4526 理研ビタミン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	999	999	999	999	1,000	499.50
1998-12-28	1,000	1,000	1,000	1,000	9,000	500
1998-12-25	1,000	1,000	1,000	1,000	15,000	500
1998-12-24	964	980	964	980	15,000	490
1998-12-22	951	960	951	955	8,000	477.50
1998-12-21	950	950	950	950	4,000	475
1998-12-18	950	950	940	950	6,000	475
1998-12-17	950	950	950	950	7,000	475
1998-12-16	980	980	950	950	5,000	475
1998-12-11	970	980	970	980	5,000	490
1998-12-10	970	970	970	970	4,000	485
1998-12-09	980	980	970	970	13,000	485
1998-12-08	980	980	980	980	1,000	490
1998-12-07	952	960	952	960	4,000	480
1998-12-04	960	960	952	952	9,000	476
1998-12-03	950	960	950	960	2,000	480
1998-12-02	1,080	1,080	1,080	1,080	2,000	540
1998-11-30	1,060	1,080	1,060	1,080	2,000	540
1998-11-27	1,060	1,060	1,060	1,060	1,000	530
1998-11-24	1,080	1,080	1,080	1,080	10,000	540
1998-11-20	1,080	1,080	1,080	1,080	2,000	540
1998-11-18	1,100	1,110	1,100	1,100	34,000	550
1998-11-17	1,100	1,100	1,100	1,100	6,000	550
1998-11-13	1,100	1,100	1,100	1,100	4,000	550
1998-11-12	1,080	1,100	1,079	1,100	14,000	550
1998-11-11	1,080	1,080	1,080	1,080	4,000	540
1998-11-10	1,070	1,080	1,070	1,080	2,000	540
1998-11-09	1,020	1,050	1,020	1,050	7,000	525
1998-11-06	1,020	1,020	1,020	1,020	1,000	510
1998-11-05	960	960	960	960	1,000	480
1998-11-04	962	962	962	962	2,000	481
1998-11-02	948	948	948	948	6,000	474
1998-10-30	920	920	920	920	1,000	460
1998-10-29	940	940	940	940	3,000	470
1998-10-28	944	944	944	944	1,000	472
1998-10-27	944	944	944	944	3,000	472
1998-10-26	950	950	945	945	4,000	472.50
1998-10-23	965	965	940	940	4,000	470
1998-10-22	977	977	965	965	5,000	482.50
1998-10-21	967	967	967	967	1,000	483.50
1998-10-16	957	957	957	957	2,000	478.50
1998-10-15	960	960	960	960	2,000	480
1998-10-14	964	964	964	964	3,000	482
1998-10-13	965	965	965	965	4,000	482.50
1998-10-08	970	970	970	970	2,000	485
1998-10-07	970	970	970	970	1,000	485
1998-10-05	950	950	950	950	1,000	475
1998-10-01	1,000	1,000	1,000	1,000	1,000	500
1998-09-30	1,095	1,095	1,095	1,095	8,000	547.50
1998-09-29	1,095	1,095	1,095	1,095	3,000	547.50
1998-09-24	1,150	1,150	1,100	1,100	6,000	550
1998-09-14	1,000	1,150	1,000	1,150	2,000	575
1998-09-11	1,000	1,000	1,000	1,000	2,000	500
1998-09-10	1,050	1,050	1,050	1,050	4,000	525
1998-09-09	1,100	1,100	1,050	1,050	6,000	525
1998-09-03	1,200	1,200	1,200	1,200	2,000	600
1998-09-02	1,200	1,200	1,200	1,200	1,000	600
1998-09-01	1,070	1,100	1,070	1,100	2,000	550
1998-08-31	1,040	1,040	1,040	1,040	1,000	520
1998-08-28	1,040	1,040	1,040	1,040	2,000	520
1998-08-27	1,200	1,200	1,200	1,200	7,000	600
1998-08-26	1,210	1,210	1,210	1,210	1,000	605
1998-08-25	1,290	1,290	1,290	1,290	1,000	645
