わかもと製薬(4512)の株価時系列情報
わかもと製薬(4512)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 650 | 650 | 640 | 640 | 6,000 |
1993/12/29 | 641 | 642 | 641 | 642 | 4,000 |
1993/12/28 | 640 | 640 | 635 | 640 | 8,000 |
1993/12/27 | 668 | 668 | 650 | 650 | 81,000 |
1993/12/24 | 660 | 660 | 660 | 660 | 7,000 |
1993/12/22 | 661 | 661 | 660 | 660 | 4,000 |
1993/12/21 | 651 | 660 | 650 | 660 | 5,000 |
1993/12/20 | 700 | 700 | 650 | 650 | 14,000 |
1993/12/17 | 676 | 682 | 670 | 682 | 11,000 |
1993/12/16 | 651 | 675 | 651 | 666 | 37,000 |
1993/12/15 | 645 | 650 | 640 | 641 | 13,000 |
1993/12/14 | 650 | 650 | 645 | 645 | 21,000 |
1993/12/13 | 650 | 650 | 645 | 645 | 4,000 |
1993/12/10 | 633 | 643 | 630 | 640 | 28,000 |
1993/12/09 | 634 | 643 | 634 | 643 | 8,000 |
1993/12/08 | 632 | 635 | 630 | 633 | 24,000 |
1993/12/07 | 631 | 641 | 631 | 632 | 3,000 |
1993/12/06 | 670 | 670 | 630 | 630 | 30,000 |
1993/12/03 | 670 | 675 | 660 | 660 | 11,000 |
1993/12/02 | 655 | 690 | 655 | 670 | 33,000 |
1993/12/01 | 612 | 620 | 611 | 615 | 13,000 |
1993/11/30 | 594 | 610 | 594 | 610 | 25,000 |
1993/11/29 | 604 | 604 | 604 | 604 | 23,000 |
1993/11/26 | 656 | 658 | 645 | 645 | 34,000 |
1993/11/25 | 655 | 660 | 651 | 655 | 26,000 |
1993/11/24 | 651 | 670 | 651 | 657 | 13,000 |
1993/11/22 | 690 | 690 | 657 | 657 | 23,000 |
1993/11/19 | 695 | 695 | 690 | 690 | 6,000 |
1993/11/18 | 700 | 700 | 696 | 700 | 14,000 |
1993/11/17 | 700 | 700 | 700 | 700 | 13,000 |
1993/11/16 | 695 | 700 | 695 | 700 | 4,000 |
1993/11/15 | 710 | 710 | 690 | 690 | 11,000 |
1993/11/12 | 700 | 730 | 700 | 715 | 26,000 |
1993/11/11 | 683 | 700 | 683 | 695 | 17,000 |
1993/11/10 | 685 | 695 | 680 | 680 | 24,000 |
1993/11/09 | 713 | 713 | 695 | 695 | 26,000 |
1993/11/08 | 680 | 680 | 680 | 680 | 22,000 |
1993/11/05 | 690 | 700 | 681 | 690 | 30,000 |
1993/11/04 | 755 | 755 | 730 | 730 | 11,000 |
1993/11/02 | 749 | 755 | 749 | 755 | 7,000 |
1993/11/01 | 738 | 740 | 738 | 740 | 7,000 |
1993/10/29 | 735 | 740 | 730 | 735 | 16,000 |
1993/10/28 | 741 | 745 | 740 | 745 | 17,000 |
1993/10/27 | 740 | 750 | 730 | 740 | 16,000 |
1993/10/26 | 740 | 740 | 740 | 740 | 19,000 |
1993/10/25 | 771 | 775 | 765 | 765 | 45,000 |
1993/10/22 | 766 | 779 | 766 | 771 | 21,000 |
1993/10/21 | 774 | 780 | 763 | 765 | 17,000 |
1993/10/20 | 786 | 790 | 780 | 780 | 23,000 |
1993/10/19 | 786 | 790 | 786 | 786 | 10,000 |
1993/10/18 | 810 | 810 | 782 | 782 | 16,000 |
1993/10/15 | 809 | 810 | 809 | 810 | 17,000 |
1993/10/14 | 795 | 809 | 790 | 809 | 9,000 |
1993/10/13 | 791 | 799 | 790 | 795 | 12,000 |
1993/10/12 | 792 | 795 | 791 | 791 | 10,000 |
1993/10/08 | 799 | 800 | 790 | 790 | 27,000 |
1993/10/07 | 809 | 810 | 800 | 800 | 25,000 |
1993/10/06 | 810 | 820 | 809 | 810 | 21,000 |
1993/10/05 | 815 | 828 | 810 | 828 | 18,000 |
1993/10/04 | 810 | 810 | 805 | 805 | 7,000 |
