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 |
---|---|---|---|---|---|
1992/12/30 | 700 | 700 | 695 | 695 | 14,000 |
1992/12/29 | 705 | 708 | 700 | 700 | 16,000 |
1992/12/28 | 701 | 720 | 700 | 710 | 15,000 |
1992/12/25 | 705 | 710 | 703 | 703 | 25,000 |
1992/12/24 | 710 | 710 | 705 | 705 | 14,000 |
1992/12/22 | 705 | 708 | 700 | 708 | 17,000 |
1992/12/21 | 711 | 715 | 705 | 710 | 22,000 |
1992/12/18 | 730 | 730 | 710 | 710 | 9,000 |
1992/12/17 | 708 | 719 | 704 | 710 | 14,000 |
1992/12/16 | 706 | 710 | 705 | 710 | 24,000 |
1992/12/15 | 720 | 720 | 710 | 712 | 10,000 |
1992/12/14 | 730 | 730 | 711 | 711 | 9,000 |
1992/12/11 | 749 | 749 | 730 | 730 | 46,000 |
1992/12/10 | 725 | 735 | 710 | 710 | 31,000 |
1992/12/09 | 703 | 725 | 703 | 720 | 28,000 |
1992/12/08 | 715 | 718 | 702 | 702 | 26,000 |
1992/12/07 | 705 | 706 | 702 | 706 | 14,000 |
1992/12/04 | 701 | 711 | 700 | 702 | 39,000 |
1992/12/03 | 735 | 735 | 711 | 711 | 16,000 |
1992/12/02 | 744 | 750 | 730 | 750 | 44,000 |
1992/12/01 | 767 | 767 | 730 | 731 | 71,000 |
1992/11/30 | 758 | 780 | 755 | 757 | 66,000 |
1992/11/27 | 799 | 800 | 753 | 753 | 150,000 |
1992/11/26 | 761 | 839 | 761 | 775 | 579,000 |
1992/11/25 | 730 | 763 | 730 | 753 | 271,000 |
1992/11/24 | 680 | 716 | 680 | 690 | 43,000 |
1992/11/20 | 690 | 690 | 660 | 660 | 40,000 |
1992/11/19 | 650 | 685 | 650 | 685 | 36,000 |
1992/11/18 | 602 | 640 | 601 | 640 | 20,000 |
1992/11/17 | 602 | 602 | 602 | 602 | 4,000 |
1992/11/16 | 601 | 605 | 600 | 601 | 24,000 |
1992/11/13 | 624 | 624 | 600 | 600 | 18,000 |
1992/11/12 | 630 | 630 | 629 | 629 | 9,000 |
1992/11/11 | 650 | 650 | 640 | 640 | 8,000 |
1992/11/10 | 673 | 673 | 650 | 650 | 4,000 |
1992/11/06 | 684 | 684 | 684 | 684 | 3,000 |
1992/11/05 | 688 | 688 | 685 | 685 | 7,000 |
1992/11/04 | 670 | 689 | 670 | 688 | 52,000 |
1992/11/02 | 674 | 674 | 660 | 660 | 3,000 |
1992/10/30 | 679 | 679 | 675 | 679 | 7,000 |
1992/10/29 | 681 | 681 | 660 | 660 | 7,000 |
1992/10/28 | 668 | 680 | 668 | 680 | 42,000 |
1992/10/27 | 667 | 668 | 667 | 668 | 6,000 |
1992/10/26 | 661 | 667 | 661 | 667 | 7,000 |
1992/10/23 | 661 | 666 | 660 | 661 | 6,000 |
1992/10/22 | 651 | 651 | 651 | 651 | 1,000 |
1992/10/21 | 655 | 655 | 650 | 650 | 5,000 |
1992/10/20 | 654 | 655 | 654 | 655 | 6,000 |
1992/10/19 | 660 | 660 | 650 | 650 | 14,000 |
1992/10/16 | 660 | 675 | 660 | 661 | 13,000 |
1992/10/15 | 676 | 676 | 670 | 670 | 7,000 |
1992/10/14 | 676 | 676 | 675 | 676 | 5,000 |
1992/10/13 | 679 | 679 | 670 | 675 | 15,000 |
1992/10/12 | 689 | 689 | 689 | 689 | 2,000 |
1992/10/09 | 700 | 700 | 700 | 700 | 12,000 |
1992/10/08 | 700 | 706 | 700 | 700 | 26,000 |
1992/10/07 | 657 | 705 | 657 | 700 | 16,000 |
1992/10/06 | 655 | 655 | 655 | 655 | 7,000 |
1992/10/05 | 686 | 690 | 685 | 685 | 8,000 |
