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 |
---|---|---|---|---|---|
1994/12/30 | 681 | 681 | 681 | 681 | 3,000 |
1994/12/29 | 685 | 690 | 685 | 685 | 13,000 |
1994/12/28 | 700 | 707 | 681 | 681 | 49,000 |
1994/12/27 | 681 | 700 | 681 | 700 | 34,000 |
1994/12/26 | 664 | 680 | 664 | 680 | 31,000 |
1994/12/22 | 660 | 670 | 659 | 660 | 26,000 |
1994/12/21 | 645 | 659 | 645 | 659 | 36,000 |
1994/12/20 | 651 | 651 | 640 | 642 | 41,000 |
1994/12/19 | 649 | 650 | 641 | 641 | 7,000 |
1994/12/16 | 652 | 652 | 639 | 639 | 22,000 |
1994/12/15 | 636 | 654 | 636 | 650 | 12,000 |
1994/12/14 | 636 | 637 | 635 | 635 | 14,000 |
1994/12/13 | 637 | 643 | 635 | 635 | 21,000 |
1994/12/12 | 646 | 646 | 635 | 635 | 12,000 |
1994/12/09 | 650 | 650 | 645 | 645 | 19,000 |
1994/12/08 | 656 | 660 | 651 | 651 | 19,000 |
1994/12/07 | 666 | 666 | 655 | 655 | 21,000 |
1994/12/06 | 660 | 663 | 655 | 661 | 25,000 |
1994/12/05 | 670 | 670 | 651 | 663 | 26,000 |
1994/12/02 | 675 | 680 | 667 | 670 | 14,000 |
1994/12/01 | 661 | 708 | 661 | 695 | 13,000 |
1994/11/30 | 641 | 666 | 641 | 655 | 16,000 |
1994/11/29 | 638 | 639 | 637 | 638 | 11,000 |
1994/11/28 | 645 | 645 | 635 | 638 | 16,000 |
1994/11/25 | 642 | 642 | 635 | 635 | 17,000 |
1994/11/24 | 650 | 650 | 640 | 640 | 16,000 |
1994/11/22 | 658 | 658 | 655 | 655 | 11,000 |
1994/11/21 | 668 | 668 | 659 | 659 | 4,000 |
1994/11/18 | 660 | 661 | 655 | 658 | 21,000 |
1994/11/17 | 666 | 666 | 662 | 662 | 11,000 |
1994/11/16 | 665 | 670 | 665 | 665 | 20,000 |
1994/11/15 | 663 | 670 | 663 | 663 | 25,000 |
1994/11/14 | 666 | 666 | 662 | 662 | 8,000 |
1994/11/11 | 655 | 665 | 655 | 662 | 16,000 |
1994/11/10 | 675 | 675 | 660 | 663 | 48,000 |
1994/11/09 | 709 | 709 | 660 | 663 | 57,000 |
1994/11/08 | 700 | 701 | 690 | 700 | 32,000 |
1994/11/07 | 711 | 711 | 701 | 701 | 11,000 |
1994/11/04 | 713 | 713 | 711 | 711 | 11,000 |
1994/11/02 | 711 | 723 | 711 | 713 | 15,000 |
1994/11/01 | 704 | 705 | 696 | 705 | 17,000 |
1994/10/31 | 694 | 704 | 690 | 695 | 11,000 |
1994/10/28 | 695 | 704 | 685 | 704 | 29,000 |
1994/10/27 | 700 | 700 | 696 | 696 | 15,000 |
1994/10/26 | 691 | 705 | 691 | 705 | 6,000 |
1994/10/25 | 685 | 685 | 685 | 685 | 6,000 |
1994/10/24 | 701 | 710 | 700 | 708 | 7,000 |
1994/10/21 | 690 | 690 | 684 | 684 | 14,000 |
1994/10/20 | 700 | 700 | 695 | 698 | 13,000 |
1994/10/19 | 700 | 700 | 684 | 699 | 16,000 |
1994/10/18 | 690 | 700 | 690 | 700 | 23,000 |
1994/10/17 | 691 | 691 | 690 | 690 | 3,000 |
1994/10/14 | 690 | 690 | 683 | 690 | 20,000 |
1994/10/13 | 681 | 700 | 681 | 700 | 22,000 |
1994/10/12 | 680 | 690 | 675 | 690 | 21,000 |
1994/10/11 | 700 | 700 | 690 | 690 | 7,000 |
1994/10/07 | 690 | 690 | 685 | 685 | 13,000 |
1994/10/06 | 691 | 691 | 690 | 690 | 11,000 |
1994/10/05 | 710 | 710 | 690 | 690 | 17,000 |
1994/10/04 | 719 | 721 | 715 | 715 | 10,000 |
1994/10/03 | 709 | 720 | 700 | 700 | 9,000 |
