	2,050	2,000	2,000	3,000	1,000
1994-12-06	2,050	2,050	2,050	2,050	16,000	1,025
1994-12-05	2,050	2,060	2,050	2,050	12,000	1,025
1994-12-02	2,050	2,100	2,050	2,100	13,000	1,050
1994-12-01	2,100	2,100	2,050	2,050	17,000	1,025
1994-11-30	2,110	2,110	2,110	2,110	8,000	1,055
1994-11-29	2,110	2,110	2,110	2,110	1,000	1,055
1994-11-28	2,190	2,190	2,150	2,150	30,000	1,075
1994-11-25	2,130	2,190	2,130	2,190	6,000	1,095
1994-11-24	2,160	2,230	2,150	2,200	68,000	1,100
1994-11-22	2,180	2,180	2,140	2,170	7,000	1,085
1994-11-18	2,140	2,140	2,140	2,140	6,000	1,070
1994-11-17	2,200	2,200	2,200	2,200	2,000	1,100
1994-11-16	2,200	2,200	2,200	2,200	2,000	1,100
1994-11-15	2,220	2,220	2,200	2,200	45,000	1,100
1994-11-14	2,200	2,230	2,180	2,230	10,000	1,115
1994-11-11	2,210	2,240	2,150	2,200	23,000	1,100
1994-11-10	2,120	2,220	2,110	2,220	19,000	1,110
1994-11-09	2,100	2,100	2,100	2,100	5,000	1,050
1994-11-08	2,100	2,100	2,100	2,100	4,000	1,050
1994-11-04	2,240	2,240	2,240	2,240	1,000	1,120
1994-11-02	2,230	2,230	2,200	2,200	4,000	1,100
1994-11-01	2,240	2,240	2,200	2,200	202,000	1,100
1994-10-31	2,260	2,280	2,260	2,280	4,000	1,140
1994-10-28	2,180	2,240	2,180	2,240	13,000	1,120
1994-10-27	2,150	2,180	2,120	2,180	6,000	1,090
1994-10-26	2,120	2,120	2,120	2,120	2,000	1,060
1994-10-24	2,120	2,120	2,120	2,120	1,000	1,060
1994-10-20	2,240	2,240	2,240	2,240	1,000	1,120
1994-10-19	2,100	2,220	2,100	2,220	4,000	1,110
1994-10-18	2,100	2,100	2,100	2,100	1,000	1,050
1994-10-13	2,090	2,090	2,090	2,090	2,000	1,045
1994-10-04	2,060	2,080	2,060	2,080	116,000	1,040
1994-10-03	2,080	2,080	2,050	2,080	19,000	1,040
1994-09-30	2,050	2,050	2,050	2,050	5,000	1,025
1994-09-27	2,000	2,040	2,000	2,030	26,000	1,015
1994-09-26	2,010	2,010	2,010	2,010	1,000	1,005
1994-09-22	2,000	2,000	2,000	2,000	5,000	1,000
1994-09-21	1,970	2,010	1,970	2,000	10,000	1,000
1994-09-19	1,970	1,970	1,970	1,970	7,000	985
1994-09-16	1,970	1,970	1,940	1,940	16,000	970
1994-09-14	2,000	2,000	1,990	2,000	67,000	1,000
1994-09-13	2,000	2,000	2,000	2,000	6,000	1,000
1994-09-09	2,000	2,000	2,000	2,000	25,000	1,000
1994-09-08	2,000	2,000	2,000	2,000	17,000	1,000
1994-09-07	2,000	2,000	1,990	1,990	11,000	995
1994-09-06	2,050	2,050	2,010	2,010	20,000	1,005
1994-09-02	2,050	2,050	2,050	2,050	4,000	1,025
1994-09-01	2,080	2,080	2,050	2,050	24,000	1,025
1994-08-31	2,070	2,070	2,050	2,050	10,000	1,025
1994-08-30	2,100	2,120	2,060	2,060	49,000	1,030
1994-08-29	2,170	2,170	2,120	2,120	18,000	1,060
1994-08-26	2,250	2,250	2,150	2,150	274,000	1,075
1994-08-25	2,240	2,260	2,240	2,250	48,000	1,125
