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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1996-12-27 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 750 |
| 1996-12-26 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 765 |
| 1996-12-25 | 1,540 | 1,540 | 1,500 | 1,520 | 22,000 | 760 |
| 1996-12-24 | 1,560 | 1,560 | 1,550 | 1,550 | 10,000 | 775 |
| 1996-12-20 | 1,570 | 1,580 | 1,560 | 1,560 | 21,000 | 780 |
| 1996-12-19 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 785 |
| 1996-12-18 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 | 780 |
| 1996-12-16 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 1996-12-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1996-12-12 | 1,600 | 1,600 | 1,600 | 1,600 | 48,000 | 800 |
| 1996-12-11 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 | 815 |
| 1996-12-10 | 1,600 | 1,610 | 1,600 | 1,600 | 8,000 | 800 |
| 1996-12-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1996-12-03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1996-11-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1996-11-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1996-11-22 | 1,600 | 1,600 | 1,550 | 1,560 | 5,000 | 780 |
| 1996-11-21 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 770 |
| 1996-11-20 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 765 |
| 1996-11-19 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1996-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1996-11-15 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 | 750 |
| 1996-11-14 | 1,500 | 1,530 | 1,500 | 1,500 | 78,000 | 750 |
| 1996-11-13 | 1,520 | 1,520 | 1,520 | 1,520 | 35,000 | 760 |
| 1996-11-06 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 | 760 |
| 1996-11-05 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 770 |
| 1996-11-01 | 1,540 | 1,560 | 1,540 | 1,560 | 9,000 | 780 |
| 1996-10-25 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 785 |
| 1996-10-23 | 1,610 | 1,610 | 1,570 | 1,570 | 12,000 | 785 |
| 1996-10-22 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 805 |
| 1996-10-21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1996-10-18 | 1,620 | 1,630 | 1,610 | 1,610 | 4,000 | 805 |
| 1996-10-17 | 1,630 | 1,630 | 1,630 | 1,630 | 28,000 | 815 |
| 1996-10-16 | 1,620 | 1,630 | 1,620 | 1,630 | 16,000 | 815 |
| 1996-10-11 | 1,640 | 1,670 | 1,620 | 1,620 | 14,000 | 810 |
| 1996-10-08 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1996-10-07 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1996-10-04 | 1,630 | 1,630 | 1,620 | 1,620 | 21,000 | 810 |
| 1996-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 17,000 | 825 |
| 1996-10-01 | 1,630 | 1,640 | 1,630 | 1,640 | 6,000 | 820 |
| 1996-09-27 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 | 805 |
| 1996-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1996-09-25 | 1,600 | 1,610 | 1,600 | 1,600 | 13,000 | 800 |
| 1996-09-24 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 800 |
| 1996-09-20 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 | 800 |
| 1996-09-19 | 1,630 | 1,630 | 1,580 | 1,610 | 10,000 | 805 |
| 1996-09-18 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1996-09-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 1996-09-13 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 810 |
| 1996-09-12 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 805 |
| 1996-09-10 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 805 |
| 1996-09-09 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1996-09-06 | 1,630 | 1,630 | 1,610 | 1,630 | 5,000 | 815 |
| 1996-09-05 | 1,630 | 1,630 | 1,610 | 1,610 | 6,000 | 805 |
| 1996-09-03 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 820 |
| 1996-09-02 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 820 |
| 1996-08-30 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1996-08-29 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1996-08-28 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1996-08-23 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1996-08-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 1996-08-19 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 820 |
| 1996-08-16 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1996-08-15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1996-08-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1996-08-12 | 1,660 | 1,660 | 1,640 | 1,640 | 14,000 | 820 |
