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 |
---|---|---|---|---|---|
1986/12/27 | 809 | 814 | 799 | 810 | 26,000 |
1986/12/26 | 781 | 810 | 781 | 810 | 31,000 |
1986/12/25 | 798 | 798 | 781 | 783 | 38,000 |
1986/12/24 | 797 | 810 | 796 | 797 | 25,000 |
1986/12/23 | 792 | 805 | 791 | 797 | 40,000 |
1986/12/22 | 800 | 802 | 790 | 790 | 41,000 |
1986/12/19 | 836 | 840 | 822 | 822 | 100,000 |
1986/12/18 | 819 | 850 | 816 | 830 | 273,000 |
1986/12/17 | 801 | 820 | 800 | 815 | 197,000 |
1986/12/16 | 794 | 800 | 792 | 798 | 85,000 |
1986/12/15 | 780 | 795 | 770 | 790 | 69,000 |
1986/12/12 | 761 | 780 | 761 | 779 | 66,000 |
1986/12/11 | 761 | 771 | 760 | 760 | 42,000 |
1986/12/10 | 743 | 760 | 743 | 750 | 31,000 |
1986/12/09 | 741 | 742 | 740 | 742 | 9,000 |
1986/12/08 | 759 | 760 | 735 | 735 | 14,000 |
1986/12/06 | 736 | 760 | 736 | 760 | 13,000 |
1986/12/05 | 760 | 760 | 730 | 730 | 35,000 |
1986/12/04 | 745 | 750 | 740 | 750 | 17,000 |
1986/12/03 | 752 | 760 | 750 | 750 | 36,000 |
1986/12/02 | 763 | 770 | 750 | 750 | 41,000 |
1986/12/01 | 780 | 780 | 770 | 770 | 40,000 |
1986/11/29 | 780 | 780 | 759 | 759 | 16,000 |
1986/11/28 | 760 | 770 | 759 | 770 | 38,000 |
1986/11/27 | 759 | 760 | 758 | 759 | 9,000 |
1986/11/26 | 750 | 760 | 750 | 759 | 20,000 |
1986/11/25 | 760 | 765 | 750 | 760 | 35,000 |
1986/11/22 | 748 | 748 | 739 | 739 | 19,000 |
1986/11/21 | 741 | 746 | 735 | 746 | 27,000 |
1986/11/20 | 740 | 740 | 731 | 740 | 31,000 |
1986/11/19 | 740 | 740 | 715 | 715 | 25,000 |
1986/11/18 | 731 | 740 | 730 | 740 | 12,000 |
1986/11/17 | 735 | 737 | 731 | 737 | 14,000 |
1986/11/14 | 720 | 745 | 720 | 745 | 50,000 |
1986/11/13 | 720 | 740 | 720 | 735 | 28,000 |
1986/11/12 | 750 | 760 | 735 | 740 | 170,000 |
1986/11/10 | 679 | 680 | 679 | 680 | 5,000 |
1986/11/07 | 667 | 682 | 667 | 682 | 10,000 |
1986/11/06 | 682 | 682 | 657 | 657 | 15,000 |
1986/11/04 | 709 | 709 | 709 | 709 | 3,000 |
1986/11/01 | 680 | 680 | 680 | 680 | 8,000 |
1986/10/31 | 675 | 681 | 675 | 681 | 5,000 |
1986/10/30 | 685 | 685 | 685 | 685 | 7,000 |
1986/10/29 | 659 | 669 | 655 | 669 | 16,000 |
1986/10/28 | 668 | 669 | 668 | 669 | 6,000 |
1986/10/27 | 670 | 670 | 668 | 668 | 5,000 |
1986/10/25 | 671 | 671 | 671 | 671 | 2,000 |
1986/10/24 | 661 | 668 | 661 | 668 | 4,000 |
1986/10/23 | 651 | 654 | 650 | 654 | 7,000 |
1986/10/22 | 660 | 661 | 650 | 650 | 35,000 |
1986/10/21 | 660 | 660 | 660 | 660 | 3,000 |
1986/10/20 | 670 | 670 | 670 | 670 | 9,000 |