1998-08-24	1,290	1,290	1,290	1,290	2,000	645
1998-08-19	1,240	1,240	1,240	1,240	1,000	620
1998-08-14	1,350	1,350	1,350	1,350	1,000	675
1998-08-07	1,350	1,370	1,350	1,370	9,000	685
1998-08-06	1,345	1,355	1,345	1,355	95,000	677.50
1998-08-05	1,345	1,346	1,345	1,345	125,000	672.50
1998-08-04	1,350	1,350	1,345	1,345	8,000	672.50
1998-08-03	1,350	1,350	1,350	1,350	3,000	675
1998-07-31	1,345	1,358	1,340	1,358	57,000	679
1998-07-29	1,345	1,345	1,345	1,345	2,000	672.50
1998-07-27	1,350	1,350	1,350	1,350	10,000	675
1998-07-24	1,350	1,375	1,350	1,350	34,000	675
1998-07-23	1,401	1,401	1,350	1,350	10,000	675
1998-07-22	1,335	1,335	1,335	1,335	1,000	667.50
1998-07-21	1,335	1,335	1,335	1,335	1,000	667.50
1998-07-17	1,270	1,300	1,270	1,300	20,000	650
1998-07-16	1,260	1,270	1,260	1,270	2,000	635
1998-07-15	1,259	1,259	1,250	1,250	3,000	625
1998-07-14	1,250	1,250	1,250	1,250	10,000	625
1998-07-10	1,264	1,264	1,260	1,260	25,000	630
1998-07-09	1,263	1,270	1,260	1,270	7,000	635
1998-07-08	1,270	1,270	1,270	1,270	2,000	635
1998-07-07	1,271	1,271	1,270	1,270	6,000	635
1998-07-06	1,250	1,277	1,250	1,277	21,000	638.50
1998-07-03	1,290	1,290	1,290	1,290	1,000	645
1998-07-02	1,291	1,291	1,290	1,290	5,000	645
1998-07-01	1,300	1,300	1,290	1,290	3,000	645
1998-06-30	1,290	1,300	1,270	1,300	4,000	650
1998-06-29	1,260	1,260	1,260	1,260	8,000	630
1998-06-26	1,260	1,260	1,255	1,255	4,000	627.50
1998-06-25	1,247	1,251	1,247	1,250	11,000	625
1998-06-24	1,226	1,240	1,225	1,227	9,000	613.50
1998-06-23	1,200	1,200	1,200	1,200	2,000	600
1998-06-22	1,130	1,130	1,130	1,130	3,000	565
1998-06-19	1,130	1,130	1,130	1,130	10,000	565
1998-06-15	1,130	1,130	1,130	1,130	11,000	565
1998-06-12	1,130	1,130	1,130	1,130	8,000	565
1998-06-11	1,130	1,130	1,130	1,130	5,000	565
1998-06-10	1,125	1,130	1,125	1,130	5,000	565
1998-06-09	1,125	1,125	1,125	1,125	2,000	562.50
1998-06-08	1,125	1,130	1,120	1,120	54,000	560
1998-06-05	1,130	1,130	1,120	1,120	9,000	560
1998-06-04	1,140	1,150	1,130	1,140	49,000	570
1998-06-03	1,120	1,140	1,120	1,135	66,000	567.50
1998-06-02	1,080	1,110	1,080	1,100	26,000	550
1998-06-01	1,070	1,070	1,070	1,070	4,000	535
1998-05-29	1,020	1,050	1,020	1,050	10,000	525
1998-05-28	1,000	1,020	1,000	1,020	17,000	510
1998-05-27	1,020	1,020	1,000	1,000	12,000	500
1998-05-26	1,010	1,030	1,010	1,020	12,000	510
1998-05-22	980	990	980	990	7,000	495
1998-05-21	970	970	970	970	5,000	485
1998-05-20	970	970	970	970	6,000	485
1998-05-19	970	970	970	970	4,000	485
1998-05-15	970	970	960	970	8,000	485
1998-05-14	970	970	970	970	4,000	485
1998-05-13	970	970	970	970	9,000	485
1998-05-12	970	970	970	970	4,000	485
1998-05-11	970	970	970	970	5,000	485
1998-05-08	970	970	970	970	6,000	485