1993/10/01 | 803 | 810 | 803 | 810 | 25,000 |
1993/09/30 | 825 | 825 | 801 | 802 | 22,000 |
1993/09/29 | 834 | 834 | 815 | 830 | 17,000 |
1993/09/28 | 820 | 835 | 820 | 834 | 36,000 |
1993/09/27 | 831 | 831 | 820 | 820 | 33,000 |
1993/09/24 | 791 | 820 | 791 | 805 | 38,000 |
1993/09/22 | 829 | 829 | 801 | 801 | 28,000 |
1993/09/21 | 830 | 830 | 825 | 830 | 13,000 |
1993/09/20 | 839 | 839 | 829 | 835 | 11,000 |
1993/09/17 | 815 | 839 | 810 | 831 | 20,000 |
1993/09/16 | 820 | 820 | 801 | 805 | 25,000 |
1993/09/14 | 815 | 840 | 815 | 820 | 27,000 |
1993/09/13 | 830 | 830 | 821 | 824 | 41,000 |
1993/09/10 | 845 | 845 | 824 | 832 | 46,000 |
1993/09/09 | 845 | 850 | 841 | 849 | 18,000 |
1993/09/08 | 857 | 857 | 846 | 851 | 19,000 |
1993/09/07 | 847 | 857 | 847 | 857 | 26,000 |
1993/09/06 | 871 | 874 | 861 | 862 | 36,000 |
1993/09/03 | 840 | 860 | 840 | 851 | 88,000 |
1993/09/02 | 830 | 840 | 830 | 840 | 34,000 |
1993/09/01 | 826 | 826 | 818 | 820 | 38,000 |
1993/08/31 | 845 | 845 | 810 | 816 | 28,000 |
1993/08/30 | 839 | 839 | 835 | 835 | 11,000 |
1993/08/27 | 820 | 830 | 815 | 830 | 28,000 |
1993/08/26 | 815 | 820 | 815 | 820 | 11,000 |
1993/08/25 | 827 | 828 | 795 | 805 | 24,000 |
1993/08/24 | 830 | 830 | 830 | 830 | 2,000 |
1993/08/23 | 829 | 830 | 829 | 830 | 6,000 |
1993/08/20 | 835 | 840 | 829 | 840 | 10,000 |
1993/08/19 | 835 | 835 | 831 | 835 | 9,000 |
1993/08/18 | 840 | 851 | 831 | 835 | 23,000 |
1993/08/17 | 836 | 850 | 836 | 850 | 7,000 |
1993/08/16 | 851 | 851 | 831 | 831 | 6,000 |
1993/08/13 | 855 | 855 | 850 | 851 | 22,000 |
1993/08/12 | 855 | 860 | 851 | 855 | 49,000 |
1993/08/11 | 855 | 862 | 850 | 855 | 22,000 |
1993/08/10 | 840 | 870 | 840 | 862 | 118,000 |
1993/08/09 | 835 | 840 | 830 | 840 | 42,000 |
1993/08/06 | 835 | 835 | 820 | 835 | 41,000 |
1993/08/05 | 837 | 837 | 835 | 835 | 23,000 |
1993/08/04 | 825 | 835 | 820 | 835 | 55,000 |
1993/08/03 | 830 | 830 | 815 | 816 | 22,000 |
1993/08/02 | 819 | 819 | 801 | 818 | 7,000 |
1993/07/30 | 820 | 837 | 819 | 819 | 31,000 |
1993/07/29 | 795 | 820 | 795 | 820 | 29,000 |
1993/07/28 | 795 | 800 | 795 | 795 | 8,000 |
1993/07/27 | 790 | 800 | 790 | 796 | 9,000 |
1993/07/26 | 790 | 790 | 780 | 790 | 15,000 |
1993/07/23 | 820 | 820 | 790 | 790 | 16,000 |
1993/07/22 | 820 | 820 | 810 | 810 | 12,000 |
1993/07/21 | 810 | 819 | 810 | 810 | 15,000 |
1993/07/20 | 835 | 835 | 829 | 830 | 15,000 |
1993/07/19 | 838 | 838 | 836 | 836 | 14,000 |
1993/07/16 | 835 | 835 | 815 | 820 | 28,000 |
1993/07/15 | 829 | 850 | 829 | 836 | 53,000 |
1993/07/14 | 820 | 826 | 820 | 825 | 22,000 |
1993/07/13 | 800 | 818 | 800 | 818 | 9,000 |
1993/07/12 | 800 | 801 | 800 | 800 | 11,000 |
1993/07/09 | 799 | 810 | 799 | 810 | 31,000 |
1993/07/08 | 810 | 810 | 790 | 793 | 34,000 |
1993/07/07 | 800 | 810 | 800 | 803 | 24,000 |
1993/07/06 | 799 | 805 | 795 | 801 | 36,000 |