1986/10/17 | 675 | 680 | 671 | 671 | 13,000 |
1986/10/16 | 673 | 680 | 671 | 680 | 8,000 |
1986/10/15 | 673 | 673 | 673 | 673 | 1,000 |
1986/10/14 | 671 | 671 | 671 | 671 | 1,000 |
1986/10/13 | 671 | 675 | 671 | 671 | 4,000 |
1986/10/09 | 671 | 671 | 670 | 670 | 5,000 |
1986/10/08 | 690 | 690 | 670 | 670 | 7,000 |
1986/10/07 | 701 | 702 | 700 | 700 | 8,000 |
1986/10/06 | 700 | 702 | 700 | 701 | 3,000 |
1986/10/04 | 666 | 681 | 666 | 681 | 5,000 |
1986/10/03 | 660 | 660 | 660 | 660 | 13,000 |
1986/09/30 | 742 | 750 | 740 | 740 | 28,000 |
1986/09/29 | 740 | 740 | 739 | 739 | 41,000 |
1986/09/25 | 660 | 665 | 650 | 661 | 26,000 |
1986/09/24 | 664 | 664 | 660 | 660 | 33,000 |
1986/09/22 | 669 | 669 | 660 | 660 | 10,000 |
1986/09/19 | 666 | 670 | 665 | 668 | 14,000 |
1986/09/18 | 663 | 663 | 660 | 663 | 13,000 |
1986/09/17 | 661 | 663 | 661 | 663 | 19,000 |
1986/09/16 | 685 | 685 | 670 | 670 | 14,000 |
1986/09/12 | 660 | 677 | 660 | 677 | 35,000 |
1986/09/11 | 688 | 689 | 660 | 673 | 61,000 |
1986/09/10 | 701 | 701 | 695 | 695 | 18,000 |
1986/09/09 | 704 | 710 | 700 | 705 | 25,000 |
1986/09/08 | 717 | 717 | 705 | 705 | 23,000 |
1986/09/06 | 720 | 730 | 720 | 720 | 22,000 |
1986/09/03 | 720 | 720 | 720 | 720 | 17,000 |
1986/09/02 | 730 | 730 | 720 | 720 | 14,000 |
1986/09/01 | 721 | 721 | 720 | 720 | 27,000 |
1986/08/30 | 730 | 735 | 730 | 734 | 22,000 |
1986/08/29 | 752 | 752 | 730 | 730 | 19,000 |
1986/08/28 | 725 | 752 | 725 | 752 | 31,000 |
1986/08/27 | 736 | 740 | 730 | 730 | 40,000 |
1986/08/26 | 740 | 750 | 740 | 750 | 35,000 |
1986/08/25 | 760 | 760 | 740 | 740 | 28,000 |
1986/08/23 | 752 | 760 | 750 | 760 | 18,000 |
1986/08/22 | 760 | 765 | 759 | 759 | 11,000 |
1986/08/21 | 781 | 790 | 769 | 769 | 19,000 |
1986/08/20 | 770 | 777 | 770 | 770 | 40,000 |
1986/08/19 | 760 | 760 | 740 | 740 | 21,000 |
1986/08/18 | 774 | 774 | 750 | 750 | 14,000 |
1986/08/15 | 775 | 775 | 775 | 775 | 14,000 |
1986/08/14 | 737 | 739 | 735 | 738 | 20,000 |
1986/08/13 | 750 | 750 | 738 | 738 | 33,000 |
1986/08/12 | 776 | 776 | 751 | 752 | 18,000 |
1986/08/11 | 761 | 765 | 761 | 765 | 3,000 |
1986/08/08 | 766 | 770 | 760 | 760 | 12,000 |
1986/08/07 | 770 | 780 | 760 | 760 | 23,000 |
1986/08/05 | 752 | 762 | 742 | 750 | 31,000 |
1986/08/02 | 744 | 744 | 741 | 741 | 11,000 |
1986/08/01 | 770 | 775 | 744 | 744 | 36,000 |
1986/07/31 | 790 | 790 | 771 | 771 | 19,000 |
1986/07/30 | 795 | 800 | 780 | 790 | 57,000 |
1986/07/26 | 832 | 832 | 830 | 830 | 16,000 |
