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 |
---|---|---|---|---|---|
1985/12/28 | 633 | 633 | 633 | 633 | 6,000 |
1985/12/27 | 633 | 634 | 633 | 633 | 18,000 |
1985/12/26 | 660 | 660 | 631 | 631 | 12,000 |
1985/12/25 | 640 | 640 | 640 | 640 | 5,000 |
1985/12/24 | 640 | 641 | 630 | 640 | 39,000 |
1985/12/23 | 653 | 653 | 635 | 635 | 13,000 |
1985/12/21 | 651 | 660 | 650 | 660 | 7,000 |
1985/12/20 | 651 | 651 | 650 | 651 | 19,000 |
1985/12/19 | 650 | 650 | 650 | 650 | 5,000 |
1985/12/18 | 657 | 660 | 657 | 660 | 12,000 |
1985/12/17 | 660 | 669 | 657 | 657 | 16,000 |
1985/12/16 | 655 | 675 | 655 | 660 | 9,000 |
1985/12/13 | 651 | 654 | 650 | 650 | 26,000 |
1985/12/12 | 657 | 657 | 650 | 650 | 11,000 |
1985/12/11 | 659 | 660 | 659 | 659 | 24,000 |
1985/12/10 | 650 | 660 | 650 | 660 | 11,000 |
1985/12/09 | 675 | 675 | 656 | 656 | 14,000 |
1985/12/07 | 651 | 678 | 651 | 678 | 18,000 |
1985/12/06 | 657 | 657 | 650 | 651 | 10,000 |
1985/12/05 | 651 | 651 | 648 | 649 | 34,000 |
1985/12/04 | 647 | 647 | 646 | 647 | 9,000 |
1985/12/03 | 665 | 665 | 645 | 645 | 19,000 |
1985/12/02 | 675 | 675 | 674 | 674 | 11,000 |
1985/11/30 | 643 | 680 | 643 | 680 | 19,000 |
1985/11/29 | 646 | 650 | 641 | 642 | 23,000 |
1985/11/28 | 625 | 650 | 625 | 650 | 13,000 |
1985/11/27 | 630 | 630 | 625 | 625 | 23,000 |
1985/11/26 | 624 | 626 | 620 | 625 | 17,000 |
1985/11/25 | 630 | 630 | 625 | 625 | 11,000 |
1985/11/22 | 631 | 632 | 630 | 630 | 22,000 |
1985/11/21 | 630 | 632 | 629 | 630 | 26,000 |
1985/11/20 | 640 | 640 | 631 | 631 | 36,000 |
1985/11/19 | 645 | 645 | 640 | 640 | 7,000 |
1985/11/18 | 649 | 649 | 645 | 645 | 5,000 |
1985/11/16 | 645 | 649 | 642 | 649 | 5,000 |
1985/11/15 | 650 | 651 | 645 | 645 | 23,000 |
1985/11/14 | 650 | 650 | 645 | 650 | 26,000 |
1985/11/13 | 641 | 651 | 640 | 650 | 43,000 |
1985/11/12 | 646 | 646 | 645 | 645 | 12,000 |
1985/11/11 | 651 | 653 | 650 | 650 | 15,000 |
1985/11/08 | 646 | 650 | 646 | 648 | 4,000 |
1985/11/07 | 650 | 650 | 646 | 650 | 6,000 |
1985/11/06 | 650 | 650 | 649 | 650 | 9,000 |
1985/11/05 | 641 | 644 | 641 | 644 | 6,000 |
1985/11/02 | 651 | 652 | 650 | 652 | 17,000 |
1985/11/01 | 670 | 670 | 652 | 652 | 9,000 |
1985/10/31 | 651 | 670 | 651 | 665 | 11,000 |
1985/10/30 | 669 | 669 | 651 | 651 | 6,000 |
1985/10/29 | 650 | 651 | 650 | 650 | 8,000 |
1985/10/28 | 649 | 649 | 645 | 645 | 8,000 |
1985/10/25 | 645 | 645 | 640 | 641 | 24,000 |
1985/10/24 | 655 | 656 | 645 | 645 | 13,000 |
1985/10/23 | 651 | 660 | 651 | 655 | 26,000 |
1985/10/22 | 652 | 656 | 652 | 655 | 19,000 |
