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
1997-12-299459459459455,000472.50
1997-12-2695995994594513,000472.50
1997-12-2596096095596077,000480
1997-12-2497097096096053,000480
1997-12-221,0401,0401,0301,04011,000520
1997-12-191,0401,04098598558,000492.50
1997-12-181,0501,0501,0501,0508,000525
1997-12-171,0401,0501,0401,05011,000525
1997-12-161,0501,0501,0501,05015,000525
1997-12-151,0401,0601,0401,06026,000530
1997-12-121,0701,0701,0401,060125,000530
1997-12-111,0601,0701,0601,0706,000535
1997-12-101,0601,0601,0501,05012,000525
1997-12-091,0401,0501,0401,0505,000525
1997-12-081,0401,0401,0401,0405,000520
1997-12-051,0401,0401,0401,0405,000520
1997-12-041,0401,0401,0401,0405,000520
1997-12-031,0401,1001,0401,1005,000550
1997-12-021,0401,0401,0201,02013,000510
1997-12-011,0201,0201,0201,02010,000510
1997-11-281,0201,0201,0001,0005,000500
1997-11-271,0201,0201,0201,02071,000510
1997-11-261,0401,0401,0201,02016,000510
1997-11-251,0201,0201,0201,02013,000510
1997-11-201,0201,0201,0201,0203,000510
1997-11-191,0201,0201,0201,0202,000510
1997-11-181,0201,0201,0201,02013,000510
1997-11-141,0201,0201,0101,02011,000510
1997-11-131,0201,0201,0201,0208,000510
1997-11-121,0401,0401,0401,04010,000520
1997-11-111,0701,0701,0501,05018,000525
1997-11-051,1001,1001,1001,1007,000550
1997-11-041,1001,1001,1001,1003,000550
1997-10-311,1001,1001,1001,1009,000550
1997-10-301,1001,1001,1001,1009,000550
1997-10-291,0701,0801,0701,0809,000540
1997-10-281,0701,0701,0701,0706,000535
1997-10-271,0701,0701,0701,07018,000535
1997-10-241,0701,0701,0701,0703,000535
1997-10-231,0601,0701,0601,07076,000535
1997-10-211,0501,0501,0501,0502,000525
1997-10-161,0001,0201,0001,00044,000500
1997-10-151,0001,0001,0001,00079,000500
1997-10-141,0201,0201,0001,00013,000500
1997-10-131,0201,0301,0201,02011,000510
1997-10-091,0301,0301,0301,03056,000515
1997-10-081,0401,0401,0301,03011,000515
1997-10-061,0201,0201,0201,0203,000510
1997-10-031,0101,0201,0101,0202,000510
1997-10-021,0101,0101,0101,0101,000505
1997-10-011,0201,0301,0101,02010,000510
1997-09-301,0501,0501,0301,0305,000515
1997-09-291,0201,0401,0201,0404,000520
1997-09-261,0201,0201,0201,0202,000510
1997-09-251,0201,0201,0201,02010,000510
1997-09-221,0201,0201,0001,02016,000510
1997-09-191,0601,0609991,02027,000510
1997-09-181,0701,0701,0401,04021,000520
1997-09-171,0701,0701,0501,07011,000535
1997-09-161,1001,1001,1001,1001,000550
1997-09-121,1001,1001,1001,10021,000550
1997-09-111,1301,1301,1301,1301,000565
1997-09-101,1701,1701,1301,13034,000565
1997-09-091,1501,1501,1501,15010,000575
1997-09-081,1501,1501,1501,15010,000575
1997-09-051,2001,2001,1901,1906,000595
1997-09-041,2101,2101,2001,20011,000600
1997-09-031,2201,2201,2101,21012,000605
1997-09-021,2101,2101,2101,2101,000605
1997-08-291,2001,2001,2001,2003,000600
1997-08-221,2501,2501,1901,1909,000595
1997-08-211,2501,2501,2501,2503,000625
1997-08-201,2701,2701,2501,2504,000625
1997-08-121,2801,2801,2801,2802,000640
1997-08-061,2801,2801,2801,2801,000640
1997-08-041,3101,3101,3101,3103,000655
1997-07-311,3501,3501,3101,3103,000655
1997-07-301,3101,3101,3101,3102,000655
1997-07-251,3101,3501,3101,3509,000675
1997-07-231,3001,3001,3001,3006,000650
1997-07-221,3001,3001,3001,3007,000650
1997-07-181,3101,3101,3101,3107,000655
1997-07-171,3501,3501,3501,3503,000675
1997-07-161,3501,3501,3501,3504,000675
1997-07-151,3501,3501,3501,3502,000675
1997-07-141,3501,3501,3501,3505,000675
1997-07-041,3701,3701,3501,3504,000675
