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 |
---|---|---|---|---|---|
1983/12/28 | 488 | 489 | 487 | 487 | 9,000 |
1983/12/27 | 487 | 493 | 485 | 493 | 18,000 |
1983/12/26 | 485 | 495 | 485 | 486 | 22,000 |
1983/12/24 | 480 | 495 | 475 | 489 | 52,000 |
1983/12/21 | 434 | 440 | 434 | 440 | 18,000 |
1983/12/20 | 421 | 430 | 415 | 429 | 19,000 |
1983/12/19 | 423 | 423 | 423 | 423 | 10,000 |
1983/12/17 | 430 | 430 | 428 | 429 | 26,000 |
1983/12/16 | 429 | 437 | 429 | 437 | 32,000 |
1983/12/15 | 435 | 435 | 430 | 430 | 26,000 |
1983/12/14 | 450 | 450 | 440 | 440 | 27,000 |
1983/12/13 | 450 | 451 | 450 | 450 | 24,000 |
1983/12/12 | 450 | 451 | 450 | 450 | 9,000 |
1983/12/09 | 464 | 464 | 450 | 450 | 48,000 |
1983/12/08 | 466 | 466 | 464 | 464 | 11,000 |
1983/12/07 | 466 | 466 | 461 | 466 | 19,000 |
1983/12/06 | 466 | 466 | 465 | 466 | 13,000 |
1983/12/05 | 472 | 475 | 467 | 467 | 24,000 |
1983/12/03 | 470 | 471 | 465 | 465 | 27,000 |
1983/12/02 | 470 | 470 | 470 | 470 | 19,000 |
1983/12/01 | 465 | 470 | 465 | 465 | 15,000 |
1983/11/30 | 471 | 471 | 461 | 461 | 29,000 |
1983/11/29 | 472 | 474 | 470 | 470 | 14,000 |
1983/11/28 | 492 | 496 | 475 | 475 | 58,000 |
1983/11/25 | 494 | 495 | 490 | 490 | 16,000 |
1983/11/24 | 485 | 491 | 485 | 490 | 26,000 |
1983/11/22 | 479 | 485 | 474 | 485 | 31,000 |
1983/11/21 | 474 | 479 | 472 | 474 | 24,000 |
1983/11/19 | 485 | 485 | 479 | 479 | 25,000 |
1983/11/18 | 489 | 494 | 478 | 485 | 52,000 |
1983/11/17 | 499 | 500 | 495 | 499 | 13,000 |
1983/11/16 | 506 | 510 | 500 | 500 | 25,000 |
1983/11/15 | 509 | 510 | 506 | 509 | 9,000 |
1983/11/14 | 510 | 525 | 500 | 515 | 29,000 |
1983/11/11 | 510 | 510 | 505 | 507 | 18,000 |
1983/11/10 | 506 | 516 | 505 | 505 | 20,000 |
1983/11/09 | 510 | 510 | 504 | 505 | 17,000 |
1983/11/08 | 525 | 525 | 515 | 515 | 21,000 |
1983/11/07 | 530 | 530 | 525 | 525 | 10,000 |
1983/11/05 | 530 | 530 | 525 | 530 | 15,000 |
1983/11/04 | 530 | 530 | 526 | 530 | 23,000 |
1983/11/02 | 530 | 540 | 526 | 530 | 38,000 |
1983/11/01 | 540 | 540 | 525 | 530 | 38,000 |
1983/10/31 | 547 | 548 | 545 | 545 | 40,000 |
1983/10/29 | 550 | 556 | 545 | 549 | 41,000 |
1983/10/28 | 560 | 560 | 550 | 550 | 43,000 |
1983/10/27 | 575 | 585 | 565 | 580 | 79,000 |
1983/10/25 | 545 | 550 | 545 | 545 | 20,000 |
1983/10/24 | 550 | 555 | 545 | 550 | 25,000 |
1983/10/22 | 560 | 562 | 550 | 550 | 21,000 |
1983/10/21 | 542 | 560 | 542 | 560 | 33,000 |
1983/10/20 | 552 | 552 | 542 | 545 | 55,000 |
1983/10/19 | 552 | 559 | 552 | 552 | 37,000 |
1983/10/18 | 551 | 561 | 551 | 555 | 21,000 |