1985/10/21 | 670 | 670 | 655 | 655 | 21,000 |
1985/10/19 | 660 | 670 | 655 | 670 | 12,000 |
1985/10/18 | 660 | 665 | 660 | 660 | 14,000 |
1985/10/17 | 665 | 670 | 660 | 664 | 10,000 |
1985/10/16 | 670 | 672 | 669 | 669 | 12,000 |
1985/10/15 | 670 | 670 | 670 | 670 | 12,000 |
1985/10/14 | 658 | 658 | 652 | 655 | 7,000 |
1985/10/11 | 652 | 670 | 652 | 654 | 15,000 |
1985/10/09 | 653 | 656 | 653 | 654 | 4,000 |
1985/10/08 | 670 | 670 | 652 | 652 | 9,000 |
1985/10/07 | 699 | 699 | 679 | 680 | 19,000 |
1985/10/05 | 670 | 689 | 670 | 689 | 6,000 |
1985/10/04 | 680 | 680 | 680 | 680 | 11,000 |
1985/10/02 | 641 | 650 | 641 | 645 | 17,000 |
1985/10/01 | 641 | 642 | 641 | 642 | 15,000 |
1985/09/30 | 650 | 650 | 650 | 650 | 7,000 |
1985/09/28 | 661 | 661 | 650 | 650 | 17,000 |
1985/09/27 | 640 | 651 | 640 | 651 | 15,000 |
1985/09/25 | 646 | 649 | 642 | 642 | 23,000 |
1985/09/24 | 660 | 660 | 645 | 655 | 55,000 |
1985/09/21 | 670 | 670 | 660 | 670 | 11,000 |
1985/09/20 | 659 | 680 | 658 | 680 | 8,000 |
1985/09/19 | 659 | 660 | 655 | 656 | 9,000 |
1985/09/18 | 680 | 680 | 665 | 665 | 17,000 |
1985/09/17 | 684 | 684 | 683 | 683 | 11,000 |
1985/09/13 | 683 | 683 | 683 | 683 | 7,000 |
1985/09/12 | 671 | 680 | 670 | 680 | 12,000 |
1985/09/11 | 682 | 682 | 670 | 671 | 16,000 |
1985/09/10 | 715 | 715 | 680 | 680 | 24,000 |
1985/09/09 | 730 | 730 | 700 | 700 | 26,000 |
1985/09/07 | 730 | 740 | 715 | 715 | 65,000 |
1985/09/06 | 725 | 725 | 700 | 721 | 58,000 |
1985/09/05 | 730 | 750 | 730 | 746 | 163,000 |
1985/09/04 | 735 | 735 | 721 | 729 | 194,000 |
1985/09/03 | 700 | 709 | 690 | 695 | 66,000 |
1985/09/02 | 680 | 694 | 670 | 694 | 32,000 |
1985/08/31 | 672 | 675 | 670 | 675 | 11,000 |
1985/08/30 | 661 | 662 | 661 | 662 | 5,000 |
1985/08/29 | 660 | 661 | 660 | 660 | 9,000 |
1985/08/28 | 651 | 660 | 650 | 650 | 26,000 |
1985/08/27 | 650 | 650 | 650 | 650 | 8,000 |
1985/08/26 | 680 | 680 | 672 | 672 | 9,000 |
1985/08/24 | 673 | 680 | 673 | 675 | 7,000 |
1985/08/23 | 671 | 681 | 671 | 672 | 15,000 |
1985/08/22 | 678 | 678 | 668 | 668 | 6,000 |
1985/08/21 | 651 | 651 | 651 | 651 | 5,000 |
1985/08/20 | 651 | 651 | 650 | 650 | 14,000 |
1985/08/17 | 670 | 694 | 670 | 694 | 13,000 |
1985/08/16 | 641 | 670 | 641 | 670 | 6,000 |
1985/08/15 | 641 | 641 | 638 | 638 | 11,000 |
1985/08/12 | 641 | 641 | 640 | 641 | 4,000 |
1985/08/09 | 640 | 640 | 640 | 640 | 16,000 |
1985/08/08 | 657 | 660 | 650 | 650 | 9,000 |
1985/08/07 | 652 | 670 | 650 | 657 | 17,000 |
1985/08/06 | 668 | 668 | 652 | 652 | 16,000 |