1986/07/25 | 780 | 813 | 771 | 813 | 21,000 |
1986/07/24 | 791 | 791 | 780 | 790 | 18,000 |
1986/07/23 | 810 | 810 | 790 | 790 | 8,000 |
1986/07/22 | 790 | 800 | 790 | 790 | 16,000 |
1986/07/21 | 807 | 807 | 780 | 780 | 26,000 |
1986/07/19 | 801 | 802 | 797 | 797 | 18,000 |
1986/07/18 | 802 | 805 | 800 | 805 | 44,000 |
1986/07/17 | 805 | 805 | 801 | 801 | 35,000 |
1986/07/16 | 804 | 805 | 801 | 805 | 39,000 |
1986/07/15 | 802 | 803 | 801 | 803 | 11,000 |
1986/07/14 | 803 | 803 | 800 | 801 | 15,000 |
1986/07/11 | 824 | 824 | 801 | 801 | 19,000 |
1986/07/10 | 821 | 830 | 814 | 814 | 19,000 |
1986/07/09 | 820 | 825 | 815 | 815 | 21,000 |
1986/07/08 | 805 | 815 | 803 | 805 | 35,000 |
1986/07/07 | 820 | 830 | 811 | 811 | 14,000 |
1986/07/05 | 829 | 829 | 815 | 820 | 6,000 |
1986/07/04 | 830 | 833 | 815 | 830 | 24,000 |
1986/07/03 | 810 | 830 | 804 | 830 | 32,000 |
1986/07/02 | 810 | 815 | 801 | 802 | 42,000 |
1986/07/01 | 810 | 810 | 801 | 801 | 40,000 |
1986/06/30 | 820 | 820 | 810 | 810 | 14,000 |
1986/06/28 | 809 | 825 | 809 | 820 | 27,000 |
1986/06/27 | 815 | 815 | 804 | 806 | 49,000 |
1986/06/26 | 801 | 810 | 801 | 805 | 16,000 |
1986/06/25 | 811 | 815 | 805 | 805 | 21,000 |
1986/06/24 | 817 | 820 | 810 | 810 | 26,000 |
1986/06/23 | 815 | 818 | 815 | 818 | 8,000 |
1986/06/21 | 811 | 816 | 810 | 815 | 16,000 |
1986/06/20 | 830 | 835 | 810 | 810 | 32,000 |
1986/06/19 | 810 | 835 | 810 | 835 | 22,000 |
1986/06/18 | 820 | 829 | 820 | 822 | 21,000 |
1986/06/17 | 827 | 830 | 822 | 822 | 23,000 |
1986/06/16 | 845 | 845 | 830 | 837 | 27,000 |
1986/06/13 | 851 | 860 | 843 | 851 | 38,000 |
1986/06/12 | 871 | 880 | 845 | 845 | 100,000 |
1986/06/11 | 850 | 860 | 840 | 856 | 92,000 |
1986/06/10 | 821 | 830 | 821 | 830 | 51,000 |
1986/06/09 | 811 | 820 | 808 | 818 | 34,000 |
1986/06/07 | 812 | 812 | 807 | 810 | 33,000 |
1986/06/06 | 815 | 815 | 807 | 807 | 89,000 |
1986/06/05 | 830 | 830 | 818 | 818 | 45,000 |
1986/06/04 | 820 | 831 | 812 | 815 | 75,000 |
1986/06/03 | 805 | 835 | 805 | 821 | 49,000 |
1986/06/02 | 826 | 830 | 800 | 800 | 33,000 |
1986/05/31 | 831 | 840 | 826 | 826 | 41,000 |
1986/05/30 | 849 | 850 | 830 | 830 | 49,000 |
1986/05/29 | 876 | 880 | 850 | 851 | 167,000 |
1986/05/28 | 860 | 894 | 859 | 866 | 612,000 |
1986/05/27 | 860 | 863 | 843 | 850 | 363,000 |
1986/05/26 | 809 | 835 | 800 | 833 | 219,000 |
1986/05/24 | 809 | 809 | 790 | 790 | 75,000 |
1986/05/23 | 785 | 810 | 785 | 805 | 179,000 |
1986/05/22 | 792 | 795 | 775 | 775 | 66,000 |
