4512 わかもと製薬(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 696 | 696 | 690 | 696 | 22,000 | 575.21 |
| 1984-12-27 | 700 | 701 | 695 | 695 | 43,000 | 574.38 |
| 1984-12-25 | 695 | 725 | 695 | 725 | 53,000 | 599.17 |
| 1984-12-22 | 655 | 660 | 645 | 655 | 24,000 | 541.32 |
| 1984-12-21 | 670 | 670 | 665 | 665 | 39,000 | 549.59 |
| 1984-12-20 | 705 | 710 | 700 | 700 | 29,000 | 578.51 |
| 1984-12-19 | 702 | 705 | 701 | 705 | 31,000 | 582.65 |
| 1984-12-18 | 700 | 705 | 700 | 701 | 34,000 | 579.34 |
| 1984-12-17 | 709 | 710 | 702 | 702 | 35,000 | 580.17 |
| 1984-12-15 | 706 | 706 | 706 | 706 | 6,000 | 583.47 |
| 1984-12-14 | 705 | 710 | 702 | 702 | 15,000 | 580.17 |
| 1984-12-13 | 705 | 705 | 702 | 705 | 10,000 | 582.65 |
| 1984-12-12 | 720 | 720 | 700 | 700 | 51,000 | 578.51 |
| 1984-12-11 | 730 | 730 | 728 | 728 | 10,000 | 601.65 |
| 1984-12-07 | 750 | 750 | 739 | 750 | 23,000 | 619.84 |
| 1984-12-06 | 740 | 740 | 740 | 740 | 15,000 | 611.57 |
| 1984-12-05 | 728 | 732 | 728 | 732 | 23,000 | 604.96 |
| 1984-12-04 | 725 | 732 | 725 | 732 | 23,000 | 604.96 |
| 1984-12-03 | 710 | 730 | 710 | 722 | 56,000 | 596.69 |
| 1984-12-01 | 720 | 720 | 712 | 712 | 43,000 | 588.43 |
| 1984-11-30 | 729 | 730 | 710 | 730 | 67,000 | 603.31 |
| 1984-11-29 | 750 | 750 | 729 | 730 | 56,000 | 603.31 |
| 1984-11-28 | 750 | 750 | 750 | 750 | 30,000 | 619.84 |
| 1984-11-27 | 760 | 760 | 740 | 750 | 48,000 | 619.84 |
| 1984-11-26 | 766 | 766 | 760 | 760 | 26,000 | 628.10 |
| 1984-11-24 | 765 | 770 | 760 | 763 | 34,000 | 630.58 |
| 1984-11-22 | 775 | 780 | 770 | 771 | 31,000 | 637.19 |
| 1984-11-21 | 770 | 775 | 760 | 775 | 44,000 | 640.50 |
| 1984-11-20 | 775 | 780 | 775 | 775 | 35,000 | 640.50 |
| 1984-11-19 | 799 | 799 | 775 | 775 | 45,000 | 640.50 |
| 1984-11-17 | 818 | 818 | 800 | 800 | 65,000 | 661.16 |
| 1984-11-16 | 763 | 804 | 761 | 800 | 85,000 | 661.16 |
| 1984-11-15 | 764 | 766 | 760 | 761 | 27,000 | 628.93 |
| 1984-11-14 | 750 | 780 | 750 | 760 | 47,000 | 628.10 |
| 1984-11-13 | 751 | 751 | 745 | 750 | 33,000 | 619.84 |
| 1984-11-12 | 753 | 753 | 750 | 750 | 23,000 | 619.84 |
| 1984-11-09 | 769 | 769 | 751 | 753 | 32,000 | 622.31 |
| 1984-11-08 | 782 | 782 | 765 | 765 | 38,000 | 632.23 |
| 1984-11-07 | 786 | 786 | 771 | 780 | 41,000 | 644.63 |
| 1984-11-06 | 775 | 780 | 772 | 775 | 43,000 | 640.50 |
| 1984-11-05 | 785 | 785 | 771 | 775 | 23,000 | 640.50 |