1983/10/17 | 565 | 565 | 550 | 550 | 25,000 |
1983/10/15 | 580 | 580 | 574 | 575 | 35,000 |
1983/10/13 | 594 | 595 | 581 | 590 | 46,000 |
1983/10/12 | 599 | 599 | 590 | 599 | 28,000 |
1983/10/11 | 599 | 600 | 595 | 600 | 64,000 |
1983/10/07 | 599 | 600 | 590 | 599 | 55,000 |
1983/10/06 | 601 | 609 | 598 | 598 | 52,000 |
1983/10/05 | 599 | 610 | 592 | 603 | 85,000 |
1983/10/04 | 600 | 600 | 591 | 591 | 48,000 |
1983/10/03 | 592 | 619 | 591 | 614 | 42,000 |
1983/10/01 | 598 | 599 | 581 | 589 | 36,000 |
1983/09/30 | 605 | 624 | 593 | 599 | 123,000 |
1983/09/29 | 625 | 640 | 619 | 635 | 243,000 |
1983/09/28 | 560 | 630 | 550 | 629 | 181,000 |
1983/09/27 | 540 | 560 | 540 | 560 | 31,000 |
1983/09/26 | 530 | 536 | 530 | 530 | 33,000 |
1983/09/24 | 535 | 535 | 526 | 526 | 30,000 |
1983/09/22 | 542 | 542 | 535 | 540 | 64,000 |
1983/09/21 | 540 | 542 | 540 | 542 | 67,000 |
1983/09/20 | 530 | 540 | 520 | 539 | 73,000 |
1983/09/19 | 550 | 550 | 520 | 520 | 36,000 |
1983/09/17 | 541 | 551 | 541 | 550 | 30,000 |
1983/09/16 | 570 | 570 | 551 | 551 | 46,000 |
1983/09/14 | 550 | 570 | 540 | 560 | 179,000 |
1983/09/12 | 584 | 584 | 570 | 570 | 46,000 |
1983/09/09 | 588 | 588 | 588 | 588 | 118,000 |
1983/09/07 | 648 | 649 | 635 | 638 | 337,000 |
1983/09/06 | 649 | 660 | 630 | 632 | 845,000 |
1983/09/05 | 585 | 640 | 575 | 620 | 752,000 |
1983/09/03 | 548 | 569 | 545 | 569 | 73,000 |
1983/09/02 | 560 | 560 | 545 | 559 | 122,000 |
1983/09/01 | 595 | 605 | 570 | 570 | 493,000 |
1983/08/31 | 550 | 600 | 545 | 593 | 603,000 |
1983/08/30 | 549 | 549 | 539 | 545 | 178,000 |
1983/08/29 | 555 | 555 | 535 | 539 | 210,000 |
1983/08/27 | 550 | 555 | 540 | 545 | 160,000 |
1983/08/26 | 527 | 561 | 525 | 550 | 494,000 |
1983/08/25 | 524 | 528 | 510 | 525 | 249,000 |
1983/08/24 | 498 | 538 | 494 | 528 | 511,000 |
1983/08/23 | 499 | 500 | 493 | 493 | 86,000 |
1983/08/22 | 495 | 499 | 490 | 499 | 60,000 |
1983/08/20 | 500 | 500 | 495 | 495 | 59,000 |
1983/08/19 | 508 | 508 | 486 | 486 | 82,000 |
1983/08/18 | 496 | 511 | 480 | 501 | 191,000 |
1983/08/17 | 481 | 490 | 475 | 490 | 90,000 |
1983/08/16 | 485 | 485 | 470 | 476 | 79,000 |
1983/08/15 | 469 | 485 | 458 | 485 | 79,000 |
1983/08/12 | 477 | 480 | 469 | 470 | 204,000 |
1983/08/11 | 490 | 490 | 474 | 479 | 248,000 |
1983/08/10 | 530 | 530 | 481 | 515 | 772,000 |
1983/08/09 | 450 | 520 | 449 | 520 | 1,439,000 |
1983/08/08 | 424 | 440 | 421 | 440 | 104,000 |
1983/08/06 | 418 | 425 | 418 | 425 | 51,000 |
1983/08/05 | 406 | 414 | 403 | 414 | 19,000 |
