4526 理研ビタミン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 790 |
| 1995-12-27 | 1,550 | 1,580 | 1,550 | 1,580 | 18,000 | 790 |
| 1995-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 775 |
| 1995-12-25 | 1,600 | 1,600 | 1,540 | 1,550 | 75,000 | 775 |
| 1995-12-22 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 800 |
| 1995-12-21 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 800 |
| 1995-12-20 | 1,630 | 1,630 | 1,600 | 1,600 | 17,000 | 800 |
| 1995-12-19 | 1,600 | 1,630 | 1,600 | 1,630 | 59,000 | 815 |
| 1995-12-18 | 1,660 | 1,660 | 1,660 | 1,660 | 13,000 | 830 |
| 1995-12-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1995-12-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1995-12-07 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 825 |
| 1995-12-06 | 1,600 | 1,660 | 1,600 | 1,660 | 10,000 | 830 |
| 1995-12-05 | 1,660 | 1,660 | 1,610 | 1,610 | 2,000 | 805 |
| 1995-12-04 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1995-12-01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1995-11-30 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1995-11-29 | 1,750 | 1,800 | 1,690 | 1,690 | 41,000 | 845 |
| 1995-11-28 | 1,600 | 1,730 | 1,600 | 1,730 | 17,000 | 865 |
| 1995-11-27 | 1,570 | 1,580 | 1,570 | 1,580 | 21,000 | 790 |
| 1995-11-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1995-11-22 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 760 |
| 1995-11-21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1995-11-17 | 1,570 | 1,570 | 1,550 | 1,550 | 5,000 | 775 |
| 1995-11-16 | 1,560 | 1,570 | 1,560 | 1,570 | 3,000 | 785 |
| 1995-11-15 | 1,580 | 1,580 | 1,550 | 1,580 | 7,000 | 790 |
| 1995-11-14 | 1,540 | 1,580 | 1,540 | 1,580 | 23,000 | 790 |
| 1995-11-13 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 | 790 |
| 1995-11-10 | 1,520 | 1,550 | 1,520 | 1,520 | 13,000 | 760 |
| 1995-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1995-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 750 |
| 1995-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1995-11-06 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 765 |
| 1995-11-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1995-10-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1995-10-26 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 | 775 |
| 1995-10-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1995-10-24 | 1,520 | 1,520 | 1,500 | 1,500 | 9,000 | 750 |
| 1995-10-23 | 1,520 | 1,520 | 1,500 | 1,520 | 4,000 | 760 |
| 1995-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1995-10-17 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 745 |
| 1995-10-16 | 1,480 | 1,490 | 1,470 | 1,490 | 6,000 | 745 |
| 1995-10-13 | 1,480 | 1,490 | 1,470 | 1,470 | 5,000 | 735 |
| 1995-10-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1995-10-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1995-10-09 | 1,470 | 1,470 | 1,470 | 1,470 | 14,000 | 735 |
| 1995-10-06 | 1,470 | 1,500 | 1,470 | 1,470 | 17,000 | 735 |
| 1995-10-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1995-10-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1995-09-29 | 1,450 | 1,500 | 1,450 | 1,470 | 8,000 | 735 |
| 1995-09-28 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 730 |
| 1995-09-26 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1995-09-25 | 1,450 | 1,500 | 1,440 | 1,500 | 10,000 | 750 |
| 1995-09-22 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 720 |
| 1995-09-21 | 1,440 | 1,450 | 1,430 | 1,450 | 17,000 | 725 |
| 1995-09-20 | 1,430 | 1,440 | 1,430 | 1,440 | 8,000 | 720 |
| 1995-09-19 | 1,440 | 1,440 | 1,420 | 1,420 | 12,000 | 710 |
| 1995-09-18 | 1,430 | 1,440 | 1,430 | 1,440 | 6,000 | 720 |
| 1995-09-14 | 1,430 | 1,430 | 1,420 | 1,430 | 7,000 | 715 |
| 1995-09-13 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 715 |
| 1995-09-11 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 705 |
| 1995-09-08 | 1,400 | 1,410 | 1,400 | 1,410 | 18,000 | 705 |
| 1995-09-07 | 1,400 | 1,410 | 1,400 | 1,400 | 24,000 | 700 |
| 1995-09-06 | 1,480 | 1,500 | 1,400 | 1,400 | 72,000 | 700 |
| 1995-09-05 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 | 745 |
