4526 理研ビタミン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 945 | 945 | 945 | 945 | 5,000 | 472.50 |
| 1997-12-26 | 959 | 959 | 945 | 945 | 13,000 | 472.50 |
| 1997-12-25 | 960 | 960 | 955 | 960 | 77,000 | 480 |
| 1997-12-24 | 970 | 970 | 960 | 960 | 53,000 | 480 |
| 1997-12-22 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 520 |
| 1997-12-19 | 1,040 | 1,040 | 985 | 985 | 58,000 | 492.50 |
| 1997-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 1997-12-17 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 525 |
| 1997-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 525 |
| 1997-12-15 | 1,040 | 1,060 | 1,040 | 1,060 | 26,000 | 530 |
| 1997-12-12 | 1,070 | 1,070 | 1,040 | 1,060 | 125,000 | 530 |
| 1997-12-11 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 535 |
| 1997-12-10 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 525 |
| 1997-12-09 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 525 |
| 1997-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1997-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1997-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1997-12-03 | 1,040 | 1,100 | 1,040 | 1,100 | 5,000 | 550 |
| 1997-12-02 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 510 |
| 1997-12-01 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 510 |
| 1997-11-28 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 71,000 | 510 |
| 1997-11-26 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 510 |
| 1997-11-25 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 510 |
| 1997-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1997-11-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1997-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 510 |
| 1997-11-14 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 | 510 |
| 1997-11-13 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 510 |
| 1997-11-12 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 520 |
| 1997-11-11 | 1,070 | 1,070 | 1,050 | 1,050 | 18,000 | 525 |
| 1997-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1997-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1997-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 550 |
| 1997-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 550 |
| 1997-10-29 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 540 |
| 1997-10-28 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 535 |
| 1997-10-27 | 1,070 | 1,070 | 1,070 | 1,070 | 18,000 | 535 |
| 1997-10-24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1997-10-23 | 1,060 | 1,070 | 1,060 | 1,070 | 76,000 | 535 |
| 1997-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1997-10-16 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 | 500 |
| 1997-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 79,000 | 500 |
| 1997-10-14 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 500 |
| 1997-10-13 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 510 |
| 1997-10-09 | 1,030 | 1,030 | 1,030 | 1,030 | 56,000 | 515 |
| 1997-10-08 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 515 |
| 1997-10-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1997-10-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 1997-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-10-01 | 1,020 | 1,030 | 1,010 | 1,020 | 10,000 | 510 |
| 1997-09-30 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 515 |
| 1997-09-29 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 520 |
| 1997-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1997-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 510 |
| 1997-09-22 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 | 510 |
| 1997-09-19 | 1,060 | 1,060 | 999 | 1,020 | 27,000 | 510 |
| 1997-09-18 | 1,070 | 1,070 | 1,040 | 1,040 | 21,000 | 520 |
| 1997-09-17 | 1,070 | 1,070 | 1,050 | 1,070 | 11,000 | 535 |
| 1997-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1997-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 550 |
| 1997-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1997-09-10 | 1,170 | 1,170 | 1,130 | 1,130 | 34,000 | 565 |
| 1997-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 575 |
| 1997-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 575 |
| 1997-09-05 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 595 |
| 1997-09-04 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 600 |
| 1997-09-03 | 1,220 | 1,220 | 1,210 | 1,210 | 12,000 | 605 |
| 1997-09-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1997-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1997-08-22 | 1,250 | 1,250 | 1,190 | 1,190 | 9,000 | 595 |
| 1997-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1997-08-20 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 625 |
| 1997-08-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1997-08-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1997-08-04 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 655 |
| 1997-07-31 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 655 |
| 1997-07-30 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 1997-07-25 | 1,310 | 1,350 | 1,310 | 1,350 | 9,000 | 675 |
| 1997-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1997-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 650 |
| 1997-07-18 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 655 |
| 1997-07-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1997-07-16 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1997-07-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1997-07-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1997-07-04 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 675 |