1986/05/21 | 780 | 795 | 775 | 780 | 26,000 |
1986/05/20 | 790 | 790 | 770 | 770 | 40,000 |
1986/05/19 | 790 | 790 | 770 | 770 | 39,000 |
1986/05/17 | 776 | 795 | 775 | 795 | 17,000 |
1986/05/16 | 806 | 806 | 773 | 773 | 39,000 |
1986/05/15 | 799 | 800 | 795 | 798 | 39,000 |
1986/05/14 | 773 | 790 | 771 | 789 | 36,000 |
1986/05/13 | 801 | 803 | 769 | 771 | 53,000 |
1986/05/12 | 810 | 810 | 800 | 800 | 31,000 |
1986/05/09 | 819 | 819 | 800 | 800 | 94,000 |
1986/05/08 | 826 | 830 | 805 | 805 | 81,000 |
1986/05/07 | 848 | 848 | 820 | 820 | 87,000 |
1986/05/06 | 867 | 867 | 850 | 850 | 86,000 |
1986/05/02 | 851 | 866 | 846 | 865 | 248,000 |
1986/05/01 | 865 | 869 | 851 | 851 | 808,000 |
1986/04/30 | 825 | 869 | 818 | 856 | 832,000 |
1986/04/28 | 811 | 825 | 790 | 808 | 114,000 |
1986/04/26 | 820 | 820 | 799 | 801 | 135,000 |
1986/04/25 | 804 | 841 | 803 | 826 | 498,000 |
1986/04/24 | 771 | 807 | 771 | 797 | 181,000 |
1986/04/23 | 789 | 790 | 780 | 783 | 41,000 |
1986/04/22 | 791 | 792 | 780 | 790 | 128,000 |
1986/04/21 | 800 | 809 | 791 | 795 | 120,000 |
1986/04/19 | 790 | 803 | 785 | 803 | 46,000 |
1986/04/18 | 810 | 810 | 790 | 800 | 143,000 |
1986/04/17 | 768 | 821 | 768 | 810 | 317,000 |
1986/04/16 | 748 | 775 | 740 | 770 | 58,000 |
1986/04/15 | 760 | 761 | 730 | 737 | 28,000 |
1986/04/14 | 752 | 760 | 750 | 760 | 31,000 |
1986/04/11 | 760 | 760 | 750 | 750 | 60,000 |
1986/04/10 | 730 | 788 | 730 | 740 | 104,000 |
1986/04/09 | 742 | 742 | 730 | 730 | 29,000 |
1986/04/08 | 755 | 755 | 735 | 741 | 21,000 |
1986/04/07 | 748 | 750 | 743 | 745 | 27,000 |
1986/04/05 | 720 | 723 | 720 | 723 | 25,000 |
1986/04/04 | 740 | 775 | 740 | 750 | 57,000 |
1986/04/03 | 745 | 745 | 730 | 732 | 59,000 |
1986/04/02 | 755 | 760 | 744 | 745 | 265,000 |
1986/04/01 | 752 | 779 | 752 | 777 | 142,000 |
1986/03/31 | 810 | 816 | 792 | 792 | 208,000 |
1986/03/29 | 820 | 826 | 801 | 801 | 297,000 |
1986/03/28 | 765 | 830 | 765 | 826 | 659,000 |
1986/03/27 | 731 | 766 | 730 | 760 | 244,000 |
1986/03/26 | 740 | 740 | 725 | 735 | 137,000 |
1986/03/25 | 700 | 764 | 700 | 761 | 436,000 |
1986/03/24 | 685 | 685 | 670 | 680 | 30,000 |
1986/03/22 | 690 | 690 | 680 | 680 | 11,000 |
1986/03/20 | 686 | 700 | 686 | 690 | 20,000 |
1986/03/19 | 700 | 700 | 690 | 691 | 49,000 |
1986/03/18 | 699 | 700 | 699 | 700 | 21,000 |
1986/03/17 | 700 | 700 | 693 | 700 | 25,000 |
1986/03/15 | 693 | 693 | 687 | 691 | 12,000 |
1986/03/14 | 690 | 693 | 681 | 683 | 21,000 |