| 1984-11-02 | 771 | 798 | 771 | 775 | 55,000 | 640.50 |
| 1984-11-01 | 784 | 789 | 770 | 770 | 83,000 | 636.36 |
| 1984-10-31 | 784 | 820 | 784 | 791 | 57,000 | 653.72 |
| 1984-10-30 | 773 | 798 | 773 | 788 | 42,000 | 651.24 |
| 1984-10-29 | 800 | 800 | 777 | 777 | 66,000 | 642.15 |
| 1984-10-27 | 800 | 815 | 800 | 801 | 58,000 | 661.98 |
| 1984-10-26 | 831 | 831 | 800 | 805 | 94,000 | 665.29 |
| 1984-10-25 | 868 | 880 | 850 | 850 | 94,000 | 702.48 |
| 1984-10-24 | 900 | 905 | 860 | 860 | 429,000 | 710.74 |
| 1984-10-23 | 831 | 890 | 828 | 889 | 464,000 | 734.71 |
| 1984-10-22 | 828 | 829 | 815 | 821 | 159,000 | 678.51 |
| 1984-10-20 | 785 | 818 | 783 | 808 | 122,000 | 667.77 |
| 1984-10-19 | 780 | 780 | 771 | 772 | 122,000 | 638.02 |
| 1984-10-18 | 770 | 780 | 760 | 770 | 71,000 | 636.36 |
| 1984-10-17 | 748 | 785 | 745 | 760 | 284,000 | 628.10 |
| 1984-10-15 | 785 | 785 | 770 | 778 | 43,000 | 642.98 |
| 1984-10-12 | 775 | 790 | 765 | 785 | 65,000 | 648.76 |
| 1984-10-11 | 765 | 770 | 765 | 765 | 18,000 | 632.23 |
| 1984-10-09 | 750 | 767 | 741 | 760 | 77,000 | 628.10 |
| 1984-10-08 | 755 | 757 | 740 | 740 | 38,000 | 611.57 |
| 1984-10-06 | 740 | 757 | 735 | 745 | 28,000 | 615.70 |
| 1984-10-05 | 717 | 730 | 716 | 730 | 38,000 | 603.31 |
| 1984-10-04 | 705 | 715 | 702 | 707 | 60,000 | 584.30 |
| 1984-10-03 | 726 | 730 | 703 | 703 | 92,000 | 580.99 |
| 1984-10-02 | 740 | 740 | 721 | 730 | 74,000 | 603.31 |
| 1984-10-01 | 760 | 761 | 740 | 740 | 64,000 | 611.57 |
| 1984-09-29 | 760 | 770 | 760 | 770 | 21,000 | 636.36 |
| 1984-09-28 | 780 | 780 | 770 | 770 | 46,000 | 636.36 |
| 1984-09-27 | 780 | 784 | 775 | 780 | 41,000 | 644.63 |
| 1984-09-26 | 780 | 785 | 755 | 760 | 102,000 | 628.10 |
| 1984-09-25 | 743 | 750 | 742 | 750 | 96,000 | 619.84 |
| 1984-09-22 | 785 | 790 | 783 | 783 | 53,000 | 647.11 |
| 1984-09-21 | 810 | 820 | 805 | 805 | 44,000 | 665.29 |
| 1984-09-20 | 823 | 830 | 815 | 815 | 50,000 | 673.55 |
| 1984-09-19 | 819 | 822 | 819 | 822 | 35,000 | 679.34 |
| 1984-09-18 | 833 | 833 | 811 | 812 | 56,000 | 671.07 |
| 1984-09-17 | 830 | 850 | 830 | 830 | 43,000 | 685.95 |
| 1984-09-14 | 841 | 841 | 822 | 829 | 64,000 | 685.12 |
| 1984-09-13 | 869 | 869 | 840 | 840 | 53,000 | 694.22 |
| 1984-09-12 | 860 | 879 | 851 | 865 | 94,000 | 714.88 |
| 1984-09-11 | 880 | 880 | 860 | 870 | 62,000 | 719.01 |
| 1984-09-10 | 880 | 880 | 860 | 860 | 53,000 | 710.74 |