1994/09/30 | 691 | 701 | 691 | 699 | 9,000 |
1994/09/29 | 687 | 700 | 686 | 691 | 17,000 |
1994/09/28 | 676 | 706 | 676 | 686 | 61,000 |
1994/09/27 | 680 | 680 | 675 | 675 | 13,000 |
1994/09/26 | 680 | 680 | 670 | 673 | 63,000 |
1994/09/22 | 681 | 695 | 670 | 680 | 67,000 |
1994/09/21 | 689 | 695 | 689 | 691 | 28,000 |
1994/09/20 | 691 | 693 | 690 | 690 | 34,000 |
1994/09/19 | 698 | 699 | 695 | 695 | 18,000 |
1994/09/16 | 704 | 704 | 698 | 698 | 24,000 |
1994/09/14 | 702 | 706 | 700 | 705 | 26,000 |
1994/09/13 | 706 | 706 | 701 | 701 | 18,000 |
1994/09/12 | 705 | 711 | 705 | 706 | 19,000 |
1994/09/09 | 721 | 721 | 711 | 711 | 12,000 |
1994/09/08 | 702 | 715 | 701 | 711 | 12,000 |
1994/09/07 | 720 | 720 | 700 | 700 | 42,000 |
1994/09/06 | 731 | 731 | 725 | 725 | 20,000 |
1994/09/05 | 730 | 730 | 725 | 726 | 12,000 |
1994/09/02 | 721 | 742 | 721 | 730 | 28,000 |
1994/09/01 | 741 | 741 | 721 | 721 | 23,000 |
1994/08/31 | 755 | 755 | 741 | 741 | 18,000 |
1994/08/30 | 760 | 760 | 755 | 755 | 3,000 |
1994/08/29 | 765 | 765 | 760 | 760 | 4,000 |
1994/08/26 | 765 | 765 | 755 | 755 | 7,000 |
1994/08/25 | 757 | 771 | 751 | 771 | 16,000 |
1994/08/24 | 759 | 760 | 751 | 755 | 19,000 |
1994/08/23 | 760 | 760 | 755 | 760 | 13,000 |
1994/08/22 | 773 | 773 | 760 | 760 | 5,000 |
1994/08/19 | 767 | 767 | 763 | 763 | 16,000 |
1994/08/18 | 775 | 775 | 766 | 770 | 25,000 |
1994/08/17 | 771 | 775 | 766 | 766 | 25,000 |
1994/08/16 | 791 | 798 | 766 | 767 | 29,000 |
1994/08/15 | 770 | 790 | 765 | 790 | 8,000 |
1994/08/12 | 765 | 780 | 765 | 770 | 8,000 |
1994/08/11 | 766 | 766 | 765 | 765 | 2,000 |
1994/08/10 | 762 | 770 | 762 | 765 | 10,000 |
1994/08/09 | 780 | 780 | 762 | 762 | 8,000 |
1994/08/08 | 770 | 771 | 770 | 771 | 7,000 |
1994/08/05 | 800 | 800 | 790 | 790 | 7,000 |
1994/08/04 | 787 | 795 | 787 | 790 | 4,000 |
1994/08/03 | 777 | 792 | 777 | 777 | 6,000 |
1994/08/02 | 777 | 777 | 777 | 777 | 19,000 |
1994/08/01 | 778 | 778 | 770 | 770 | 3,000 |
1994/07/29 | 764 | 776 | 764 | 776 | 12,000 |
1994/07/28 | 761 | 770 | 761 | 761 | 11,000 |
1994/07/27 | 784 | 784 | 760 | 761 | 20,000 |
1994/07/26 | 775 | 784 | 771 | 784 | 10,000 |
1994/07/25 | 782 | 785 | 776 | 776 | 12,000 |
1994/07/22 | 780 | 780 | 780 | 780 | 21,000 |
1994/07/21 | 780 | 781 | 775 | 780 | 36,000 |
1994/07/20 | 790 | 800 | 782 | 782 | 26,000 |
1994/07/19 | 800 | 800 | 790 | 800 | 17,000 |
1994/07/18 | 800 | 800 | 790 | 790 | 10,000 |
1994/07/15 | 800 | 800 | 790 | 790 | 19,000 |
1994/07/14 | 818 | 818 | 818 | 818 | 2,000 |
1994/07/13 | 801 | 818 | 782 | 818 | 15,000 |
1994/07/12 | 780 | 782 | 780 | 782 | 15,000 |
1994/07/11 | 800 | 800 | 790 | 790 | 16,000 |
1994/07/08 | 818 | 818 | 805 | 805 | 18,000 |
1994/07/07 | 795 | 820 | 795 | 808 | 29,000 |
1994/07/06 | 810 | 810 | 795 | 795 | 48,000 |
1994/07/05 | 796 | 810 | 795 | 810 | 33,000 |