1993/07/05 | 810 | 810 | 805 | 805 | 14,000 |
1993/07/02 | 813 | 814 | 810 | 810 | 9,000 |
1993/07/01 | 804 | 810 | 800 | 807 | 30,000 |
1993/06/30 | 810 | 813 | 800 | 800 | 16,000 |
1993/06/29 | 831 | 834 | 815 | 815 | 21,000 |
1993/06/28 | 829 | 830 | 805 | 810 | 27,000 |
1993/06/25 | 844 | 844 | 800 | 800 | 32,000 |
1993/06/24 | 820 | 845 | 810 | 825 | 47,000 |
1993/06/23 | 831 | 836 | 825 | 830 | 47,000 |
1993/06/22 | 765 | 831 | 760 | 831 | 121,000 |
1993/06/21 | 809 | 809 | 762 | 765 | 65,000 |
1993/06/18 | 834 | 844 | 829 | 839 | 51,000 |
1993/06/17 | 849 | 849 | 817 | 829 | 68,000 |
1993/06/16 | 850 | 850 | 820 | 844 | 75,000 |
1993/06/15 | 900 | 900 | 855 | 868 | 138,000 |
1993/06/14 | 943 | 965 | 902 | 902 | 279,000 |
1993/06/11 | 940 | 968 | 930 | 932 | 905,000 |
1993/06/10 | 881 | 900 | 865 | 890 | 324,000 |
1993/06/08 | 850 | 854 | 840 | 845 | 53,000 |
1993/06/07 | 857 | 860 | 841 | 841 | 47,000 |
1993/06/04 | 860 | 860 | 845 | 846 | 42,000 |
1993/06/03 | 851 | 851 | 835 | 835 | 77,000 |
1993/06/02 | 872 | 875 | 851 | 851 | 96,000 |
1993/06/01 | 838 | 880 | 830 | 872 | 233,000 |
1993/05/31 | 830 | 840 | 830 | 838 | 53,000 |
1993/05/28 | 820 | 826 | 820 | 823 | 41,000 |
1993/05/27 | 830 | 858 | 820 | 820 | 208,000 |
1993/05/26 | 819 | 828 | 817 | 828 | 95,000 |
1993/05/25 | 800 | 820 | 795 | 811 | 81,000 |
1993/05/24 | 800 | 805 | 795 | 799 | 33,000 |
1993/05/20 | 798 | 800 | 790 | 800 | 35,000 |
1993/05/19 | 785 | 800 | 785 | 785 | 23,000 |
1993/05/18 | 800 | 800 | 780 | 780 | 35,000 |
1993/05/17 | 794 | 810 | 790 | 790 | 47,000 |
1993/05/14 | 800 | 809 | 790 | 794 | 68,000 |
1993/05/13 | 819 | 819 | 794 | 794 | 40,000 |
1993/05/12 | 830 | 830 | 780 | 810 | 152,000 |
1993/05/11 | 800 | 836 | 790 | 829 | 337,000 |
1993/05/10 | 789 | 800 | 780 | 780 | 184,000 |
1993/05/07 | 732 | 765 | 732 | 764 | 105,000 |
1993/05/06 | 735 | 740 | 731 | 731 | 41,000 |
1993/04/30 | 735 | 740 | 711 | 721 | 57,000 |
1993/04/28 | 725 | 740 | 725 | 725 | 56,000 |
1993/04/27 | 715 | 725 | 715 | 725 | 13,000 |
1993/04/26 | 713 | 718 | 705 | 715 | 17,000 |
1993/04/23 | 701 | 710 | 701 | 702 | 20,000 |
1993/04/22 | 721 | 725 | 714 | 715 | 29,000 |
1993/04/21 | 736 | 740 | 722 | 722 | 32,000 |
1993/04/20 | 725 | 730 | 725 | 726 | 19,000 |
1993/04/19 | 742 | 746 | 730 | 735 | 28,000 |
1993/04/16 | 749 | 749 | 740 | 740 | 56,000 |
1993/04/15 | 730 | 735 | 726 | 730 | 47,000 |
1993/04/14 | 729 | 730 | 713 | 716 | 31,000 |
1993/04/13 | 730 | 735 | 713 | 735 | 38,000 |
1993/04/12 | 738 | 740 | 710 | 711 | 54,000 |
1993/04/09 | 745 | 746 | 738 | 738 | 34,000 |
1993/04/08 | 736 | 758 | 735 | 738 | 127,000 |
1993/04/07 | 728 | 735 | 725 | 732 | 41,000 |
1993/04/06 | 726 | 750 | 725 | 726 | 123,000 |
1993/04/05 | 720 | 736 | 720 | 721 | 104,000 |
1993/04/02 | 725 | 731 | 701 | 716 | 94,000 |