1998-05-07	970	970	970	970	1,000	485
1998-05-01	970	970	970	970	1,000	485
1998-04-30	970	975	970	975	10,000	487.50
1998-04-28	954	955	950	955	9,000	477.50
1998-04-24	930	954	930	954	2,000	477
1998-04-23	955	955	955	955	4,000	477.50
1998-04-22	930	931	930	930	7,000	465
1998-04-20	930	930	930	930	1,000	465
1998-04-17	934	934	930	930	23,000	465
1998-04-16	930	934	930	930	5,000	465
1998-04-07	926	926	926	926	1,000	463
1998-04-06	935	935	935	935	2,000	467.50
1998-04-03	924	924	924	924	1,000	462
1998-04-02	925	925	915	925	15,000	462.50
1998-04-01	925	925	925	925	5,000	462.50
1998-03-30	925	925	925	925	5,000	462.50
1998-03-27	925	925	925	925	2,000	462.50
1998-03-26	925	925	925	925	2,000	462.50
1998-03-23	972	972	972	972	5,000	486
1998-03-19	900	902	900	902	29,000	451
1998-03-18	900	900	900	900	17,000	450
1998-03-17	900	900	895	895	13,000	447.50
1998-03-16	900	900	900	900	7,000	450
1998-03-13	903	903	903	903	10,000	451.50
1998-03-12	902	905	900	905	66,000	452.50
1998-03-11	890	900	890	900	29,000	450
1998-03-10	890	890	885	890	24,000	445
1998-03-09	900	900	900	900	2,000	450
1998-03-06	890	900	890	900	2,000	450
1998-03-05	900	900	890	900	9,000	450
1998-03-04	901	901	900	900	33,000	450
1998-03-03	904	905	900	901	4,000	450.50
1998-03-02	910	910	905	905	9,000	452.50
1998-02-27	901	901	900	900	18,000	450
1998-02-26	902	902	902	902	1,000	451
1998-02-25	920	920	910	910	22,000	455
1998-02-24	910	910	910	910	10,000	455
1998-02-23	936	936	915	922	24,000	461
1998-02-19	931	931	931	931	6,000	465.50
1998-02-18	936	936	934	934	26,000	467
1998-02-17	935	935	934	934	8,000	467
1998-02-16	935	935	935	935	25,000	467.50
1998-02-13	935	940	931	935	46,000	467.50
1998-02-12	934	935	934	935	15,000	467.50
1998-02-10	935	935	934	934	6,000	467
1998-02-09	935	935	935	935	14,000	467.50
1998-02-06	935	935	935	935	12,000	467.50
1998-02-05	939	939	930	935	6,000	467.50
1998-02-04	939	939	939	939	2,000	469.50
1998-02-03	935	940	935	940	14,000	470
1998-02-02	940	940	927	930	16,000	465
1998-01-30	941	945	940	940	32,000	470
1998-01-29	940	950	936	940	454,000	470
1998-01-28	939	940	939	940	16,000	470
1998-01-27	940	940	940	940	19,000	470
1998-01-26	930	940	928	940	41,000	470
1998-01-23	948	948	930	930	14,000	465
1998-01-22	930	931	928	928	8,000	464
1998-01-21	949	950	949	950	2,000	475
1998-01-20	950	950	950	950	1,000	475
1998-01-16	950	950	948	950	10,000	475
1998-01-14	956	956	950	955	10,000	477.50
1998-01-13	956	956	956	956	1,000	478
1998-01-12	959	959	957	957	2,000	478.50
1998-01-09	959	959	959	959	1,000	479.50
1998-01-08	960	960	960	960	2,000	480
1998-01-06	945	945	945	945	3,000	472.50
1998-01-05	935	935	935	935	4,000	467.50

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