1994/07/04 | 790 | 800 | 790 | 790 | 26,000 |
1994/07/01 | 800 | 800 | 787 | 790 | 34,000 |
1994/06/30 | 787 | 794 | 787 | 790 | 28,000 |
1994/06/29 | 791 | 791 | 788 | 788 | 24,000 |
1994/06/28 | 795 | 801 | 785 | 801 | 27,000 |
1994/06/27 | 800 | 800 | 782 | 785 | 42,000 |
1994/06/24 | 807 | 813 | 807 | 808 | 18,000 |
1994/06/23 | 793 | 808 | 793 | 808 | 23,000 |
1994/06/22 | 781 | 800 | 781 | 791 | 46,000 |
1994/06/21 | 820 | 820 | 801 | 801 | 37,000 |
1994/06/20 | 842 | 842 | 821 | 830 | 25,000 |
1994/06/17 | 842 | 850 | 833 | 842 | 28,000 |
1994/06/16 | 860 | 861 | 850 | 850 | 71,000 |
1994/06/15 | 840 | 860 | 840 | 858 | 117,000 |
1994/06/14 | 830 | 838 | 820 | 830 | 46,000 |
1994/06/13 | 835 | 835 | 821 | 835 | 25,000 |
1994/06/10 | 833 | 849 | 825 | 840 | 76,000 |
1994/06/09 | 833 | 843 | 833 | 833 | 88,000 |
1994/06/08 | 865 | 865 | 840 | 843 | 134,000 |
1994/06/07 | 847 | 870 | 847 | 863 | 288,000 |
1994/06/06 | 848 | 858 | 845 | 850 | 148,000 |
1994/06/03 | 849 | 849 | 821 | 840 | 68,000 |
1994/06/02 | 820 | 847 | 820 | 847 | 90,000 |
1994/06/01 | 800 | 820 | 798 | 820 | 40,000 |
1994/05/31 | 805 | 810 | 802 | 802 | 14,000 |
1994/05/30 | 810 | 815 | 807 | 807 | 7,000 |
1994/05/27 | 825 | 825 | 811 | 820 | 20,000 |
1994/05/26 | 808 | 816 | 806 | 807 | 16,000 |
1994/05/25 | 824 | 824 | 802 | 815 | 28,000 |
1994/05/24 | 820 | 825 | 810 | 825 | 30,000 |
1994/05/23 | 820 | 830 | 811 | 820 | 26,000 |
1994/05/20 | 830 | 840 | 820 | 820 | 62,000 |
1994/05/19 | 853 | 855 | 818 | 840 | 109,000 |
1994/05/18 | 840 | 866 | 840 | 843 | 583,000 |
1994/05/17 | 840 | 840 | 818 | 833 | 159,000 |
1994/05/16 | 805 | 840 | 805 | 831 | 194,000 |
1994/05/13 | 821 | 821 | 800 | 815 | 157,000 |
1994/05/12 | 760 | 800 | 760 | 800 | 142,000 |
1994/05/11 | 752 | 770 | 751 | 760 | 57,000 |
1994/05/10 | 750 | 760 | 750 | 750 | 22,000 |
1994/05/09 | 760 | 760 | 750 | 750 | 34,000 |
1994/05/06 | 766 | 772 | 763 | 766 | 22,000 |
1994/05/02 | 766 | 766 | 746 | 761 | 27,000 |
1994/04/28 | 787 | 787 | 767 | 767 | 24,000 |
1994/04/27 | 784 | 787 | 765 | 784 | 38,000 |
1994/04/26 | 789 | 795 | 788 | 788 | 33,000 |
1994/04/25 | 810 | 810 | 800 | 805 | 54,000 |
1994/04/22 | 815 | 829 | 790 | 790 | 91,000 |
1994/04/21 | 820 | 830 | 790 | 814 | 119,000 |
1994/04/20 | 850 | 861 | 809 | 824 | 564,000 |
1994/04/19 | 795 | 844 | 795 | 839 | 666,000 |
1994/04/18 | 765 | 799 | 759 | 785 | 258,000 |
1994/04/15 | 750 | 760 | 740 | 759 | 63,000 |
1994/04/14 | 731 | 761 | 721 | 750 | 58,000 |
1994/04/13 | 721 | 739 | 720 | 739 | 23,000 |
1994/04/12 | 730 | 730 | 716 | 720 | 8,000 |
1994/04/11 | 725 | 730 | 715 | 730 | 16,000 |
1994/04/08 | 710 | 731 | 710 | 725 | 22,000 |
1994/04/07 | 711 | 726 | 710 | 711 | 15,000 |
1994/04/06 | 700 | 710 | 700 | 707 | 11,000 |
1994/04/05 | 701 | 710 | 693 | 710 | 30,000 |
1994/04/04 | 705 | 710 | 700 | 700 | 13,000 |
