4526 理研ビタミン(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,5001,5001,5001,5001,000750
1996-12-271,5001,5001,5001,50010,000750
1996-12-261,5301,5301,5301,5305,000765
1996-12-251,5401,5401,5001,52022,000760
1996-12-241,5601,5601,5501,55010,000775
1996-12-201,5701,5801,5601,56021,000780
1996-12-191,5701,5701,5701,5703,000785
1996-12-181,5801,5801,5601,56011,000780
1996-12-161,5801,5801,5801,5802,000790
1996-12-131,5801,5801,5801,5801,000790
1996-12-121,6001,6001,6001,60048,000800
1996-12-111,6101,6301,6101,6305,000815
1996-12-101,6001,6101,6001,6008,000800
1996-12-091,5801,5801,5801,5801,000790
1996-12-031,5601,5601,5601,5601,000780
1996-11-271,5701,5701,5701,5701,000785
1996-11-251,5701,5701,5701,5701,000785
1996-11-221,6001,6001,5501,5605,000780
1996-11-211,5401,5401,5401,5403,000770
1996-11-201,5201,5301,5201,5302,000765
1996-11-191,5101,5101,5101,5102,000755
1996-11-181,5001,5001,5001,5001,000750
1996-11-151,5001,5101,5001,50012,000750
1996-11-141,5001,5301,5001,50078,000750
1996-11-131,5201,5201,5201,52035,000760
1996-11-061,5401,5401,5201,5208,000760
1996-11-051,5401,5401,5401,5404,000770
1996-11-011,5401,5601,5401,5609,000780
1996-10-251,5701,5701,5701,57010,000785
1996-10-231,6101,6101,5701,57012,000785
1996-10-221,6101,6101,6101,6107,000805
1996-10-211,6201,6201,6201,6201,000810
1996-10-181,6201,6301,6101,6104,000805
1996-10-171,6301,6301,6301,63028,000815
1996-10-161,6201,6301,6201,63016,000815
1996-10-111,6401,6701,6201,62014,000810
1996-10-081,6201,6201,6201,6202,000810
1996-10-071,6101,6101,6101,6101,000805
1996-10-041,6301,6301,6201,62021,000810
1996-10-031,6501,6501,6501,65017,000825
1996-10-011,6301,6401,6301,6406,000820
1996-09-271,6001,6101,6001,6109,000805
1996-09-261,6001,6001,6001,6002,000800
1996-09-251,6001,6101,6001,60013,000800
1996-09-241,6001,6001,6001,6007,000800
1996-09-201,6001,6001,5901,60011,000800
1996-09-191,6301,6301,5801,61010,000805
1996-09-181,6301,6301,6301,6303,000815
1996-09-171,6501,6501,6501,6503,000825
1996-09-131,6201,6201,6201,6207,000810
1996-09-121,6101,6101,6101,6102,000805
1996-09-101,6101,6101,6101,6103,000805
1996-09-091,6101,6101,6101,6101,000805
1996-09-061,6301,6301,6101,6305,000815
1996-09-051,6301,6301,6101,6106,000805
1996-09-031,6501,6501,6401,6406,000820
1996-09-021,6301,6401,6301,6403,000820
1996-08-301,6401,6401,6401,6402,000820
1996-08-291,6301,6301,6301,6303,000815
1996-08-281,6301,6301,6301,6303,000815
1996-08-231,6401,6401,6401,6401,000820
1996-08-221,6501,6501,6501,6503,000825
1996-08-191,6301,6401,6301,6403,000820
1996-08-161,6301,6301,6301,6302,000815
1996-08-151,6401,6401,6401,6401,000820
1996-08-141,6501,6501,6501,6502,000825
1996-08-121,6601,6601,6401,64014,000820
1996-08-081,6701,6701,6701,6703,000835
1996-08-071,6701,6701,6701,6702,000835
1996-08-061,6701,6701,6501,6606,000830
1996-08-021,6401,6401,6401,6402,000820
1996-08-011,6401,6401,6301,6406,000820
1996-07-301,6401,6401,6401,6401,000820
1996-07-291,6901,6901,6801,69010,000845
1996-07-261,6901,6901,6801,69014,000845
1996-07-251,6701,7001,6701,70020,000850
1996-07-241,6401,6401,6401,6402,000820
1996-07-231,7001,7001,6901,6905,000845
1996-07-221,7001,7001,7001,7001,000850
1996-07-191,7101,7201,7001,7005,000850
1996-07-181,6501,6501,6501,6501,000825
1996-07-171,6401,6401,6401,6405,000820
1996-07-161,6501,6501,6501,6501,000825
1996-07-121,7201,7201,7201,7203,000860
1996-07-111,6701,7401,6701,74087,000870
1996-07-101,6401,6701,6401,67018,000835
1996-07-081,6401,6401,6401,6401,000820
1996-07-051,6501,6501,6301,6505,000825
1996-07-041,6501,6601,6501,65012,000825
1996-07-031,6401,6401,6401,64014,000820
1996-07-021,6801,6801,6501,6507,000825
1996-07-011,6501,6501,6401,65017,000825
1996-06-281,6501,6501,6501,6504,000825
1996-06-271,6601,6601,6501,65024,000825
1996-06-261,6601,6601,6501,6502,000825
1996-06-251,6801,6801,6601,66012,000830
1996-06-241,6901,6901,6701,67017,000835
1996-06-211,6901,6901,6801,6909,000845
1996-06-201,6801,6801,6801,68016,000840
1996-06-191,6601,6901,6601,67046,000835
1996-06-181,6601,6601,6601,66012,000830