1985/08/05 | 661 | 668 | 661 | 665 | 6,000 |
1985/08/03 | 683 | 683 | 650 | 650 | 16,000 |
1985/08/02 | 651 | 669 | 651 | 669 | 19,000 |
1985/08/01 | 682 | 682 | 680 | 680 | 7,000 |
1985/07/31 | 641 | 671 | 641 | 671 | 28,000 |
1985/07/30 | 650 | 659 | 630 | 630 | 23,000 |
1985/07/29 | 635 | 650 | 635 | 650 | 17,000 |
1985/07/27 | 655 | 655 | 636 | 636 | 11,000 |
1985/07/26 | 644 | 664 | 644 | 664 | 6,000 |
1985/07/25 | 644 | 654 | 636 | 654 | 18,000 |
1985/07/24 | 642 | 646 | 642 | 646 | 17,000 |
1985/07/23 | 655 | 655 | 636 | 636 | 27,000 |
1985/07/22 | 653 | 654 | 653 | 653 | 7,000 |
1985/07/20 | 660 | 670 | 660 | 670 | 5,000 |
1985/07/19 | 675 | 676 | 675 | 676 | 3,000 |
1985/07/18 | 691 | 710 | 686 | 686 | 21,000 |
1985/07/17 | 666 | 684 | 666 | 680 | 20,000 |
1985/07/16 | 636 | 670 | 635 | 670 | 19,000 |
1985/07/12 | 650 | 654 | 650 | 650 | 27,000 |
1985/07/11 | 661 | 665 | 660 | 660 | 35,000 |
1985/07/10 | 670 | 670 | 661 | 662 | 29,000 |
1985/07/09 | 672 | 680 | 670 | 673 | 24,000 |
1985/07/08 | 680 | 681 | 670 | 670 | 51,000 |
1985/07/06 | 686 | 700 | 686 | 700 | 5,000 |
1985/07/05 | 700 | 700 | 680 | 680 | 8,000 |
1985/07/04 | 706 | 710 | 701 | 701 | 12,000 |
1985/07/03 | 690 | 720 | 690 | 702 | 44,000 |
1985/07/02 | 700 | 700 | 680 | 683 | 13,000 |
1985/07/01 | 681 | 700 | 681 | 700 | 7,000 |
1985/06/29 | 681 | 681 | 680 | 680 | 4,000 |
1985/06/28 | 681 | 690 | 680 | 680 | 15,000 |
1985/06/27 | 695 | 695 | 685 | 685 | 2,000 |
1985/06/26 | 709 | 709 | 695 | 700 | 11,000 |
1985/06/25 | 692 | 700 | 690 | 700 | 20,000 |
1985/06/24 | 690 | 690 | 688 | 688 | 9,000 |
1985/06/22 | 680 | 681 | 678 | 678 | 10,000 |
1985/06/21 | 675 | 675 | 670 | 670 | 23,000 |
1985/06/20 | 679 | 680 | 678 | 678 | 6,000 |
1985/06/19 | 680 | 680 | 678 | 678 | 27,000 |
1985/06/18 | 685 | 685 | 680 | 680 | 34,000 |
1985/06/17 | 687 | 690 | 685 | 685 | 23,000 |
1985/06/15 | 686 | 687 | 685 | 687 | 3,000 |
1985/06/14 | 687 | 688 | 680 | 680 | 49,000 |
1985/06/13 | 698 | 698 | 685 | 686 | 10,000 |
1985/06/12 | 699 | 699 | 688 | 695 | 12,000 |
1985/06/11 | 685 | 695 | 681 | 689 | 18,000 |
1985/06/10 | 680 | 685 | 678 | 682 | 24,000 |
1985/06/07 | 685 | 689 | 677 | 680 | 22,000 |
1985/06/06 | 699 | 700 | 691 | 692 | 24,000 |
1985/06/05 | 701 | 705 | 700 | 700 | 45,000 |
1985/06/04 | 710 | 710 | 705 | 706 | 35,000 |
1985/06/03 | 715 | 715 | 710 | 710 | 15,000 |
1985/06/01 | 711 | 711 | 710 | 711 | 13,000 |
1985/05/31 | 721 | 730 | 710 | 710 | 51,000 |
1985/05/30 | 711 | 719 | 711 | 711 | 16,000 |