1994/04/01 | 701 | 709 | 701 | 702 | 17,000 |
1994/03/31 | 707 | 710 | 700 | 706 | 22,000 |
1994/03/30 | 710 | 710 | 700 | 707 | 6,000 |
1994/03/29 | 720 | 726 | 720 | 725 | 11,000 |
1994/03/28 | 712 | 721 | 712 | 721 | 7,000 |
1994/03/25 | 714 | 715 | 710 | 710 | 21,000 |
1994/03/24 | 720 | 728 | 710 | 710 | 29,000 |
1994/03/23 | 723 | 723 | 718 | 723 | 30,000 |
1994/03/22 | 730 | 730 | 720 | 723 | 35,000 |
1994/03/18 | 737 | 737 | 721 | 721 | 35,000 |
1994/03/17 | 745 | 745 | 735 | 735 | 33,000 |
1994/03/16 | 743 | 745 | 740 | 745 | 19,000 |
1994/03/15 | 740 | 750 | 740 | 741 | 18,000 |
1994/03/14 | 750 | 750 | 740 | 740 | 20,000 |
1994/03/11 | 735 | 740 | 732 | 732 | 36,000 |
1994/03/10 | 734 | 735 | 730 | 731 | 20,000 |
1994/03/09 | 735 | 739 | 730 | 739 | 14,000 |
1994/03/08 | 739 | 758 | 735 | 740 | 16,000 |
1994/03/07 | 746 | 760 | 745 | 759 | 23,000 |
1994/03/04 | 720 | 770 | 720 | 760 | 32,000 |
1994/03/03 | 725 | 725 | 715 | 725 | 14,000 |
1994/03/02 | 738 | 739 | 726 | 726 | 18,000 |
1994/03/01 | 740 | 745 | 728 | 728 | 23,000 |
1994/02/28 | 720 | 728 | 717 | 728 | 42,000 |
1994/02/25 | 719 | 719 | 715 | 715 | 14,000 |
1994/02/24 | 710 | 715 | 709 | 710 | 78,000 |
1994/02/23 | 720 | 730 | 712 | 712 | 23,000 |
1994/02/22 | 729 | 730 | 710 | 720 | 14,000 |
1994/02/21 | 718 | 719 | 715 | 719 | 8,000 |
1994/02/18 | 710 | 715 | 710 | 715 | 8,000 |
1994/02/17 | 729 | 729 | 710 | 710 | 24,000 |
1994/02/16 | 731 | 738 | 725 | 725 | 18,000 |
1994/02/15 | 721 | 740 | 715 | 740 | 25,000 |
1994/02/14 | 768 | 768 | 740 | 741 | 16,000 |
1994/02/10 | 750 | 769 | 738 | 769 | 28,000 |
1994/02/09 | 769 | 773 | 740 | 740 | 16,000 |
1994/02/08 | 759 | 774 | 758 | 774 | 46,000 |
1994/02/07 | 740 | 759 | 735 | 759 | 34,000 |
1994/02/04 | 727 | 750 | 727 | 745 | 96,000 |
1994/02/03 | 711 | 730 | 711 | 712 | 80,000 |
1994/02/02 | 711 | 720 | 710 | 710 | 27,000 |
1994/02/01 | 715 | 725 | 701 | 706 | 38,000 |
1994/01/31 | 715 | 715 | 714 | 715 | 50,000 |
1994/01/28 | 671 | 671 | 670 | 671 | 4,000 |
1994/01/27 | 702 | 705 | 690 | 690 | 17,000 |
1994/01/26 | 700 | 700 | 700 | 700 | 4,000 |
1994/01/25 | 670 | 670 | 661 | 670 | 16,000 |
1994/01/24 | 650 | 670 | 650 | 670 | 19,000 |
1994/01/21 | 709 | 709 | 700 | 700 | 11,000 |
1994/01/20 | 710 | 710 | 709 | 710 | 17,000 |
1994/01/19 | 701 | 710 | 700 | 710 | 25,000 |
1994/01/18 | 690 | 700 | 690 | 700 | 15,000 |
1994/01/17 | 717 | 717 | 700 | 705 | 8,000 |
1994/01/14 | 690 | 720 | 683 | 717 | 55,000 |
1994/01/13 | 697 | 698 | 690 | 697 | 27,000 |
1994/01/12 | 685 | 698 | 685 | 698 | 28,000 |
1994/01/11 | 690 | 694 | 685 | 685 | 29,000 |
1994/01/10 | 690 | 699 | 676 | 685 | 18,000 |
1994/01/07 | 673 | 683 | 673 | 683 | 9,000 |
1994/01/06 | 679 | 683 | 675 | 683 | 12,000 |
1994/01/05 | 690 | 690 | 689 | 689 | 8,000 |
1994/01/04 | 661 | 661 | 661 | 661 | 2,000 |