1983/08/04 | 400 | 402 | 400 | 402 | 25,000 |
1983/08/03 | 412 | 412 | 408 | 408 | 23,000 |
1983/08/02 | 410 | 415 | 410 | 415 | 27,000 |
1983/08/01 | 411 | 415 | 410 | 411 | 13,000 |
1983/07/30 | 413 | 414 | 411 | 411 | 9,000 |
1983/07/29 | 414 | 414 | 412 | 412 | 8,000 |
1983/07/28 | 411 | 420 | 410 | 411 | 81,000 |
1983/07/27 | 415 | 418 | 415 | 415 | 31,000 |
1983/07/26 | 415 | 416 | 410 | 410 | 22,000 |
1983/07/25 | 415 | 420 | 415 | 415 | 26,000 |
1983/07/23 | 415 | 416 | 410 | 410 | 19,000 |
1983/07/22 | 419 | 421 | 415 | 415 | 56,000 |
1983/07/21 | 415 | 424 | 411 | 417 | 67,000 |
1983/07/20 | 410 | 415 | 405 | 411 | 46,000 |
1983/07/19 | 410 | 415 | 408 | 410 | 28,000 |
1983/07/18 | 400 | 410 | 400 | 408 | 30,000 |
1983/07/15 | 395 | 400 | 395 | 400 | 19,000 |
1983/07/14 | 407 | 407 | 392 | 392 | 32,000 |
1983/07/13 | 408 | 415 | 408 | 412 | 34,000 |
1983/07/12 | 410 | 410 | 407 | 407 | 22,000 |
1983/07/11 | 416 | 420 | 407 | 407 | 38,000 |
1983/07/09 | 425 | 428 | 415 | 415 | 47,000 |
1983/07/08 | 410 | 420 | 405 | 420 | 52,000 |
1983/07/07 | 410 | 412 | 400 | 410 | 60,000 |
1983/07/06 | 420 | 420 | 410 | 410 | 140,000 |
1983/07/05 | 415 | 435 | 415 | 415 | 361,000 |
1983/07/04 | 409 | 412 | 409 | 412 | 130,000 |
1983/07/02 | 385 | 389 | 385 | 385 | 26,000 |
1983/07/01 | 385 | 389 | 381 | 381 | 45,000 |
1983/06/30 | 381 | 389 | 381 | 389 | 23,000 |
1983/06/29 | 385 | 389 | 380 | 380 | 12,000 |
1983/06/27 | 375 | 390 | 375 | 390 | 11,000 |
1983/06/25 | 393 | 394 | 380 | 380 | 24,000 |
1983/06/24 | 380 | 395 | 380 | 390 | 31,000 |
1983/06/23 | 370 | 370 | 370 | 370 | 25,000 |
1983/06/22 | 376 | 376 | 370 | 370 | 20,000 |
1983/06/21 | 380 | 380 | 378 | 378 | 12,000 |
1983/06/20 | 375 | 385 | 375 | 376 | 12,000 |
1983/06/17 | 375 | 380 | 375 | 375 | 10,000 |
1983/06/16 | 380 | 380 | 379 | 379 | 12,000 |
1983/06/15 | 380 | 389 | 380 | 380 | 20,000 |
1983/06/14 | 389 | 390 | 380 | 389 | 13,000 |
1983/06/13 | 395 | 395 | 385 | 390 | 26,000 |
1983/06/11 | 390 | 395 | 390 | 395 | 11,000 |
1983/06/10 | 391 | 395 | 385 | 385 | 27,000 |
1983/06/09 | 387 | 388 | 380 | 383 | 22,000 |
1983/06/08 | 378 | 388 | 375 | 388 | 22,000 |
1983/06/07 | 387 | 387 | 378 | 378 | 18,000 |
1983/06/06 | 381 | 388 | 380 | 388 | 13,000 |
1983/06/04 | 383 | 383 | 381 | 381 | 3,000 |
1983/06/03 | 383 | 383 | 380 | 381 | 8,000 |
1983/06/02 | 384 | 385 | 380 | 380 | 26,000 |
1983/06/01 | 380 | 385 | 380 | 382 | 20,000 |
1983/05/31 | 385 | 385 | 380 | 381 | 29,000 |
1983/05/30 | 383 | 385 | 382 | 385 | 16,000 |
1983/05/28 | 384 | 385 | 384 | 385 | 4,000 |