1992/10/02 | 690 | 700 | 685 | 685 | 9,000 |
1992/10/01 | 691 | 700 | 690 | 700 | 25,000 |
1992/09/30 | 690 | 691 | 685 | 691 | 10,000 |
1992/09/29 | 710 | 720 | 691 | 705 | 19,000 |
1992/09/28 | 701 | 718 | 700 | 718 | 32,000 |
1992/09/25 | 705 | 710 | 690 | 695 | 52,000 |
1992/09/24 | 699 | 709 | 690 | 708 | 38,000 |
1992/09/22 | 700 | 700 | 680 | 689 | 37,000 |
1992/09/21 | 705 | 720 | 703 | 703 | 17,000 |
1992/09/18 | 739 | 740 | 708 | 715 | 34,000 |
1992/09/17 | 730 | 749 | 705 | 729 | 39,000 |
1992/09/16 | 730 | 740 | 700 | 701 | 124,000 |
1992/09/10 | 870 | 870 | 870 | 870 | 378,000 |
1992/09/08 | 690 | 745 | 690 | 710 | 124,000 |
1992/09/07 | 685 | 690 | 682 | 690 | 52,000 |
1992/09/04 | 676 | 685 | 675 | 676 | 40,000 |
1992/09/03 | 652 | 675 | 652 | 675 | 31,000 |
1992/09/02 | 681 | 681 | 650 | 652 | 33,000 |
1992/09/01 | 700 | 705 | 680 | 681 | 43,000 |
1992/08/31 | 690 | 700 | 678 | 700 | 42,000 |
1992/08/28 | 651 | 688 | 640 | 683 | 73,000 |
1992/08/27 | 650 | 690 | 650 | 661 | 60,000 |
1992/08/26 | 621 | 650 | 621 | 650 | 50,000 |
1992/08/25 | 570 | 600 | 565 | 600 | 42,000 |
1992/08/24 | 550 | 558 | 550 | 558 | 19,000 |
1992/08/21 | 530 | 531 | 530 | 531 | 18,000 |
1992/08/20 | 473 | 480 | 468 | 480 | 41,000 |
1992/08/19 | 468 | 472 | 468 | 472 | 21,000 |
1992/08/18 | 495 | 495 | 473 | 473 | 31,000 |
1992/08/17 | 483 | 483 | 475 | 480 | 12,000 |
1992/08/14 | 462 | 471 | 462 | 467 | 20,000 |
1992/08/13 | 478 | 478 | 471 | 471 | 17,000 |
1992/08/12 | 499 | 500 | 499 | 500 | 4,000 |
1992/08/11 | 500 | 512 | 500 | 500 | 15,000 |
1992/08/10 | 536 | 537 | 500 | 500 | 17,000 |
1992/08/07 | 553 | 556 | 540 | 541 | 16,000 |
1992/08/06 | 560 | 560 | 553 | 554 | 13,000 |
1992/08/05 | 553 | 556 | 553 | 553 | 16,000 |
1992/08/04 | 560 | 560 | 550 | 551 | 15,000 |
1992/08/03 | 586 | 586 | 580 | 580 | 9,000 |
1992/07/31 | 599 | 599 | 582 | 583 | 5,000 |
1992/07/30 | 600 | 600 | 581 | 600 | 12,000 |
1992/07/29 | 595 | 600 | 580 | 580 | 18,000 |
1992/07/28 | 600 | 601 | 590 | 601 | 9,000 |
1992/07/27 | 638 | 638 | 601 | 601 | 25,000 |
1992/07/24 | 610 | 611 | 610 | 610 | 6,000 |
1992/07/23 | 601 | 610 | 600 | 610 | 21,000 |
1992/07/22 | 631 | 631 | 610 | 610 | 10,000 |
1992/07/21 | 611 | 625 | 611 | 612 | 8,000 |
1992/07/20 | 640 | 640 | 611 | 611 | 15,000 |
1992/07/17 | 650 | 650 | 640 | 650 | 10,000 |
1992/07/16 | 655 | 655 | 650 | 650 | 9,000 |
1992/07/15 | 669 | 669 | 655 | 669 | 11,000 |
1992/07/14 | 670 | 671 | 670 | 670 | 5,000 |
1992/07/13 | 660 | 670 | 660 | 670 | 6,000 |
1992/07/10 | 670 | 675 | 660 | 660 | 9,000 |
1992/07/09 | 663 | 689 | 663 | 685 | 13,000 |
1992/07/08 | 650 | 660 | 650 | 660 | 8,000 |
1992/07/07 | 670 | 670 | 650 | 650 | 15,000 |
1992/07/06 | 694 | 694 | 675 | 675 | 17,000 |
1992/07/03 | 630 | 680 | 630 | 674 | 27,000 |