| 1984-09-07 | 899 | 899 | 870 | 880 | 97,000 | 727.27 |
| 1984-09-06 | 870 | 910 | 865 | 899 | 328,000 | 742.98 |
| 1984-09-05 | 844 | 860 | 838 | 860 | 151,000 | 710.74 |
| 1984-09-04 | 840 | 840 | 835 | 835 | 47,000 | 690.08 |
| 1984-09-03 | 850 | 860 | 835 | 840 | 58,000 | 694.22 |
| 1984-09-01 | 840 | 860 | 835 | 840 | 68,000 | 694.22 |
| 1984-08-31 | 865 | 870 | 835 | 835 | 95,000 | 690.08 |
| 1984-08-30 | 888 | 889 | 850 | 855 | 143,000 | 706.61 |
| 1984-08-29 | 851 | 880 | 846 | 880 | 205,000 | 727.27 |
| 1984-08-28 | 860 | 870 | 840 | 840 | 88,000 | 694.22 |
| 1984-08-27 | 860 | 897 | 860 | 897 | 87,000 | 741.32 |
| 1984-08-25 | 810 | 815 | 805 | 815 | 48,000 | 673.55 |
| 1984-08-24 | 830 | 840 | 820 | 820 | 62,000 | 677.69 |
| 1984-08-23 | 870 | 870 | 827 | 840 | 70,000 | 694.22 |
| 1984-08-22 | 852 | 860 | 842 | 860 | 116,000 | 710.74 |
| 1984-08-21 | 890 | 890 | 862 | 862 | 112,000 | 712.40 |
| 1984-08-20 | 900 | 900 | 881 | 881 | 52,000 | 728.10 |
| 1984-08-18 | 890 | 900 | 880 | 900 | 82,000 | 743.80 |
| 1984-08-17 | 900 | 905 | 875 | 880 | 187,000 | 727.27 |
| 1984-08-16 | 890 | 925 | 880 | 891 | 259,000 | 736.36 |
| 1984-08-15 | 881 | 900 | 880 | 880 | 90,000 | 727.27 |
| 1984-08-14 | 925 | 925 | 880 | 890 | 156,000 | 735.54 |
| 1984-08-13 | 930 | 939 | 900 | 900 | 248,000 | 743.80 |
| 1984-08-10 | 850 | 890 | 850 | 880 | 148,000 | 727.27 |
| 1984-08-09 | 868 | 875 | 850 | 850 | 119,000 | 702.48 |
| 1984-08-08 | 881 | 920 | 860 | 878 | 308,000 | 725.62 |
| 1984-08-07 | 875 | 899 | 860 | 874 | 138,000 | 722.31 |
| 1984-08-06 | 840 | 880 | 805 | 880 | 387,000 | 727.27 |
| 1984-08-03 | 885 | 920 | 885 | 900 | 343,000 | 743.80 |
| 1984-08-02 | 965 | 999 | 945 | 945 | 511,000 | 780.99 |
| 1984-08-01 | 1,000 | 1,020 | 945 | 945 | 1,220,000 | 780.99 |
| 1984-07-31 | 1,000 | 1,010 | 940 | 940 | 624,000 | 776.86 |
| 1984-07-30 | 981 | 1,060 | 940 | 1,000 | 2,047,000 | 826.45 |
| 1984-07-28 | 889 | 979 | 879 | 975 | 3,195,999 | 805.79 |
| 1984-07-27 | 879 | 879 | 879 | 879 | 621,000 | 726.45 |
| 1984-07-26 | 779 | 779 | 779 | 779 | 78,000 | 643.80 |
| 1984-07-25 | 705 | 712 | 678 | 679 | 124,000 | 561.16 |
| 1984-07-24 | 700 | 720 | 700 | 715 | 50,000 | 590.91 |
| 1984-07-23 | 740 | 740 | 705 | 707 | 42,000 | 584.30 |
| 1984-07-21 | 728 | 737 | 725 | 737 | 52,000 | 609.09 |
| 1984-07-20 | 750 | 750 | 730 | 738 | 157,000 | 609.92 |
| 1984-07-19 | 794 | 797 | 760 | 760 | 222,000 | 628.10 |
