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