1996-06-171,6301,6501,6301,65052,000825
1996-06-141,6301,6301,6301,6303,000815
1996-06-131,6601,6601,6501,6507,000825
1996-06-121,6301,6301,6301,63016,000815
1996-06-071,6701,6701,6201,62030,000810
1996-06-051,7201,7201,7201,7202,000860
1996-06-041,7001,7201,7001,72020,000860
1996-06-031,7201,7301,7101,72031,000860
1996-05-311,7201,7201,7201,72018,000860
1996-05-301,7201,7201,7201,72024,000860
1996-05-291,7201,7201,7201,72016,000860
1996-05-281,7101,7201,7101,72029,000860
1996-05-271,7201,7301,7101,72073,000860
1996-05-241,7101,7201,7101,72043,000860
1996-05-231,7001,7101,7001,71058,000855
1996-05-221,7001,7001,6901,70077,000850
1996-05-211,7001,7001,6901,69040,000845
1996-05-201,6801,6901,6801,69022,000845
1996-05-171,6701,7001,6701,67013,000835
1996-05-161,6701,6901,6701,68020,000840
1996-05-151,6701,6701,6701,67018,000835
1996-05-141,6701,6701,6701,67079,000835
1996-05-131,6601,6701,6501,67018,000835
1996-05-101,7001,7001,6501,67050,000835
1996-05-091,6001,7201,6001,70051,000850
1996-05-081,6101,6201,6001,60032,000800
1996-05-071,6501,6501,6201,62034,000810
1996-05-021,6401,6501,6401,65013,000825
1996-05-011,6301,6301,6301,63017,000815
1996-04-301,6301,6301,6301,6303,000815
1996-04-261,6501,6501,6201,63019,000815
1996-04-251,6301,6501,6301,6507,000825
1996-04-241,6301,6301,6201,62023,000810
1996-04-231,6301,6301,6201,63032,000815
1996-04-221,6501,6501,6301,63015,000815
1996-04-191,6401,6401,6201,62023,000810
1996-04-181,6001,6501,6001,64030,000820
1996-04-171,6101,6201,6001,60015,000800
1996-04-161,6301,6301,6001,61051,000805
1996-04-151,5801,6301,5801,63020,000815
1996-04-121,5801,5801,5801,5806,000790
1996-04-111,5701,5801,5601,58026,000790
1996-04-101,5701,5701,5501,56035,000780
1996-04-091,5701,5701,5501,5509,000775
1996-04-081,5801,5801,5701,5707,000785
1996-04-051,5801,5801,5801,5808,000790
1996-04-041,5701,5701,5701,5703,000785
1996-04-031,5701,5801,5701,5804,000790
1996-04-021,5701,5901,5701,5708,000785
1996-04-011,5501,5701,5501,57010,000785
1996-03-291,5501,5501,5401,54020,000770
1996-03-281,5501,5501,5401,55012,000775
1996-03-271,5401,5501,5401,54017,000770
1996-03-261,5401,5401,5401,54014,000770
1996-03-251,5401,5401,5401,54011,000770
1996-03-221,5301,5401,5301,5405,000770
1996-03-191,5301,5301,5301,5307,000765
1996-03-181,5401,5401,5301,53013,000765
1996-03-151,5501,5501,5401,54017,000770
1996-03-141,5801,5801,5501,55020,000775
1996-03-121,5901,5901,5801,59012,000795
1996-03-111,6301,6301,5901,59010,000795
1996-03-081,6001,6201,6001,6209,000810
1996-03-071,6301,6301,6201,6306,000815
1996-03-061,6301,6301,6201,63011,000815
1996-02-291,6301,6301,6301,6304,000815
1996-02-281,6301,6301,6301,6303,000815
1996-02-271,6301,6301,6301,6301,000815
1996-02-261,6401,6401,6201,64010,000820
1996-02-231,6401,6401,6401,6401,000820
1996-02-221,6201,6401,6201,6406,000820
1996-02-201,6201,6201,6201,6204,000810
1996-02-191,6201,6201,6201,6202,000810
1996-02-151,6201,6201,6201,6209,000810
1996-02-141,6201,6301,6201,6309,000815
1996-02-131,6401,6401,6001,60023,000800
1996-02-091,6401,6401,6401,6401,000820
1996-02-081,6001,6001,5901,60017,000800
1996-02-071,6301,6301,6301,6301,000815
1996-02-061,6301,6301,6001,60011,000800
1996-02-051,6401,6401,6101,61012,000805
1996-02-021,6501,6501,6201,64022,000820
1996-02-011,6701,6701,6701,6702,000835
1996-01-311,7001,7001,7001,7001,000850
1996-01-301,7001,7301,7001,73011,000865
1996-01-291,7201,7301,7201,73010,000865
1996-01-261,7201,7201,7201,72030,000860
1996-01-251,7401,7401,7401,7402,000870
1996-01-241,7001,7301,7001,73015,000865
1996-01-231,7501,7501,6801,68018,000840
1996-01-221,7401,7501,7401,74023,000870
1996-01-191,7501,7501,7501,7503,000875
1996-01-181,7701,7701,7701,77015,000885
1996-01-171,7801,7801,7801,7805,000890
1996-01-161,7901,7901,7901,7902,000895
1996-01-121,7501,7501,7501,7501,000875
1996-01-111,7501,7601,7401,75025,000875
1996-01-101,7801,7801,7701,7702,000885
1996-01-091,7701,7801,7701,7804,000890
1996-01-081,7901,7901,7701,79019,000895
1996-01-051,7501,8201,7201,82043,000910

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