1997-07-031,3601,3601,3601,3602,000680
1997-07-021,3601,3601,3601,3601,000680
1997-07-011,4001,4001,3801,38013,000690
1997-06-271,4001,4001,4001,4003,000700
1997-06-261,4001,4001,4001,4004,000700
1997-06-251,4001,4001,4001,4008,000700
1997-06-241,3901,3901,3901,3904,000695
1997-06-231,3801,4001,3701,40015,000700
1997-06-201,3701,3801,3501,37022,000685
1997-06-191,3901,3901,3901,3908,000695
1997-06-181,3301,3301,3301,3302,000665
1997-06-161,3301,3301,3301,3302,000665
1997-06-131,3501,3501,3101,3103,000655
1997-06-121,3501,3501,3501,3503,000675
1997-06-111,3501,3501,3501,3501,000675
1997-06-101,3801,3801,3501,3502,000675
1997-06-061,3501,3801,3501,38017,000690
1997-06-051,3301,3501,3301,34066,000670
1997-06-041,3801,3801,3501,3509,000675
1997-06-031,3601,3801,3601,38011,000690
1997-06-021,3501,3701,3501,3503,000675
1997-05-301,3501,3601,3501,3605,000680
1997-05-291,3601,3601,3501,35013,000675
1997-05-281,3601,3601,3401,3402,000670
1997-05-271,3601,3601,3501,36031,000680
1997-05-261,3501,3701,3501,36025,000680
1997-05-231,3401,3501,3301,35010,000675
1997-05-221,3401,3501,3301,3308,000665
1997-05-211,3001,3401,3001,33028,000665
1997-05-201,2601,3001,2601,30022,000650
1997-05-191,2101,2501,2001,25087,000625
1997-05-161,2101,2101,2001,20090,000600
1997-05-151,2101,2301,2001,20078,000600
1997-05-141,2001,2001,2001,20039,000600
1997-05-131,2001,2001,1901,19030,000595
1997-05-121,2401,2401,2001,20033,000600
1997-05-081,2801,2801,2401,2407,000620
1997-05-071,3001,3001,2801,2805,000640
1997-05-061,3001,3001,2801,3006,000650
1997-05-011,2801,2801,2801,2807,000640
1997-04-301,3001,3001,2801,2802,000640
1997-04-281,2801,2801,2601,28033,000640
1997-04-251,2801,2801,2801,2801,000640
1997-04-241,2501,2601,2501,2606,000630
1997-04-231,2201,2201,2001,22042,000610
1997-04-221,2001,2001,2001,2008,000600
1997-04-211,2201,2201,2001,2008,000600
1997-04-171,2001,2001,2001,2007,000600
1997-04-081,2201,2201,1901,20042,000600
1997-04-031,2201,2201,2201,2206,000610
1997-03-281,2201,2201,2201,22016,000610
1997-03-261,2201,2201,2201,2201,000610
1997-03-251,2401,2401,2301,24021,000620
1997-03-241,2701,2701,2201,22017,000610
1997-03-211,2301,2601,2201,2609,000630
1997-03-191,2701,2701,2201,2206,000610
1997-03-171,2501,2501,2501,2506,000625
1997-03-141,2701,2701,2701,2709,000635
1997-03-111,2901,3001,2901,290136,000645
1997-03-101,2901,2901,2901,290126,000645
1997-03-061,2801,2801,2801,2804,000640
1997-03-041,2801,2901,2801,28019,000640
1997-02-281,3001,3001,3001,3001,000650
1997-02-271,3001,3001,2901,290187,000645
1997-02-261,3001,3001,3001,30017,000650
1997-02-251,3301,3301,3001,3006,000650
1997-02-241,2901,3201,2801,2907,000645
1997-02-211,2701,2701,2701,2707,000635
1997-02-201,2801,2801,2701,2706,000635
1997-02-171,2701,2701,2701,27013,000635
1997-02-141,2801,2801,2701,28014,000640
1997-02-131,2901,3001,2901,29024,000645
1997-02-121,3101,3101,2901,3004,000650
1997-02-101,3401,3401,3201,32012,000660
1997-02-071,3601,3601,3501,3509,000675
1997-02-031,3701,3701,3601,37011,000685
1997-01-311,3801,3801,3701,3706,000685
1997-01-281,3901,3901,3901,3907,000695
1997-01-241,4401,4401,4301,4304,000715
1997-01-231,4501,4501,4401,4403,000720
1997-01-211,4501,4501,4501,4507,000725
1997-01-171,4501,4501,4501,45010,000725
1997-01-131,4801,4801,4601,4606,000730
1997-01-101,4901,4901,4901,4903,000745
1997-01-071,5001,5001,5001,5006,000750
1997-01-061,5001,5001,5001,5004,000750

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