1985/05/29 | 730 | 730 | 715 | 715 | 17,000 |
1985/05/28 | 713 | 721 | 712 | 720 | 16,000 |
1985/05/27 | 717 | 717 | 710 | 711 | 19,000 |
1985/05/25 | 717 | 717 | 716 | 716 | 3,000 |
1985/05/24 | 711 | 711 | 710 | 711 | 5,000 |
1985/05/23 | 715 | 724 | 711 | 711 | 11,000 |
1985/05/22 | 711 | 714 | 710 | 714 | 9,000 |
1985/05/21 | 709 | 712 | 709 | 709 | 11,000 |
1985/05/20 | 706 | 711 | 706 | 708 | 16,000 |
1985/05/18 | 737 | 738 | 736 | 738 | 3,000 |
1985/05/17 | 739 | 739 | 739 | 739 | 8,000 |
1985/05/16 | 705 | 705 | 701 | 701 | 20,000 |
1985/05/15 | 719 | 719 | 712 | 712 | 7,000 |
1985/05/14 | 716 | 720 | 709 | 709 | 22,000 |
1985/05/13 | 740 | 740 | 710 | 710 | 19,000 |
1985/05/10 | 755 | 760 | 750 | 751 | 44,000 |
1985/05/09 | 760 | 760 | 745 | 755 | 110,000 |
1985/05/08 | 737 | 750 | 720 | 748 | 58,000 |
1985/05/07 | 724 | 740 | 716 | 738 | 41,000 |
1985/05/04 | 712 | 713 | 712 | 713 | 21,000 |
1985/05/02 | 693 | 701 | 692 | 700 | 30,000 |
1985/05/01 | 699 | 700 | 692 | 692 | 22,000 |
1985/04/30 | 700 | 700 | 700 | 700 | 7,000 |
1985/04/27 | 692 | 700 | 692 | 700 | 9,000 |
1985/04/26 | 695 | 700 | 690 | 691 | 29,000 |
1985/04/25 | 694 | 705 | 693 | 700 | 26,000 |
1985/04/24 | 692 | 698 | 691 | 693 | 9,000 |
1985/04/23 | 700 | 700 | 691 | 691 | 17,000 |
1985/04/22 | 696 | 701 | 696 | 700 | 24,000 |
1985/04/20 | 687 | 690 | 686 | 689 | 21,000 |
1985/04/19 | 680 | 685 | 675 | 685 | 27,000 |
1985/04/18 | 700 | 701 | 670 | 670 | 44,000 |
1985/04/17 | 715 | 720 | 710 | 716 | 35,000 |
1985/04/16 | 732 | 733 | 720 | 720 | 48,000 |
1985/04/15 | 729 | 731 | 729 | 731 | 28,000 |
1985/04/12 | 728 | 728 | 725 | 725 | 42,000 |
1985/04/11 | 728 | 730 | 725 | 728 | 85,000 |
1985/04/10 | 751 | 760 | 730 | 730 | 86,000 |
1985/04/09 | 767 | 768 | 750 | 750 | 36,000 |
1985/04/08 | 764 | 770 | 754 | 768 | 43,000 |
1985/04/05 | 760 | 760 | 734 | 734 | 35,000 |
1985/04/04 | 715 | 729 | 713 | 727 | 46,000 |
1985/04/03 | 730 | 731 | 725 | 725 | 26,000 |
1985/04/02 | 712 | 713 | 712 | 713 | 7,000 |
1985/04/01 | 740 | 742 | 740 | 742 | 16,000 |
1985/03/30 | 741 | 745 | 741 | 742 | 16,000 |
1985/03/29 | 760 | 770 | 741 | 741 | 51,000 |
1985/03/28 | 754 | 754 | 735 | 740 | 26,000 |
1985/03/27 | 707 | 725 | 707 | 724 | 42,000 |
1985/03/26 | 705 | 714 | 700 | 712 | 49,000 |
1985/03/25 | 723 | 729 | 708 | 715 | 57,000 |
1985/03/23 | 722 | 723 | 722 | 723 | 11,000 |
1985/03/22 | 731 | 740 | 722 | 722 | 9,000 |
1985/03/20 | 720 | 723 | 720 | 722 | 32,000 |
1985/03/19 | 771 | 771 | 760 | 760 | 17,000 |