| 1996-08-08 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 835 |
| 1996-08-07 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1996-08-06 | 1,670 | 1,670 | 1,650 | 1,660 | 6,000 | 830 |
| 1996-08-02 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1996-08-01 | 1,640 | 1,640 | 1,630 | 1,640 | 6,000 | 820 |
| 1996-07-30 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1996-07-29 | 1,690 | 1,690 | 1,680 | 1,690 | 10,000 | 845 |
| 1996-07-26 | 1,690 | 1,690 | 1,680 | 1,690 | 14,000 | 845 |
| 1996-07-25 | 1,670 | 1,700 | 1,670 | 1,700 | 20,000 | 850 |
| 1996-07-24 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1996-07-23 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 845 |
| 1996-07-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1996-07-19 | 1,710 | 1,720 | 1,700 | 1,700 | 5,000 | 850 |
| 1996-07-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1996-07-17 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 820 |
| 1996-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1996-07-12 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 860 |
| 1996-07-11 | 1,670 | 1,740 | 1,670 | 1,740 | 87,000 | 870 |
| 1996-07-10 | 1,640 | 1,670 | 1,640 | 1,670 | 18,000 | 835 |
| 1996-07-08 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1996-07-05 | 1,650 | 1,650 | 1,630 | 1,650 | 5,000 | 825 |
| 1996-07-04 | 1,650 | 1,660 | 1,650 | 1,650 | 12,000 | 825 |
| 1996-07-03 | 1,640 | 1,640 | 1,640 | 1,640 | 14,000 | 820 |
| 1996-07-02 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 | 825 |
| 1996-07-01 | 1,650 | 1,650 | 1,640 | 1,650 | 17,000 | 825 |
| 1996-06-28 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 825 |
| 1996-06-27 | 1,660 | 1,660 | 1,650 | 1,650 | 24,000 | 825 |
| 1996-06-26 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 825 |
| 1996-06-25 | 1,680 | 1,680 | 1,660 | 1,660 | 12,000 | 830 |
| 1996-06-24 | 1,690 | 1,690 | 1,670 | 1,670 | 17,000 | 835 |
| 1996-06-21 | 1,690 | 1,690 | 1,680 | 1,690 | 9,000 | 845 |
| 1996-06-20 | 1,680 | 1,680 | 1,680 | 1,680 | 16,000 | 840 |
| 1996-06-19 | 1,660 | 1,690 | 1,660 | 1,670 | 46,000 | 835 |
| 1996-06-18 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 830 |
| 1996-06-17 | 1,630 | 1,650 | 1,630 | 1,650 | 52,000 | 825 |
| 1996-06-14 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1996-06-13 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 825 |
| 1996-06-12 | 1,630 | 1,630 | 1,630 | 1,630 | 16,000 | 815 |
| 1996-06-07 | 1,670 | 1,670 | 1,620 | 1,620 | 30,000 | 810 |
| 1996-06-05 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 1996-06-04 | 1,700 | 1,720 | 1,700 | 1,720 | 20,000 | 860 |
| 1996-06-03 | 1,720 | 1,730 | 1,710 | 1,720 | 31,000 | 860 |
| 1996-05-31 | 1,720 | 1,720 | 1,720 | 1,720 | 18,000 | 860 |
| 1996-05-30 | 1,720 | 1,720 | 1,720 | 1,720 | 24,000 | 860 |
| 1996-05-29 | 1,720 | 1,720 | 1,720 | 1,720 | 16,000 | 860 |
| 1996-05-28 | 1,710 | 1,720 | 1,710 | 1,720 | 29,000 | 860 |
| 1996-05-27 | 1,720 | 1,730 | 1,710 | 1,720 | 73,000 | 860 |
| 1996-05-24 | 1,710 | 1,720 | 1,710 | 1,720 | 43,000 | 860 |
| 1996-05-23 | 1,700 | 1,710 | 1,700 | 1,710 | 58,000 | 855 |
| 1996-05-22 | 1,700 | 1,700 | 1,690 | 1,700 | 77,000 | 850 |
| 1996-05-21 | 1,700 | 1,700 | 1,690 | 1,690 | 40,000 | 845 |
| 1996-05-20 | 1,680 | 1,690 | 1,680 | 1,690 | 22,000 | 845 |
| 1996-05-17 | 1,670 | 1,700 | 1,670 | 1,670 | 13,000 | 835 |
| 1996-05-16 | 1,670 | 1,690 | 1,670 | 1,680 | 20,000 | 840 |
| 1996-05-15 | 1,670 | 1,670 | 1,670 | 1,670 | 18,000 | 835 |
| 1996-05-14 | 1,670 | 1,670 | 1,670 | 1,670 | 79,000 | 835 |
| 1996-05-13 | 1,660 | 1,670 | 1,650 | 1,670 | 18,000 | 835 |
| 1996-05-10 | 1,700 | 1,700 | 1,650 | 1,670 | 50,000 | 835 |
| 1996-05-09 | 1,600 | 1,720 | 1,600 | 1,700 | 51,000 | 850 |
| 1996-05-08 | 1,610 | 1,620 | 1,600 | 1,600 | 32,000 | 800 |
| 1996-05-07 | 1,650 | 1,650 | 1,620 | 1,620 | 34,000 | 810 |
| 1996-05-02 | 1,640 | 1,650 | 1,640 | 1,650 | 13,000 | 825 |
| 1996-05-01 | 1,630 | 1,630 | 1,630 | 1,630 | 17,000 | 815 |
| 1996-04-30 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1996-04-26 | 1,650 | 1,650 | 1,620 | 1,630 | 19,000 | 815 |
| 1996-04-25 | 1,630 | 1,650 | 1,630 | 1,650 | 7,000 | 825 |
| 1996-04-24 | 1,630 | 1,630 | 1,620 | 1,620 | 23,000 | 810 |
| 1996-04-23 | 1,630 | 1,630 | 1,620 | 1,630 | 32,000 | 815 |