1992/07/02 | 621 | 631 | 620 | 631 | 9,000 |
1992/07/01 | 620 | 620 | 610 | 620 | 11,000 |
1992/06/30 | 620 | 620 | 603 | 620 | 17,000 |
1992/06/29 | 625 | 625 | 610 | 620 | 20,000 |
1992/06/26 | 645 | 650 | 625 | 625 | 25,000 |
1992/06/25 | 650 | 660 | 641 | 641 | 18,000 |
1992/06/24 | 670 | 670 | 650 | 650 | 12,000 |
1992/06/23 | 670 | 670 | 670 | 670 | 12,000 |
1992/06/22 | 690 | 690 | 650 | 670 | 29,000 |
1992/06/19 | 660 | 680 | 660 | 670 | 11,000 |
1992/06/18 | 668 | 668 | 640 | 660 | 22,000 |
1992/06/16 | 685 | 685 | 685 | 685 | 10,000 |
1992/06/15 | 680 | 685 | 660 | 678 | 19,000 |
1992/06/12 | 690 | 690 | 680 | 682 | 22,000 |
1992/06/11 | 695 | 700 | 695 | 695 | 14,000 |
1992/06/10 | 668 | 700 | 666 | 700 | 17,000 |
1992/06/09 | 660 | 670 | 660 | 668 | 13,000 |
1992/06/08 | 678 | 678 | 650 | 660 | 19,000 |
1992/06/05 | 662 | 679 | 660 | 679 | 18,000 |
1992/06/04 | 670 | 679 | 660 | 660 | 17,000 |
1992/06/03 | 676 | 680 | 670 | 670 | 33,000 |
1992/06/02 | 680 | 682 | 675 | 676 | 22,000 |
1992/06/01 | 676 | 685 | 676 | 680 | 17,000 |
1992/05/29 | 676 | 680 | 676 | 680 | 22,000 |
1992/05/28 | 680 | 680 | 660 | 660 | 25,000 |
1992/05/27 | 696 | 696 | 685 | 685 | 28,000 |
1992/05/26 | 690 | 696 | 690 | 695 | 15,000 |
1992/05/25 | 690 | 701 | 690 | 701 | 4,000 |
1992/05/22 | 700 | 700 | 691 | 691 | 15,000 |
1992/05/21 | 706 | 710 | 700 | 701 | 36,000 |
1992/05/20 | 716 | 720 | 706 | 706 | 23,000 |
1992/05/19 | 728 | 728 | 705 | 705 | 24,000 |
1992/05/18 | 705 | 718 | 705 | 718 | 11,000 |
1992/05/15 | 760 | 760 | 720 | 720 | 33,000 |
1992/05/14 | 765 | 765 | 750 | 750 | 57,000 |
1992/05/13 | 710 | 750 | 700 | 750 | 63,000 |
1992/05/12 | 730 | 730 | 710 | 720 | 35,000 |
1992/05/11 | 730 | 750 | 730 | 740 | 54,000 |
1992/05/08 | 710 | 720 | 700 | 720 | 53,000 |
1992/05/07 | 691 | 705 | 686 | 705 | 37,000 |
1992/05/06 | 666 | 691 | 666 | 681 | 33,000 |
1992/05/01 | 650 | 660 | 641 | 658 | 15,000 |
1992/04/30 | 670 | 670 | 650 | 650 | 17,000 |
1992/04/28 | 650 | 660 | 650 | 660 | 24,000 |
1992/04/27 | 660 | 660 | 650 | 650 | 15,000 |
1992/04/24 | 650 | 650 | 640 | 640 | 23,000 |
1992/04/23 | 620 | 620 | 610 | 620 | 27,000 |
1992/04/22 | 610 | 615 | 603 | 610 | 28,000 |
1992/04/21 | 615 | 626 | 615 | 615 | 19,000 |
1992/04/20 | 630 | 630 | 615 | 625 | 19,000 |
1992/04/17 | 667 | 670 | 650 | 650 | 40,000 |
1992/04/16 | 670 | 670 | 661 | 669 | 32,000 |
1992/04/15 | 665 | 665 | 660 | 663 | 29,000 |
1992/04/14 | 600 | 630 | 600 | 630 | 14,000 |
1992/04/13 | 650 | 655 | 630 | 630 | 29,000 |
1992/04/10 | 601 | 640 | 601 | 635 | 31,000 |
1992/04/09 | 599 | 620 | 580 | 581 | 68,000 |
1992/04/08 | 650 | 650 | 620 | 650 | 17,000 |
1992/04/07 | 657 | 662 | 650 | 655 | 20,000 |
1992/04/06 | 675 | 675 | 655 | 655 | 35,000 |