1993/04/01 | 702 | 726 | 702 | 725 | 52,000 |
1993/03/31 | 693 | 740 | 692 | 701 | 88,000 |
1993/03/30 | 695 | 695 | 686 | 693 | 47,000 |
1993/03/29 | 690 | 690 | 665 | 685 | 36,000 |
1993/03/26 | 671 | 681 | 671 | 680 | 45,000 |
1993/03/25 | 660 | 670 | 660 | 670 | 64,000 |
1993/03/24 | 670 | 670 | 655 | 670 | 61,000 |
1993/03/23 | 671 | 695 | 659 | 689 | 39,000 |
1993/03/22 | 670 | 678 | 665 | 667 | 22,000 |
1993/03/19 | 685 | 685 | 670 | 680 | 18,000 |
1993/03/18 | 658 | 680 | 658 | 679 | 110,000 |
1993/03/17 | 665 | 665 | 663 | 663 | 27,000 |
1993/03/16 | 660 | 669 | 656 | 658 | 47,000 |
1993/03/15 | 640 | 669 | 640 | 669 | 66,000 |
1993/03/12 | 660 | 660 | 650 | 658 | 34,000 |
1993/03/11 | 670 | 670 | 652 | 652 | 26,000 |
1993/03/10 | 665 | 670 | 656 | 669 | 34,000 |
1993/03/09 | 645 | 665 | 645 | 665 | 93,000 |
1993/03/08 | 625 | 645 | 621 | 641 | 90,000 |
1993/03/05 | 635 | 635 | 630 | 630 | 35,000 |
1993/03/04 | 638 | 638 | 631 | 638 | 26,000 |
1993/03/03 | 638 | 638 | 630 | 638 | 19,000 |
1993/03/02 | 630 | 639 | 630 | 639 | 32,000 |
1993/03/01 | 640 | 640 | 635 | 635 | 13,000 |
1993/02/26 | 631 | 640 | 631 | 640 | 43,000 |
1993/02/25 | 654 | 654 | 636 | 636 | 34,000 |
1993/02/24 | 655 | 655 | 650 | 654 | 17,000 |
1993/02/23 | 651 | 655 | 651 | 655 | 26,000 |
1993/02/22 | 651 | 653 | 651 | 653 | 15,000 |
1993/02/19 | 660 | 663 | 652 | 653 | 36,000 |
1993/02/18 | 666 | 669 | 650 | 660 | 43,000 |
1993/02/17 | 669 | 669 | 666 | 666 | 29,000 |
1993/02/16 | 667 | 679 | 666 | 670 | 21,000 |
1993/02/15 | 665 | 670 | 665 | 665 | 11,000 |
1993/02/12 | 663 | 666 | 652 | 665 | 15,000 |
1993/02/10 | 663 | 663 | 663 | 663 | 2,000 |
1993/02/09 | 692 | 692 | 662 | 662 | 10,000 |
1993/02/08 | 697 | 697 | 672 | 675 | 9,000 |
1993/02/05 | 698 | 698 | 680 | 681 | 20,000 |
1993/02/04 | 700 | 700 | 690 | 690 | 11,000 |
1993/02/03 | 700 | 700 | 695 | 695 | 40,000 |
1993/02/02 | 694 | 700 | 694 | 698 | 20,000 |
1993/02/01 | 674 | 697 | 674 | 694 | 9,000 |
1993/01/29 | 695 | 695 | 674 | 674 | 23,000 |
1993/01/28 | 663 | 685 | 663 | 685 | 33,000 |
1993/01/27 | 670 | 670 | 660 | 663 | 11,000 |
1993/01/26 | 651 | 660 | 650 | 660 | 8,000 |
1993/01/25 | 651 | 654 | 650 | 650 | 18,000 |
1993/01/22 | 655 | 660 | 650 | 650 | 11,000 |
1993/01/21 | 670 | 670 | 646 | 646 | 12,000 |
1993/01/20 | 671 | 675 | 670 | 670 | 5,000 |
1993/01/19 | 650 | 666 | 650 | 666 | 6,000 |
1993/01/18 | 650 | 650 | 630 | 635 | 29,000 |
1993/01/14 | 680 | 680 | 644 | 650 | 23,000 |
1993/01/13 | 695 | 695 | 681 | 681 | 16,000 |
1993/01/12 | 696 | 700 | 696 | 696 | 7,000 |
1993/01/11 | 709 | 709 | 695 | 695 | 15,000 |
1993/01/08 | 695 | 709 | 695 | 709 | 53,000 |
1993/01/07 | 686 | 687 | 681 | 687 | 14,000 |
1993/01/06 | 695 | 695 | 686 | 686 | 5,000 |
1993/01/05 | 690 | 695 | 685 | 695 | 19,000 |
1993/01/04 | 690 | 695 | 690 | 695 | 4,000 |