1986/03/13 | 693 | 693 | 680 | 690 | 21,000 |
1986/03/12 | 689 | 698 | 680 | 698 | 34,000 |
1986/03/11 | 699 | 699 | 690 | 699 | 12,000 |
1986/03/10 | 670 | 676 | 670 | 676 | 16,000 |
1986/03/07 | 680 | 708 | 680 | 700 | 45,000 |
1986/03/06 | 690 | 696 | 690 | 690 | 17,000 |
1986/03/05 | 683 | 695 | 683 | 695 | 31,000 |
1986/03/04 | 701 | 709 | 695 | 695 | 42,000 |
1986/03/03 | 700 | 710 | 698 | 698 | 30,000 |
1986/03/01 | 700 | 705 | 690 | 691 | 19,000 |
1986/02/28 | 705 | 710 | 705 | 707 | 29,000 |
1986/02/27 | 700 | 713 | 700 | 705 | 23,000 |
1986/02/26 | 700 | 700 | 669 | 683 | 26,000 |
1986/02/25 | 706 | 710 | 700 | 700 | 21,000 |
1986/02/24 | 704 | 710 | 700 | 703 | 28,000 |
1986/02/22 | 704 | 710 | 704 | 710 | 6,000 |
1986/02/21 | 691 | 710 | 691 | 700 | 27,000 |
1986/02/20 | 686 | 700 | 680 | 690 | 36,000 |
1986/02/19 | 681 | 690 | 680 | 685 | 24,000 |
1986/02/18 | 698 | 698 | 681 | 681 | 27,000 |
1986/02/17 | 690 | 705 | 690 | 700 | 34,000 |
1986/02/15 | 700 | 700 | 690 | 690 | 25,000 |
1986/02/14 | 711 | 727 | 702 | 702 | 44,000 |
1986/02/13 | 740 | 740 | 690 | 710 | 127,000 |
1986/02/12 | 705 | 750 | 705 | 740 | 397,000 |
1986/02/10 | 685 | 690 | 680 | 690 | 116,000 |
1986/02/07 | 673 | 679 | 670 | 677 | 44,000 |
1986/02/06 | 673 | 673 | 665 | 673 | 48,000 |
1986/02/05 | 671 | 685 | 665 | 666 | 194,000 |
1986/02/04 | 632 | 665 | 631 | 664 | 29,000 |
1986/02/03 | 647 | 647 | 633 | 633 | 13,000 |
1986/02/01 | 660 | 665 | 651 | 651 | 22,000 |
1986/01/31 | 632 | 660 | 631 | 660 | 15,000 |
1986/01/30 | 630 | 630 | 630 | 630 | 4,000 |
1986/01/29 | 635 | 635 | 620 | 620 | 37,000 |
1986/01/28 | 635 | 641 | 635 | 641 | 8,000 |
1986/01/27 | 630 | 631 | 625 | 625 | 35,000 |
1986/01/25 | 645 | 645 | 630 | 630 | 4,000 |
1986/01/24 | 631 | 640 | 625 | 626 | 21,000 |
1986/01/23 | 632 | 635 | 630 | 630 | 17,000 |
1986/01/22 | 630 | 630 | 630 | 630 | 6,000 |
1986/01/21 | 630 | 630 | 630 | 630 | 14,000 |
1986/01/20 | 640 | 645 | 635 | 635 | 11,000 |
1986/01/18 | 648 | 648 | 640 | 642 | 21,000 |
1986/01/17 | 640 | 650 | 640 | 650 | 8,000 |
1986/01/16 | 646 | 650 | 645 | 646 | 11,000 |
1986/01/14 | 645 | 645 | 645 | 645 | 1,000 |
1986/01/13 | 650 | 650 | 640 | 645 | 12,000 |
1986/01/10 | 634 | 644 | 634 | 640 | 9,000 |
1986/01/09 | 633 | 650 | 633 | 633 | 9,000 |
1986/01/08 | 639 | 639 | 632 | 632 | 12,000 |
1986/01/07 | 640 | 644 | 639 | 644 | 4,000 |
1986/01/06 | 634 | 644 | 634 | 644 | 3,000 |
1986/01/04 | 634 | 650 | 634 | 650 | 2,000 |