1994-08-23	2,140	2,240	2,140	2,240	14,000	1,120
1994-08-22	2,120	2,130	2,120	2,130	17,000	1,065
1994-08-19	2,160	2,160	2,120	2,120	256,000	1,060
1994-08-18	2,180	2,190	2,100	2,190	12,000	1,095
1994-08-17	2,180	2,180	2,180	2,180	2,000	1,090
1994-08-11	2,290	2,290	2,250	2,250	4,000	1,125
1994-08-10	2,270	2,290	2,270	2,290	2,000	1,145
1994-08-09	2,310	2,340	2,300	2,300	46,000	1,150
1994-08-08	2,270	2,300	2,270	2,300	4,000	1,150
1994-08-03	2,250	2,250	2,250	2,250	1,000	1,125
1994-08-02	2,300	2,300	2,300	2,300	1,000	1,150
1994-08-01	2,270	2,270	2,270	2,270	1,000	1,135
1994-07-29	2,290	2,290	2,240	2,270	38,000	1,135
1994-07-27	2,300	2,320	2,300	2,300	166,000	1,150
1994-07-26	2,250	2,300	2,200	2,300	4,000	1,150
1994-07-25	2,250	2,250	2,250	2,250	5,000	1,125
1994-07-22	2,370	2,370	2,340	2,340	3,000	1,170
1994-07-21	2,400	2,400	2,400	2,400	10,000	1,200
1994-07-20	2,420	2,420	2,420	2,420	30,000	1,210
1994-07-19	2,410	2,450	2,410	2,450	7,000	1,225
1994-07-18	2,370	2,370	2,370	2,370	7,000	1,185
1994-07-15	2,340	2,340	2,340	2,340	30,000	1,170
1994-07-14	2,250	2,350	2,250	2,300	58,000	1,150
1994-07-13	2,240	2,240	2,240	2,240	2,000	1,120
1994-07-12	2,290	2,290	2,240	2,240	40,000	1,120
1994-07-11	2,290	2,290	2,290	2,290	1,000	1,145
1994-07-08	2,300	2,300	2,250	2,250	24,000	1,125
1994-07-07	2,300	2,310	2,300	2,310	6,000	1,155
1994-07-06	2,300	2,300	2,300	2,300	9,000	1,150
1994-07-05	2,350	2,350	2,300	2,300	5,000	1,150
1994-07-04	2,350	2,350	2,350	2,350	45,000	1,175
1994-07-01	2,320	2,350	2,320	2,350	98,000	1,175
1994-06-30	2,350	2,350	2,350	2,350	6,000	1,175
1994-06-29	2,300	2,300	2,300	2,300	11,000	1,150
1994-06-28	2,400	2,400	2,320	2,320	11,000	1,160
1994-06-27	2,400	2,400	2,400	2,400	5,000	1,200
1994-06-24	2,310	2,400	2,310	2,400	11,000	1,200
1994-06-22	2,300	2,310	2,300	2,310	10,000	1,155
1994-06-21	2,290	2,310	2,230	2,310	123,000	1,155
1994-06-15	2,320	2,320	2,300	2,300	29,000	1,150
1994-06-10	2,360	2,360	2,360	2,360	2,000	1,180
1994-06-09	2,360	2,400	2,360	2,400	5,000	1,200
1994-06-06	2,360	2,400	2,360	2,400	27,000	1,200
1994-06-03	2,400	2,400	2,400	2,400	41,000	1,200
1994-06-02	2,410	2,440	2,410	2,440	15,000	1,220
1994-06-01	2,340	2,410	2,340	2,410	3,000	1,205
1994-05-31	2,410	2,410	2,400	2,400	6,000	1,200
1994-05-30	2,400	2,430	2,400	2,430	90,000	1,215
1994-05-27	2,400	2,400	2,400	2,400	7,000	1,200
1994-05-26	2,450	2,450	2,450	2,450	3,000	1,225
1994-05-25	2,460	2,500	2,430	2,500	17,000	1,250
1994-05-24	2,400	2,460	2,400	2,460	33,000	1,230
1994-05-23	2,410	2,450	2,400	2,400	50,000	1,200