| 1997-07-03 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1997-07-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1997-07-01 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 690 |
| 1997-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1997-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 1997-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 1997-06-24 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 695 |
| 1997-06-23 | 1,380 | 1,400 | 1,370 | 1,400 | 15,000 | 700 |
| 1997-06-20 | 1,370 | 1,380 | 1,350 | 1,370 | 22,000 | 685 |
| 1997-06-19 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 695 |
| 1997-06-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1997-06-16 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1997-06-13 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 655 |
| 1997-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1997-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1997-06-10 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 675 |
| 1997-06-06 | 1,350 | 1,380 | 1,350 | 1,380 | 17,000 | 690 |
| 1997-06-05 | 1,330 | 1,350 | 1,330 | 1,340 | 66,000 | 670 |
| 1997-06-04 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 675 |
| 1997-06-03 | 1,360 | 1,380 | 1,360 | 1,380 | 11,000 | 690 |
| 1997-06-02 | 1,350 | 1,370 | 1,350 | 1,350 | 3,000 | 675 |
| 1997-05-30 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 680 |
| 1997-05-29 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 675 |
| 1997-05-28 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 670 |
| 1997-05-27 | 1,360 | 1,360 | 1,350 | 1,360 | 31,000 | 680 |
| 1997-05-26 | 1,350 | 1,370 | 1,350 | 1,360 | 25,000 | 680 |
| 1997-05-23 | 1,340 | 1,350 | 1,330 | 1,350 | 10,000 | 675 |
| 1997-05-22 | 1,340 | 1,350 | 1,330 | 1,330 | 8,000 | 665 |
| 1997-05-21 | 1,300 | 1,340 | 1,300 | 1,330 | 28,000 | 665 |
| 1997-05-20 | 1,260 | 1,300 | 1,260 | 1,300 | 22,000 | 650 |
| 1997-05-19 | 1,210 | 1,250 | 1,200 | 1,250 | 87,000 | 625 |
| 1997-05-16 | 1,210 | 1,210 | 1,200 | 1,200 | 90,000 | 600 |
| 1997-05-15 | 1,210 | 1,230 | 1,200 | 1,200 | 78,000 | 600 |
| 1997-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 39,000 | 600 |
| 1997-05-13 | 1,200 | 1,200 | 1,190 | 1,190 | 30,000 | 595 |
| 1997-05-12 | 1,240 | 1,240 | 1,200 | 1,200 | 33,000 | 600 |
| 1997-05-08 | 1,280 | 1,280 | 1,240 | 1,240 | 7,000 | 620 |
| 1997-05-07 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 640 |
| 1997-05-06 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 | 650 |
| 1997-05-01 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 640 |
| 1997-04-30 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 640 |
| 1997-04-28 | 1,280 | 1,280 | 1,260 | 1,280 | 33,000 | 640 |
| 1997-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1997-04-24 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 630 |
| 1997-04-23 | 1,220 | 1,220 | 1,200 | 1,220 | 42,000 | 610 |
| 1997-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 600 |
| 1997-04-21 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 600 |
| 1997-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1997-04-08 | 1,220 | 1,220 | 1,190 | 1,200 | 42,000 | 600 |
| 1997-04-03 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 610 |
| 1997-03-28 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 | 610 |
| 1997-03-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1997-03-25 | 1,240 | 1,240 | 1,230 | 1,240 | 21,000 | 620 |
| 1997-03-24 | 1,270 | 1,270 | 1,220 | 1,220 | 17,000 | 610 |
| 1997-03-21 | 1,230 | 1,260 | 1,220 | 1,260 | 9,000 | 630 |
| 1997-03-19 | 1,270 | 1,270 | 1,220 | 1,220 | 6,000 | 610 |
| 1997-03-17 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 625 |
| 1997-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 635 |
| 1997-03-11 | 1,290 | 1,300 | 1,290 | 1,290 | 136,000 | 645 |
| 1997-03-10 | 1,290 | 1,290 | 1,290 | 1,290 | 126,000 | 645 |
| 1997-03-06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 640 |
| 1997-03-04 | 1,280 | 1,290 | 1,280 | 1,280 | 19,000 | 640 |
| 1997-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1997-02-27 | 1,300 | 1,300 | 1,290 | 1,290 | 187,000 | 645 |
| 1997-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 650 |
| 1997-02-25 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 650 |
| 1997-02-24 | 1,290 | 1,320 | 1,280 | 1,290 | 7,000 | 645 |
| 1997-02-21 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 635 |
| 1997-02-20 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 635 |
| 1997-02-17 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 635 |
| 1997-02-14 | 1,280 | 1,280 | 1,270 | 1,280 | 14,000 | 640 |
| 1997-02-13 | 1,290 | 1,300 | 1,290 | 1,290 | 24,000 | 645 |
| 1997-02-12 | 1,310 | 1,310 | 1,290 | 1,300 | 4,000 | 650 |
| 1997-02-10 | 1,340 | 1,340 | 1,320 | 1,320 | 12,000 | 660 |
| 1997-02-07 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 675 |
| 1997-02-03 | 1,370 | 1,370 | 1,360 | 1,370 | 11,000 | 685 |
| 1997-01-31 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 685 |
| 1997-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 695 |
| 1997-01-24 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 715 |
| 1997-01-23 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 720 |
| 1997-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 725 |
| 1997-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 725 |
| 1997-01-13 | 1,480 | 1,480 | 1,460 | 1,460 | 6,000 | 730 |
| 1997-01-10 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1997-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 750 |
| 1997-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
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