1983/05/27 | 390 | 392 | 382 | 383 | 23,000 |
1983/05/26 | 398 | 398 | 390 | 390 | 32,000 |
1983/05/25 | 400 | 400 | 393 | 393 | 21,000 |
1983/05/24 | 400 | 404 | 392 | 400 | 37,000 |
1983/05/23 | 396 | 400 | 396 | 399 | 12,000 |
1983/05/20 | 385 | 392 | 385 | 392 | 11,000 |
1983/05/19 | 394 | 394 | 385 | 385 | 34,000 |
1983/05/18 | 388 | 391 | 388 | 391 | 24,000 |
1983/05/17 | 381 | 388 | 381 | 385 | 33,000 |
1983/05/16 | 385 | 388 | 382 | 382 | 27,000 |
1983/05/14 | 382 | 387 | 382 | 387 | 9,000 |
1983/05/13 | 393 | 395 | 386 | 387 | 29,000 |
1983/05/12 | 390 | 393 | 390 | 390 | 14,000 |
1983/05/11 | 395 | 395 | 386 | 390 | 26,000 |
1983/05/10 | 405 | 405 | 397 | 397 | 20,000 |
1983/05/09 | 400 | 401 | 400 | 400 | 13,000 |
1983/05/07 | 415 | 418 | 400 | 408 | 71,000 |
1983/05/06 | 400 | 418 | 395 | 418 | 86,000 |
1983/05/04 | 369 | 385 | 366 | 385 | 78,000 |
1983/05/02 | 370 | 370 | 369 | 370 | 11,000 |
1983/04/30 | 370 | 370 | 369 | 369 | 16,000 |
1983/04/28 | 367 | 369 | 367 | 369 | 23,000 |
1983/04/27 | 369 | 370 | 369 | 369 | 8,000 |
1983/04/26 | 369 | 372 | 369 | 369 | 15,000 |
1983/04/25 | 366 | 370 | 366 | 369 | 11,000 |
1983/04/23 | 370 | 370 | 369 | 369 | 12,000 |
1983/04/22 | 371 | 371 | 369 | 369 | 18,000 |
1983/04/21 | 370 | 372 | 370 | 371 | 15,000 |
1983/04/20 | 371 | 371 | 370 | 370 | 16,000 |
1983/04/19 | 370 | 371 | 370 | 371 | 7,000 |
1983/04/18 | 374 | 379 | 367 | 379 | 26,000 |
1983/04/15 | 370 | 371 | 368 | 371 | 10,000 |
1983/04/14 | 366 | 366 | 366 | 366 | 18,000 |
1983/04/13 | 372 | 372 | 367 | 370 | 8,000 |
1983/04/12 | 375 | 375 | 370 | 373 | 10,000 |
1983/04/11 | 370 | 375 | 365 | 375 | 31,000 |
1983/04/08 | 370 | 371 | 370 | 370 | 17,000 |
1983/04/07 | 375 | 375 | 370 | 370 | 12,000 |
1983/04/06 | 375 | 380 | 375 | 375 | 19,000 |
1983/04/05 | 370 | 371 | 370 | 371 | 14,000 |
1983/04/04 | 375 | 375 | 370 | 370 | 16,000 |
1983/04/02 | 373 | 380 | 373 | 380 | 3,000 |
1983/04/01 | 377 | 380 | 373 | 373 | 26,000 |
1983/03/31 | 379 | 379 | 375 | 375 | 6,000 |
1983/03/30 | 373 | 380 | 373 | 380 | 4,000 |
1983/03/29 | 370 | 371 | 370 | 371 | 17,000 |
1983/03/26 | 372 | 372 | 370 | 370 | 24,000 |
1983/03/25 | 371 | 375 | 370 | 371 | 15,000 |
1983/03/24 | 375 | 375 | 370 | 371 | 12,000 |
1983/03/23 | 372 | 375 | 370 | 372 | 22,000 |
1983/03/22 | 381 | 387 | 377 | 377 | 16,000 |
1983/03/18 | 382 | 382 | 377 | 377 | 13,000 |
1983/03/17 | 381 | 381 | 376 | 377 | 13,000 |
1983/03/16 | 380 | 380 | 375 | 376 | 25,000 |
1983/03/15 | 383 | 385 | 380 | 380 | 31,000 |