| 1984-07-18 | 794 | 825 | 794 | 794 | 391,000 | 656.20 |
| 1984-07-17 | 790 | 790 | 784 | 784 | 206,000 | 647.93 |
| 1984-07-16 | 784 | 818 | 758 | 818 | 173,000 | 676.03 |
| 1984-07-13 | 805 | 820 | 780 | 794 | 206,000 | 656.20 |
| 1984-07-12 | 799 | 843 | 780 | 808 | 488,000 | 667.77 |
| 1984-07-11 | 826 | 835 | 785 | 785 | 875,000 | 648.76 |
| 1984-07-10 | 725 | 816 | 720 | 816 | 528,000 | 674.38 |
| 1984-07-09 | 722 | 725 | 716 | 716 | 83,000 | 591.74 |
| 1984-07-07 | 754 | 757 | 721 | 721 | 74,000 | 595.87 |
| 1984-07-06 | 710 | 750 | 710 | 749 | 199,000 | 619.01 |
| 1984-07-05 | 730 | 732 | 709 | 710 | 159,000 | 586.78 |
| 1984-07-04 | 770 | 770 | 749 | 760 | 121,000 | 628.10 |
| 1984-07-03 | 720 | 757 | 715 | 750 | 275,000 | 619.84 |
| 1984-07-02 | 809 | 809 | 720 | 757 | 358,000 | 625.62 |
| 1984-06-30 | 803 | 815 | 795 | 804 | 187,000 | 664.46 |
| 1984-06-29 | 815 | 840 | 801 | 802 | 445,000 | 662.81 |
| 1984-06-28 | 810 | 850 | 801 | 825 | 895,000 | 681.82 |
| 1984-06-27 | 800 | 875 | 796 | 810 | 1,868,000 | 669.42 |
| 1984-06-26 | 775 | 826 | 761 | 797 | 2,045,000 | 658.68 |
| 1984-06-25 | 683 | 728 | 680 | 728 | 573,000 | 601.65 |
| 1984-06-23 | 730 | 735 | 670 | 693 | 1,134,000 | 572.73 |
| 1984-06-22 | 705 | 725 | 705 | 725 | 1,750,000 | 599.17 |
| 1984-06-21 | 650 | 664 | 600 | 625 | 1,646,000 | 516.53 |
| 1984-06-20 | 640 | 640 | 640 | 640 | 930,000 | 528.93 |
| 1984-06-19 | 525 | 544 | 522 | 540 | 646,000 | 446.28 |
| 1984-06-18 | 489 | 530 | 486 | 520 | 720,000 | 429.75 |
| 1984-06-16 | 465 | 490 | 465 | 490 | 29,000 | 404.96 |
| 1984-06-15 | 475 | 475 | 465 | 465 | 34,000 | 384.30 |
| 1984-06-14 | 465 | 470 | 465 | 470 | 44,000 | 388.43 |
| 1984-06-13 | 452 | 465 | 452 | 465 | 41,000 | 384.30 |
| 1984-06-08 | 457 | 457 | 457 | 457 | 1,000 | 377.69 |
| 1984-06-07 | 463 | 463 | 458 | 458 | 14,000 | 378.51 |
| 1984-06-06 | 465 | 465 | 464 | 464 | 9,000 | 383.47 |
| 1984-06-05 | 474 | 474 | 470 | 470 | 19,000 | 388.43 |
| 1984-06-04 | 458 | 468 | 458 | 468 | 24,000 | 386.78 |
| 1984-06-02 | 458 | 458 | 458 | 458 | 4,000 | 378.51 |
| 1984-06-01 | 456 | 456 | 456 | 456 | 7,000 | 376.86 |
| 1984-05-31 | 453 | 458 | 453 | 458 | 6,000 | 378.51 |
| 1984-05-30 | 437 | 448 | 437 | 448 | 21,000 | 370.25 |
| 1984-05-29 | 433 | 436 | 433 | 436 | 4,000 | 360.33 |
| 1984-05-28 | 432 | 432 | 432 | 432 | 1,000 | 357.03 |