1994-05-20	2,450	2,450	2,390	2,390	10,000	1,195
1994-05-19	2,490	2,500	2,450	2,500	8,000	1,250
1994-05-18	2,590	2,590	2,570	2,570	47,000	1,285
1994-05-17	2,600	2,600	2,600	2,600	40,000	1,300
1994-05-16	2,610	2,610	2,600	2,600	4,000	1,300
1994-05-12	2,610	2,610	2,610	2,610	1,000	1,305
1994-05-10	2,640	2,650	2,640	2,640	5,000	1,320
1994-05-09	2,640	2,640	2,640	2,640	32,000	1,320
1994-04-21	2,640	2,640	2,640	2,640	2,000	1,320
1994-04-19	2,600	2,600	2,600	2,600	4,000	1,300
1994-04-15	2,590	2,600	2,590	2,600	4,000	1,300
1994-04-12	2,560	2,560	2,500	2,500	110,000	1,250
1994-04-11	2,610	2,610	2,560	2,600	10,000	1,300
1994-04-07	2,620	2,620	2,570	2,570	2,000	1,285
1994-04-06	2,600	2,600	2,600	2,600	2,000	1,300
1994-04-05	2,490	2,500	2,490	2,500	7,000	1,250
1994-04-04	2,450	2,450	2,450	2,450	6,000	1,225
1994-04-01	2,490	2,490	2,490	2,490	104,000	1,245
1994-03-29	2,480	2,490	2,480	2,490	220,000	1,245
1994-03-25	2,540	2,540	2,540	2,540	1,000	1,270
1994-03-24	2,500	2,500	2,500	2,500	1,000	1,250
1994-03-23	2,510	2,510	2,500	2,500	2,000	1,250
1994-03-22	2,490	2,500	2,480	2,500	6,000	1,250
1994-03-17	2,450	2,450	2,450	2,450	1,000	1,225
1994-03-16	2,450	2,450	2,450	2,450	1,000	1,225
1994-03-15	2,450	2,450	2,450	2,450	4,000	1,225
1994-03-14	2,410	2,410	2,410	2,410	9,000	1,205
1994-03-04	2,500	2,500	2,500	2,500	88,000	1,250
1994-02-28	2,620	2,620	2,580	2,580	8,000	1,290
1994-02-23	2,600	2,600	2,600	2,600	1,000	1,300
1994-02-18	2,580	2,580	2,580	2,580	4,000	1,290
1994-02-17	2,580	2,620	2,580	2,580	31,000	1,290
1994-02-15	2,550	2,550	2,550	2,550	5,000	1,275
1994-02-14	2,580	2,580	2,550	2,550	3,000	1,275
1994-02-10	2,520	2,550	2,520	2,550	6,000	1,275
1994-02-09	2,510	2,510	2,500	2,500	3,000	1,250
1994-02-08	2,370	2,490	2,370	2,490	9,000	1,245
1994-02-07	2,350	2,350	2,350	2,350	1,000	1,175
1994-02-04	2,350	2,350	2,350	2,350	7,000	1,175
1994-02-02	2,350	2,350	2,310	2,310	2,000	1,155
1994-02-01	2,350	2,350	2,350	2,350	4,000	1,175
1994-01-28	2,320	2,320	2,320	2,320	4,000	1,160
1994-01-27	2,340	2,340	2,300	2,300	2,000	1,150
1994-01-26	2,300	2,330	2,300	2,330	20,000	1,165
1994-01-25	2,270	2,290	2,270	2,270	5,000	1,135
1994-01-21	2,300	2,300	2,300	2,300	4,000	1,150
1994-01-19	2,300	2,300	2,300	2,300	1,000	1,150
1994-01-18	2,310	2,310	2,310	2,310	1,000	1,155
1994-01-10	2,330	2,330	2,330	2,330	2,000	1,165
1994-01-07	2,330	2,330	2,330	2,330	9,000	1,165
1994-01-06	2,320	2,320	2,320	2,320	10,000	1,160
1994-01-05	2,300	2,300	2,300	2,300	1,000	1,150
1994-01-04	2,310	2,320	2,300	2,320	9,000	1,160

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31