| 1995-09-04 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | 730 |
| 1995-09-01 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1995-08-31 | 1,490 | 1,500 | 1,480 | 1,480 | 17,000 | 740 |
| 1995-08-30 | 1,500 | 1,540 | 1,480 | 1,490 | 21,000 | 745 |
| 1995-08-29 | 1,420 | 1,500 | 1,420 | 1,480 | 10,000 | 740 |
| 1995-08-28 | 1,380 | 1,400 | 1,360 | 1,400 | 41,000 | 700 |
| 1995-08-25 | 1,350 | 1,370 | 1,350 | 1,350 | 24,000 | 675 |
| 1995-08-24 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 675 |
| 1995-08-23 | 1,360 | 1,370 | 1,350 | 1,350 | 24,000 | 675 |
| 1995-08-22 | 1,380 | 1,380 | 1,360 | 1,380 | 24,000 | 690 |
| 1995-08-21 | 1,380 | 1,390 | 1,380 | 1,390 | 24,000 | 695 |
| 1995-08-18 | 1,380 | 1,380 | 1,360 | 1,370 | 8,000 | 685 |
| 1995-08-17 | 1,380 | 1,390 | 1,380 | 1,390 | 18,000 | 695 |
| 1995-08-16 | 1,390 | 1,410 | 1,380 | 1,400 | 105,000 | 700 |
| 1995-08-15 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 690 |
| 1995-08-14 | 1,450 | 1,450 | 1,400 | 1,400 | 20,000 | 700 |
| 1995-08-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1995-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1995-08-01 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 750 |
| 1995-07-31 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 750 |
| 1995-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1995-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1995-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1995-07-18 | 1,400 | 1,400 | 1,360 | 1,370 | 24,000 | 685 |
| 1995-07-17 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 690 |
| 1995-07-12 | 1,380 | 1,380 | 1,360 | 1,380 | 41,000 | 690 |
| 1995-07-10 | 1,370 | 1,370 | 1,360 | 1,370 | 5,000 | 685 |
| 1995-07-07 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1995-07-06 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 655 |
| 1995-07-05 | 1,330 | 1,330 | 1,310 | 1,310 | 14,000 | 655 |
| 1995-07-04 | 1,330 | 1,340 | 1,330 | 1,340 | 15,000 | 670 |
| 1995-07-03 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 670 |
| 1995-06-28 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 1995-06-27 | 1,380 | 1,380 | 1,380 | 1,380 | 18,000 | 690 |
| 1995-06-26 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 690 |
| 1995-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 690 |
| 1995-06-22 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 690 |
| 1995-06-20 | 1,410 | 1,410 | 1,390 | 1,390 | 17,000 | 695 |
| 1995-06-16 | 1,420 | 1,420 | 1,410 | 1,410 | 8,000 | 705 |
| 1995-06-15 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 710 |
| 1995-06-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1995-06-13 | 1,440 | 1,450 | 1,430 | 1,430 | 6,000 | 715 |
| 1995-06-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1995-06-06 | 1,450 | 1,470 | 1,450 | 1,450 | 10,000 | 725 |
| 1995-06-05 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 735 |
| 1995-06-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1995-05-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1995-05-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1995-05-26 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 745 |
| 1995-05-24 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 745 |
| 1995-05-23 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1995-05-22 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1995-05-18 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 765 |
| 1995-05-17 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1995-05-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1995-05-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1995-05-12 | 1,550 | 1,550 | 1,530 | 1,530 | 11,000 | 765 |
| 1995-05-11 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1995-05-10 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 780 |
| 1995-05-09 | 1,560 | 1,570 | 1,560 | 1,560 | 26,000 | 780 |
| 1995-05-08 | 1,560 | 1,560 | 1,560 | 1,560 | 51,000 | 780 |
| 1995-05-02 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 | 785 |
| 1995-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 | 785 |
| 1995-04-28 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 | 800 |
| 1995-04-27 | 1,610 | 1,630 | 1,610 | 1,630 | 2,000 | 815 |