| 1984-05-26 | 426 | 430 | 426 | 430 | 5,000 | 355.37 |
| 1984-05-25 | 421 | 422 | 421 | 422 | 10,000 | 348.76 |
| 1984-05-24 | 420 | 420 | 420 | 420 | 35,000 | 347.11 |
| 1984-05-15 | 448 | 448 | 448 | 448 | 7,000 | 370.25 |
| 1984-05-14 | 450 | 450 | 450 | 450 | 6,000 | 371.90 |
| 1984-05-11 | 454 | 454 | 454 | 454 | 6,000 | 375.21 |
| 1984-05-10 | 460 | 462 | 455 | 455 | 21,000 | 376.03 |
| 1984-05-09 | 451 | 457 | 451 | 457 | 24,000 | 377.69 |
| 1984-05-08 | 445 | 455 | 445 | 455 | 10,000 | 376.03 |
| 1984-05-07 | 436 | 439 | 436 | 439 | 12,000 | 362.81 |
| 1984-05-04 | 436 | 436 | 436 | 436 | 14,000 | 360.33 |
| 1984-05-02 | 451 | 452 | 445 | 445 | 29,000 | 367.77 |
| 1984-05-01 | 452 | 452 | 451 | 451 | 5,000 | 372.73 |
| 1984-04-28 | 453 | 455 | 453 | 453 | 5,000 | 374.38 |
| 1984-04-27 | 451 | 455 | 451 | 453 | 22,000 | 374.38 |
| 1984-04-26 | 453 | 453 | 453 | 453 | 8,000 | 374.38 |
| 1984-04-25 | 452 | 452 | 452 | 452 | 11,000 | 373.55 |
| 1984-04-24 | 451 | 451 | 451 | 451 | 20,000 | 372.73 |
| 1984-04-20 | 470 | 475 | 470 | 475 | 76,000 | 392.56 |
| 1984-04-11 | 488 | 488 | 488 | 488 | 15,000 | 403.31 |
| 1984-04-06 | 498 | 498 | 498 | 498 | 2,000 | 411.57 |
| 1984-04-05 | 502 | 502 | 498 | 498 | 10,000 | 411.57 |
| 1984-04-04 | 498 | 502 | 498 | 502 | 17,000 | 414.88 |
| 1984-04-03 | 500 | 500 | 498 | 498 | 13,000 | 411.57 |
| 1984-04-02 | 502 | 502 | 502 | 502 | 12,000 | 414.88 |
| 1984-03-31 | 500 | 502 | 500 | 502 | 14,000 | 414.88 |
| 1984-03-30 | 501 | 504 | 500 | 501 | 36,000 | 414.05 |
| 1984-03-29 | 502 | 502 | 500 | 500 | 37,000 | 413.22 |
| 1984-03-28 | 509 | 515 | 501 | 502 | 29,000 | 414.88 |
| 1984-03-27 | 500 | 502 | 500 | 502 | 20,000 | 414.88 |
| 1984-03-26 | 499 | 499 | 499 | 499 | 15,000 | 412.40 |
| 1984-03-23 | 501 | 501 | 500 | 500 | 12,000 | 413.22 |
| 1984-03-22 | 515 | 515 | 500 | 500 | 24,000 | 413.22 |
| 1984-03-21 | 518 | 519 | 514 | 515 | 35,000 | 425.62 |
| 1984-03-19 | 500 | 520 | 499 | 520 | 33,000 | 429.75 |
| 1984-03-16 | 530 | 530 | 511 | 511 | 41,000 | 422.31 |
| 1984-03-15 | 519 | 520 | 519 | 520 | 34,000 | 429.75 |
| 1984-03-14 | 530 | 534 | 510 | 528 | 68,000 | 436.36 |
| 1984-03-13 | 500 | 550 | 500 | 540 | 317,000 | 446.28 |
| 1984-03-09 | 454 | 462 | 454 | 455 | 23,000 | 376.03 |
| 1984-03-08 | 441 | 455 | 440 | 454 | 11,000 | 375.21 |
| 1984-03-07 | 431 | 436 | 430 | 436 | 14,000 | 360.33 |
| 1984-03-06 | 425 | 430 | 425 | 425 | 19,000 | 351.24 |