1983/03/14 | 370 | 375 | 368 | 368 | 10,000 |
1983/03/12 | 366 | 372 | 366 | 372 | 5,000 |
1983/03/11 | 371 | 371 | 365 | 365 | 34,000 |
1983/03/10 | 371 | 371 | 369 | 369 | 13,000 |
1983/03/09 | 370 | 375 | 370 | 370 | 19,000 |
1983/03/08 | 380 | 380 | 371 | 371 | 6,000 |
1983/03/07 | 381 | 381 | 380 | 380 | 3,000 |
1983/03/05 | 380 | 380 | 380 | 380 | 12,000 |
1983/03/04 | 388 | 388 | 385 | 385 | 9,000 |
1983/03/03 | 387 | 387 | 387 | 387 | 12,000 |
1983/03/02 | 382 | 382 | 369 | 369 | 22,000 |
1983/03/01 | 390 | 394 | 385 | 385 | 7,000 |
1983/02/28 | 385 | 390 | 385 | 390 | 7,000 |
1983/02/26 | 390 | 393 | 385 | 393 | 9,000 |
1983/02/25 | 390 | 395 | 385 | 385 | 32,000 |
1983/02/24 | 364 | 385 | 363 | 385 | 28,000 |
1983/02/23 | 361 | 363 | 361 | 363 | 7,000 |
1983/02/22 | 365 | 365 | 360 | 360 | 7,000 |
1983/02/21 | 366 | 370 | 365 | 370 | 29,000 |
1983/02/18 | 371 | 371 | 365 | 365 | 69,000 |
1983/02/17 | 370 | 372 | 370 | 372 | 12,000 |
1983/02/16 | 380 | 380 | 370 | 370 | 41,000 |
1983/02/15 | 380 | 385 | 380 | 380 | 9,000 |
1983/02/14 | 375 | 375 | 371 | 375 | 16,000 |
1983/02/12 | 375 | 375 | 371 | 375 | 10,000 |
1983/02/10 | 371 | 375 | 370 | 370 | 13,000 |
1983/02/09 | 375 | 375 | 371 | 372 | 17,000 |
1983/02/08 | 375 | 376 | 375 | 375 | 8,000 |
1983/02/07 | 380 | 380 | 375 | 375 | 19,000 |
1983/02/05 | 376 | 381 | 376 | 381 | 7,000 |
1983/02/04 | 380 | 385 | 378 | 378 | 16,000 |
1983/02/03 | 380 | 380 | 379 | 380 | 7,000 |
1983/02/02 | 380 | 381 | 380 | 381 | 12,000 |
1983/02/01 | 395 | 395 | 380 | 380 | 27,000 |
1983/01/31 | 377 | 390 | 377 | 390 | 50,000 |
1983/01/29 | 376 | 376 | 375 | 376 | 13,000 |
1983/01/28 | 370 | 375 | 370 | 375 | 8,000 |
1983/01/27 | 380 | 380 | 365 | 370 | 37,000 |
1983/01/26 | 380 | 380 | 380 | 380 | 12,000 |
1983/01/25 | 381 | 381 | 375 | 375 | 7,000 |
1983/01/24 | 380 | 380 | 380 | 380 | 3,000 |
1983/01/22 | 385 | 390 | 380 | 380 | 13,000 |
1983/01/21 | 390 | 390 | 385 | 388 | 24,000 |
1983/01/20 | 389 | 389 | 389 | 389 | 3,000 |
1983/01/19 | 385 | 385 | 385 | 385 | 5,000 |
1983/01/18 | 390 | 390 | 385 | 385 | 13,000 |
1983/01/17 | 391 | 400 | 391 | 400 | 22,000 |
1983/01/14 | 395 | 395 | 392 | 395 | 40,000 |
1983/01/13 | 376 | 390 | 375 | 390 | 19,000 |
1983/01/12 | 375 | 376 | 375 | 375 | 13,000 |
1983/01/11 | 373 | 374 | 373 | 374 | 10,000 |
1983/01/10 | 370 | 370 | 370 | 370 | 14,000 |
1983/01/08 | 370 | 370 | 368 | 370 | 22,000 |
1983/01/07 | 377 | 377 | 365 | 367 | 48,000 |
1983/01/06 | 387 | 387 | 380 | 380 | 22,000 |
1983/01/05 | 380 | 385 | 380 | 385 | 12,000 |