| 1995-04-26 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1995-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 800 |
| 1995-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 800 |
| 1995-04-21 | 1,610 | 1,610 | 1,600 | 1,600 | 10,000 | 800 |
| 1995-04-20 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 810 |
| 1995-04-19 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 805 |
| 1995-04-17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1995-04-13 | 1,650 | 1,670 | 1,650 | 1,670 | 7,000 | 835 |
| 1995-04-12 | 1,650 | 1,700 | 1,650 | 1,700 | 9,000 | 850 |
| 1995-04-11 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1995-04-05 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 865 |
| 1995-04-04 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 870 |
| 1995-04-03 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 875 |
| 1995-03-27 | 1,800 | 1,800 | 1,780 | 1,780 | 8,000 | 890 |
| 1995-03-24 | 1,800 | 1,800 | 1,790 | 1,790 | 4,000 | 895 |
| 1995-03-23 | 1,790 | 1,800 | 1,790 | 1,800 | 164,000 | 900 |
| 1995-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 157,000 | 900 |
| 1995-03-20 | 1,800 | 1,800 | 1,790 | 1,800 | 16,000 | 900 |
| 1995-03-17 | 1,810 | 1,810 | 1,790 | 1,790 | 18,000 | 895 |
| 1995-03-16 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 910 |
| 1995-03-15 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1995-03-14 | 1,810 | 1,810 | 1,800 | 1,810 | 4,000 | 905 |
| 1995-03-13 | 1,810 | 1,810 | 1,800 | 1,810 | 6,000 | 905 |
| 1995-03-10 | 1,820 | 1,820 | 1,810 | 1,810 | 14,000 | 905 |
| 1995-03-09 | 1,800 | 1,820 | 1,800 | 1,820 | 19,000 | 910 |
| 1995-03-08 | 1,820 | 1,840 | 1,820 | 1,820 | 33,000 | 910 |
| 1995-03-07 | 1,810 | 1,820 | 1,800 | 1,820 | 23,000 | 910 |
| 1995-03-06 | 1,780 | 1,800 | 1,780 | 1,800 | 17,000 | 900 |
| 1995-03-03 | 1,800 | 1,800 | 1,790 | 1,790 | 318,000 | 895 |
| 1995-03-01 | 1,790 | 1,790 | 1,780 | 1,780 | 315,000 | 890 |
| 1995-02-28 | 1,800 | 1,800 | 1,790 | 1,790 | 20,000 | 895 |
| 1995-02-24 | 1,820 | 1,820 | 1,800 | 1,800 | 14,000 | 900 |
| 1995-02-23 | 1,820 | 1,820 | 1,800 | 1,800 | 122,000 | 900 |
| 1995-02-22 | 1,820 | 1,820 | 1,810 | 1,820 | 110,000 | 910 |
| 1995-02-21 | 1,830 | 1,830 | 1,820 | 1,820 | 5,000 | 910 |
| 1995-02-20 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 915 |
| 1995-02-17 | 1,830 | 1,830 | 1,830 | 1,830 | 29,000 | 915 |
| 1995-02-16 | 1,850 | 1,850 | 1,840 | 1,840 | 10,000 | 920 |
| 1995-02-15 | 1,860 | 1,860 | 1,850 | 1,850 | 16,000 | 925 |
| 1995-02-14 | 1,890 | 1,890 | 1,870 | 1,890 | 9,000 | 945 |
| 1995-02-10 | 1,890 | 1,890 | 1,890 | 1,890 | 10,000 | 945 |
| 1995-02-09 | 1,880 | 1,880 | 1,870 | 1,870 | 5,000 | 935 |
| 1995-02-08 | 1,890 | 1,890 | 1,880 | 1,880 | 6,000 | 940 |
| 1995-02-07 | 1,900 | 1,900 | 1,890 | 1,890 | 9,000 | 945 |
| 1995-02-06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 950 |
| 1995-02-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1995-02-02 | 1,920 | 1,920 | 1,890 | 1,890 | 20,000 | 945 |
| 1995-02-01 | 1,900 | 1,920 | 1,900 | 1,920 | 9,000 | 960 |
| 1995-01-31 | 1,900 | 1,910 | 1,900 | 1,900 | 110,000 | 950 |
| 1995-01-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1995-01-27 | 1,960 | 1,960 | 1,920 | 1,920 | 6,000 | 960 |
| 1995-01-26 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 980 |
| 1995-01-25 | 2,040 | 2,050 | 2,030 | 2,030 | 16,000 | 1,015 |
| 1995-01-23 | 2,050 | 2,050 | 2,050 | 2,050 | 50,000 | 1,025 |
| 1995-01-20 | 2,080 | 2,080 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1995-01-19 | 2,050 | 2,050 | 2,050 | 2,050 | 13,000 | 1,025 |
| 1995-01-17 | 2,090 | 2,090 | 2,060 | 2,060 | 2,000 | 1,030 |
| 1995-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,050 |
| 1995-01-12 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 1,070 |
| 1995-01-11 | 2,100 | 2,140 | 2,100 | 2,140 | 3,000 | 1,070 |
| 1995-01-10 | 2,110 | 2,110 | 2,100 | 2,100 | 7,000 | 1,050 |
| 1995-01-09 | 2,100 | 2,200 | 2,100 | 2,150 | 191,000 | 1,075 |
| 1995-01-06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1995-01-05 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
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