| 1996-04-22 | 1,650 | 1,650 | 1,630 | 1,630 | 15,000 | 815 |
| 1996-04-19 | 1,640 | 1,640 | 1,620 | 1,620 | 23,000 | 810 |
| 1996-04-18 | 1,600 | 1,650 | 1,600 | 1,640 | 30,000 | 820 |
| 1996-04-17 | 1,610 | 1,620 | 1,600 | 1,600 | 15,000 | 800 |
| 1996-04-16 | 1,630 | 1,630 | 1,600 | 1,610 | 51,000 | 805 |
| 1996-04-15 | 1,580 | 1,630 | 1,580 | 1,630 | 20,000 | 815 |
| 1996-04-12 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 790 |
| 1996-04-11 | 1,570 | 1,580 | 1,560 | 1,580 | 26,000 | 790 |
| 1996-04-10 | 1,570 | 1,570 | 1,550 | 1,560 | 35,000 | 780 |
| 1996-04-09 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 | 775 |
| 1996-04-08 | 1,580 | 1,580 | 1,570 | 1,570 | 7,000 | 785 |
| 1996-04-05 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 790 |
| 1996-04-04 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 785 |
| 1996-04-03 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 | 790 |
| 1996-04-02 | 1,570 | 1,590 | 1,570 | 1,570 | 8,000 | 785 |
| 1996-04-01 | 1,550 | 1,570 | 1,550 | 1,570 | 10,000 | 785 |
| 1996-03-29 | 1,550 | 1,550 | 1,540 | 1,540 | 20,000 | 770 |
| 1996-03-28 | 1,550 | 1,550 | 1,540 | 1,550 | 12,000 | 775 |
| 1996-03-27 | 1,540 | 1,550 | 1,540 | 1,540 | 17,000 | 770 |
| 1996-03-26 | 1,540 | 1,540 | 1,540 | 1,540 | 14,000 | 770 |
| 1996-03-25 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 | 770 |
| 1996-03-22 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 | 770 |
| 1996-03-19 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 765 |
| 1996-03-18 | 1,540 | 1,540 | 1,530 | 1,530 | 13,000 | 765 |
| 1996-03-15 | 1,550 | 1,550 | 1,540 | 1,540 | 17,000 | 770 |
| 1996-03-14 | 1,580 | 1,580 | 1,550 | 1,550 | 20,000 | 775 |
| 1996-03-12 | 1,590 | 1,590 | 1,580 | 1,590 | 12,000 | 795 |
| 1996-03-11 | 1,630 | 1,630 | 1,590 | 1,590 | 10,000 | 795 |
| 1996-03-08 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 | 810 |
| 1996-03-07 | 1,630 | 1,630 | 1,620 | 1,630 | 6,000 | 815 |
| 1996-03-06 | 1,630 | 1,630 | 1,620 | 1,630 | 11,000 | 815 |
| 1996-02-29 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 815 |
| 1996-02-28 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1996-02-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1996-02-26 | 1,640 | 1,640 | 1,620 | 1,640 | 10,000 | 820 |
| 1996-02-23 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1996-02-22 | 1,620 | 1,640 | 1,620 | 1,640 | 6,000 | 820 |
| 1996-02-20 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 810 |
| 1996-02-19 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1996-02-15 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 | 810 |
| 1996-02-14 | 1,620 | 1,630 | 1,620 | 1,630 | 9,000 | 815 |
| 1996-02-13 | 1,640 | 1,640 | 1,600 | 1,600 | 23,000 | 800 |
| 1996-02-09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1996-02-08 | 1,600 | 1,600 | 1,590 | 1,600 | 17,000 | 800 |
| 1996-02-07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1996-02-06 | 1,630 | 1,630 | 1,600 | 1,600 | 11,000 | 800 |
| 1996-02-05 | 1,640 | 1,640 | 1,610 | 1,610 | 12,000 | 805 |
| 1996-02-02 | 1,650 | 1,650 | 1,620 | 1,640 | 22,000 | 820 |
| 1996-02-01 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1996-01-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1996-01-30 | 1,700 | 1,730 | 1,700 | 1,730 | 11,000 | 865 |
| 1996-01-29 | 1,720 | 1,730 | 1,720 | 1,730 | 10,000 | 865 |
| 1996-01-26 | 1,720 | 1,720 | 1,720 | 1,720 | 30,000 | 860 |
| 1996-01-25 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1996-01-24 | 1,700 | 1,730 | 1,700 | 1,730 | 15,000 | 865 |
| 1996-01-23 | 1,750 | 1,750 | 1,680 | 1,680 | 18,000 | 840 |
| 1996-01-22 | 1,740 | 1,750 | 1,740 | 1,740 | 23,000 | 870 |
| 1996-01-19 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 1996-01-18 | 1,770 | 1,770 | 1,770 | 1,770 | 15,000 | 885 |
| 1996-01-17 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 890 |
| 1996-01-16 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 895 |
| 1996-01-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1996-01-11 | 1,750 | 1,760 | 1,740 | 1,750 | 25,000 | 875 |
| 1996-01-10 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 885 |
| 1996-01-09 | 1,770 | 1,780 | 1,770 | 1,780 | 4,000 | 890 |
| 1996-01-08 | 1,790 | 1,790 | 1,770 | 1,790 | 19,000 | 895 |
| 1996-01-05 | 1,750 | 1,820 | 1,720 | 1,820 | 43,000 | 910 |
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