1985/03/18 | 780 | 780 | 765 | 767 | 62,000 |
1985/03/16 | 770 | 770 | 760 | 760 | 25,000 |
1985/03/15 | 799 | 799 | 760 | 760 | 45,000 |
1985/03/14 | 809 | 810 | 760 | 790 | 238,000 |
1985/03/13 | 745 | 815 | 742 | 815 | 344,000 |
1985/03/12 | 720 | 725 | 710 | 715 | 96,000 |
1985/03/11 | 713 | 721 | 711 | 721 | 26,000 |
1985/03/08 | 710 | 713 | 705 | 710 | 23,000 |
1985/03/07 | 710 | 720 | 710 | 710 | 38,000 |
1985/03/06 | 711 | 720 | 710 | 713 | 57,000 |
1985/03/05 | 714 | 720 | 711 | 714 | 20,000 |
1985/03/04 | 716 | 724 | 715 | 716 | 15,000 |
1985/03/01 | 700 | 715 | 700 | 710 | 58,000 |
1985/02/27 | 730 | 730 | 730 | 730 | 7,000 |
1985/02/26 | 710 | 736 | 705 | 736 | 41,000 |
1985/02/25 | 701 | 711 | 700 | 703 | 42,000 |
1985/02/23 | 701 | 702 | 700 | 702 | 18,000 |
1985/02/22 | 702 | 704 | 701 | 703 | 13,000 |
1985/02/21 | 701 | 710 | 700 | 700 | 22,000 |
1985/02/20 | 715 | 715 | 702 | 705 | 28,000 |
1985/02/19 | 702 | 720 | 701 | 705 | 27,000 |
1985/02/18 | 702 | 702 | 702 | 702 | 15,000 |
1985/02/16 | 701 | 730 | 701 | 730 | 32,000 |
1985/02/15 | 741 | 741 | 700 | 700 | 32,000 |
1985/02/14 | 735 | 745 | 733 | 733 | 27,000 |
1985/02/13 | 750 | 750 | 733 | 733 | 22,000 |
1985/02/12 | 755 | 765 | 750 | 750 | 47,000 |
1985/02/08 | 760 | 780 | 760 | 765 | 114,000 |
1985/02/07 | 750 | 770 | 750 | 760 | 65,000 |
1985/02/06 | 759 | 769 | 750 | 750 | 59,000 |
1985/02/05 | 779 | 780 | 750 | 769 | 86,000 |
1985/02/04 | 750 | 780 | 750 | 780 | 84,000 |
1985/02/02 | 750 | 750 | 740 | 750 | 49,000 |
1985/02/01 | 750 | 760 | 740 | 740 | 66,000 |
1985/01/31 | 730 | 750 | 720 | 750 | 105,000 |
1985/01/30 | 702 | 722 | 702 | 721 | 45,000 |
1985/01/29 | 695 | 700 | 688 | 700 | 27,000 |
1985/01/28 | 686 | 703 | 686 | 700 | 29,000 |
1985/01/26 | 691 | 691 | 680 | 681 | 49,000 |
1985/01/25 | 710 | 710 | 690 | 700 | 25,000 |
1985/01/24 | 710 | 720 | 710 | 710 | 17,000 |
1985/01/23 | 700 | 700 | 700 | 700 | 28,000 |
1985/01/21 | 730 | 730 | 720 | 730 | 46,000 |
1985/01/19 | 740 | 740 | 730 | 730 | 54,000 |
1985/01/18 | 740 | 745 | 740 | 745 | 54,000 |
1985/01/17 | 710 | 730 | 702 | 730 | 29,000 |
1985/01/16 | 693 | 700 | 690 | 700 | 36,000 |
1985/01/14 | 695 | 695 | 690 | 693 | 12,000 |
1985/01/11 | 700 | 701 | 690 | 690 | 42,000 |
1985/01/10 | 701 | 701 | 701 | 701 | 8,000 |
1985/01/09 | 695 | 700 | 695 | 697 | 24,000 |
1985/01/08 | 676 | 695 | 676 | 695 | 14,000 |
1985/01/07 | 670 | 670 | 661 | 670 | 9,000 |
1985/01/05 | 674 | 674 | 674 | 674 | 12,000 |
1985/01/04 | 689 | 690 | 689 | 689 | 11,000 |