1992/04/03 | 670 | 670 | 652 | 665 | 37,000 |
1992/04/02 | 652 | 680 | 650 | 651 | 90,000 |
1992/04/01 | 710 | 710 | 650 | 650 | 78,000 |
1992/03/31 | 711 | 721 | 710 | 716 | 35,000 |
1992/03/30 | 703 | 715 | 703 | 715 | 8,000 |
1992/03/27 | 729 | 729 | 703 | 703 | 63,000 |
1992/03/26 | 742 | 745 | 721 | 721 | 84,000 |
1992/03/25 | 725 | 740 | 710 | 724 | 153,000 |
1992/03/24 | 752 | 753 | 720 | 721 | 60,000 |
1992/03/23 | 790 | 800 | 760 | 760 | 52,000 |
1992/03/19 | 760 | 790 | 750 | 780 | 76,000 |
1992/03/18 | 790 | 790 | 730 | 750 | 42,000 |
1992/03/17 | 723 | 780 | 723 | 780 | 34,000 |
1992/03/16 | 770 | 770 | 710 | 721 | 75,000 |
1992/03/13 | 801 | 801 | 770 | 771 | 80,000 |
1992/03/12 | 830 | 830 | 800 | 800 | 38,000 |
1992/03/11 | 850 | 860 | 830 | 830 | 67,000 |
1992/03/10 | 849 | 850 | 800 | 840 | 107,000 |
1992/03/06 | 930 | 960 | 899 | 899 | 68,000 |
1992/03/05 | 1,020 | 1,030 | 929 | 940 | 222,000 |
1992/03/04 | 950 | 1,010 | 950 | 1,000 | 312,000 |
1992/03/03 | 1,020 | 1,090 | 950 | 950 | 598,000 |
1992/03/02 | 931 | 1,040 | 930 | 1,000 | 1,518,000 |
1992/02/28 | 950 | 950 | 931 | 931 | 774,000 |
1992/02/27 | 770 | 850 | 770 | 850 | 455,000 |
1992/02/26 | 702 | 760 | 702 | 745 | 57,000 |
1992/02/25 | 709 | 709 | 703 | 703 | 7,000 |
1992/02/24 | 710 | 710 | 702 | 702 | 11,000 |
1992/02/21 | 704 | 711 | 704 | 710 | 9,000 |
1992/02/20 | 704 | 704 | 700 | 700 | 8,000 |
1992/02/19 | 702 | 710 | 702 | 706 | 8,000 |
1992/02/18 | 701 | 711 | 700 | 710 | 10,000 |
1992/02/17 | 701 | 701 | 700 | 701 | 5,000 |
1992/02/14 | 706 | 710 | 700 | 700 | 23,000 |
1992/02/13 | 715 | 715 | 710 | 710 | 11,000 |
1992/02/12 | 720 | 725 | 715 | 725 | 14,000 |
1992/02/10 | 720 | 730 | 718 | 730 | 28,000 |
1992/02/07 | 729 | 730 | 726 | 730 | 17,000 |
1992/02/06 | 730 | 730 | 725 | 730 | 14,000 |
1992/02/05 | 740 | 740 | 734 | 735 | 12,000 |
1992/02/04 | 733 | 745 | 733 | 735 | 12,000 |
1992/02/03 | 732 | 733 | 732 | 733 | 3,000 |
1992/01/31 | 703 | 726 | 703 | 726 | 16,000 |
1992/01/30 | 701 | 715 | 700 | 701 | 14,000 |
1992/01/29 | 701 | 715 | 700 | 700 | 12,000 |
1992/01/28 | 701 | 710 | 700 | 700 | 23,000 |
1992/01/27 | 715 | 715 | 701 | 701 | 14,000 |
1992/01/24 | 710 | 720 | 702 | 712 | 6,000 |
1992/01/23 | 701 | 730 | 701 | 730 | 15,000 |
1992/01/22 | 710 | 710 | 690 | 701 | 28,000 |
1992/01/21 | 699 | 718 | 690 | 718 | 7,000 |
1992/01/20 | 721 | 721 | 700 | 700 | 20,000 |
1992/01/17 | 720 | 724 | 710 | 710 | 20,000 |
1992/01/16 | 721 | 721 | 720 | 720 | 17,000 |
1992/01/14 | 722 | 730 | 720 | 720 | 11,000 |
1992/01/13 | 728 | 730 | 720 | 723 | 15,000 |
1992/01/10 | 749 | 750 | 730 | 730 | 20,000 |
1992/01/08 | 760 | 770 | 750 | 750 | 4,000 |
1992/01/07 | 759 | 760 | 750 | 750 | 14,000 |
1992/01/06 | 750 | 760 | 750 | 760 | 15,000 |