| 1984-03-05 | 440 | 440 | 430 | 430 | 22,000 | 355.37 |
| 1984-03-03 | 440 | 440 | 440 | 440 | 24,000 | 363.64 |
| 1984-03-02 | 445 | 445 | 440 | 440 | 12,000 | 363.64 |
| 1984-03-01 | 445 | 445 | 445 | 445 | 36,000 | 367.77 |
| 1984-02-29 | 456 | 458 | 455 | 455 | 14,000 | 376.03 |
| 1984-02-28 | 445 | 448 | 445 | 446 | 44,000 | 368.60 |
| 1984-02-27 | 440 | 445 | 440 | 445 | 12,000 | 367.77 |
| 1984-02-25 | 449 | 449 | 445 | 445 | 75,000 | 367.77 |
| 1984-02-20 | 450 | 450 | 449 | 450 | 19,000 | 371.90 |
| 1984-02-18 | 460 | 460 | 453 | 453 | 8,000 | 374.38 |
| 1984-02-17 | 468 | 468 | 467 | 468 | 11,000 | 386.78 |
| 1984-02-16 | 457 | 470 | 457 | 470 | 9,000 | 388.43 |
| 1984-02-15 | 453 | 454 | 453 | 453 | 10,000 | 374.38 |
| 1984-02-14 | 451 | 451 | 451 | 451 | 5,000 | 372.73 |
| 1984-02-13 | 450 | 450 | 450 | 450 | 10,000 | 371.90 |
| 1984-02-10 | 456 | 456 | 450 | 450 | 14,000 | 371.90 |
| 1984-02-09 | 460 | 460 | 457 | 457 | 24,000 | 377.69 |
| 1984-02-08 | 460 | 460 | 460 | 460 | 4,000 | 380.17 |
| 1984-02-07 | 461 | 461 | 460 | 460 | 24,000 | 380.17 |
| 1984-02-06 | 460 | 460 | 460 | 460 | 7,000 | 380.17 |
| 1984-02-04 | 463 | 463 | 460 | 460 | 11,000 | 380.17 |
| 1984-02-03 | 465 | 465 | 463 | 463 | 23,000 | 382.65 |
| 1984-02-02 | 470 | 470 | 470 | 470 | 8,000 | 388.43 |
| 1984-02-01 | 475 | 475 | 465 | 465 | 19,000 | 384.30 |
| 1984-01-31 | 479 | 479 | 475 | 475 | 10,000 | 392.56 |
| 1984-01-30 | 485 | 485 | 480 | 480 | 11,000 | 396.69 |
| 1984-01-28 | 480 | 485 | 480 | 485 | 13,000 | 400.83 |
| 1984-01-27 | 489 | 490 | 480 | 480 | 22,000 | 396.69 |
| 1984-01-26 | 476 | 493 | 476 | 485 | 37,000 | 400.83 |
| 1984-01-25 | 465 | 474 | 461 | 471 | 49,000 | 389.26 |
| 1984-01-24 | 459 | 460 | 456 | 460 | 21,000 | 380.17 |
| 1984-01-23 | 458 | 458 | 458 | 458 | 20,000 | 378.51 |
| 1984-01-20 | 468 | 468 | 468 | 468 | 5,000 | 386.78 |
| 1984-01-19 | 470 | 470 | 466 | 470 | 18,000 | 388.43 |
| 1984-01-18 | 467 | 467 | 465 | 465 | 33,000 | 384.30 |
| 1984-01-12 | 485 | 490 | 481 | 482 | 17,000 | 398.35 |
| 1984-01-11 | 479 | 480 | 471 | 480 | 24,000 | 396.69 |
| 1984-01-10 | 471 | 479 | 470 | 479 | 18,000 | 395.87 |
| 1984-01-09 | 470 | 470 | 470 | 470 | 7,000 | 388.43 |
| 1984-01-07 | 472 | 472 | 469 | 469 | 11,000 | 387.60 |
| 1984-01-06 | 479 | 480 | 471 | 471 | 17,000 | 389.26 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
