4512 わかもと製薬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	633	633	633	633	6,000	523.14
1985-12-27	633	634	633	633	18,000	523.14
1985-12-26	660	660	631	631	12,000	521.49
1985-12-25	640	640	640	640	5,000	528.93
1985-12-24	640	641	630	640	39,000	528.93
1985-12-23	653	653	635	635	13,000	524.79
1985-12-21	651	660	650	660	7,000	545.46
1985-12-20	651	651	650	651	19,000	538.02
1985-12-19	650	650	650	650	5,000	537.19
1985-12-18	657	660	657	660	12,000	545.46
1985-12-17	660	669	657	657	16,000	542.98
1985-12-16	655	675	655	660	9,000	545.46
1985-12-13	651	654	650	650	26,000	537.19
1985-12-12	657	657	650	650	11,000	537.19
1985-12-11	659	660	659	659	24,000	544.63
1985-12-10	650	660	650	660	11,000	545.46
1985-12-09	675	675	656	656	14,000	542.15
1985-12-07	651	678	651	678	18,000	560.33
1985-12-06	657	657	650	651	10,000	538.02
1985-12-05	651	651	648	649	34,000	536.36
1985-12-04	647	647	646	647	9,000	534.71
1985-12-03	665	665	645	645	19,000	533.06
1985-12-02	675	675	674	674	11,000	557.03
1985-11-30	643	680	643	680	19,000	561.98
1985-11-29	646	650	641	642	23,000	530.58
1985-11-28	625	650	625	650	13,000	537.19
1985-11-27	630	630	625	625	23,000	516.53
1985-11-26	624	626	620	625	17,000	516.53
1985-11-25	630	630	625	625	11,000	516.53
1985-11-22	631	632	630	630	22,000	520.66
1985-11-21	630	632	629	630	26,000	520.66
1985-11-20	640	640	631	631	36,000	521.49
1985-11-19	645	645	640	640	7,000	528.93
1985-11-18	649	649	645	645	5,000	533.06
1985-11-16	645	649	642	649	5,000	536.36
1985-11-15	650	651	645	645	23,000	533.06
1985-11-14	650	650	645	650	26,000	537.19
1985-11-13	641	651	640	650	43,000	537.19
1985-11-12	646	646	645	645	12,000	533.06
1985-11-11	651	653	650	650	15,000	537.19
1985-11-08	646	650	646	648	4,000	535.54
1985-11-07	650	650	646	650	6,000	537.19
1985-11-06	650	650	649	650	9,000	537.19
1985-11-05	641	644	641	644	6,000	532.23
1985-11-02	651	652	650	652	17,000	538.84
1985-11-01	670	670	652	652	9,000	538.84
1985-10-31	651	670	651	665	11,000	549.59
1985-10-30	669	669	651	651	6,000	538.02
1985-10-29	650	651	650	650	8,000	537.19
1985-10-28	649	649	645	645	8,000	533.06
1985-10-25	645	645	640	641	24,000	529.75
1985-10-24	655	656	645	645	13,000	533.06
1985-10-23	651	660	651	655	26,000	541.32
1985-10-22	652	656	652	655	19,000	541.32
1985-10-21	670	670	655	655	21,000	541.32
1985-10-19	660	670	655	670	12,000	553.72
1985-10-18	660	665	660	660	14,000	545.46
1985-10-17	665	670	660	664	10,000	548.76
1985-10-16	670	672	669	669	12,000	552.89
1985-10-15	670	670	670	670	12,000	553.72
1985-10-14	658	658	652	655	7,000	541.32
1985-10-11	652	670	652	654	15,000	540.50
1985-10-09	653	656	653	654	4,000	540.50
1985-10-08	670	670	652	652	9,000	538.84
1985-10-07	699	699	679	680	19,000	561.98
1985-10-05	670	689	670	689	6,000	569.42
1985-10-04	680	680	680	680	11,000	561.98
1985-10-02	641	650	641	645	17,000	533.06
1985-10-01	641	642	641	642	15,000	530.58
1985-09-30	650	650	650	650	7,000	537.19
1985-09-28	661	661	650	650	17,000	537.19
1985-09-27	640	651	640	651	15,000	538.02
1985-09-25	646	649	642	642	23,000	530.58
1985-09-24	660	660	645	655	55,000	541.32
1985-09-21	670	670	660	670	11,000	553.72
1985-09-20	659	680	658	680	8,000	561.98
1985-09-19	659	660	655	656	9,000	542.15
1985-09-18	680	680	665	665	17,000	549.59
1985-09-17	684	684	683	683	11,000	564.46
1985-09-13	683	683	683	683	7,000	564.46
1985-09-12	671	680	670	680	12,000	561.98
1985-09-11	682	682	670	671	16,000	554.55
1985-09-10	715	715	680	680	24,000	561.98
1985-09-09	730	730	700	700	26,000	578.51
1985-09-07	730	740	715	715	65,000	590.91
1985-09-06	725	725	700	721	58,000	595.87
1985-09-05	730	750	730	746	163,000	616.53
1985-09-04	735	735	721	729	194,000	602.48
1985-09-03	700	709	690	695	66,000	574.38
1985-09-02	680	694	670	694	32,000	573.55
1985-08-31	672	675	670	675	11,000	557.85
1985-08-30	661	662	661	662	5,000	547.11
1985-08-29	660	661	660	660	9,000	545.46
1985-08-28	651	660	650	650	26,000	537.19
1985-08-27	650	650	650	650	8,000	537.19
1985-08-26	680	680	672	672	9,000	555.37
1985-08-24	673	680	673	675	7,000	557.85
1985-08-23	671	681	671	672	15,000	555.37
1985-08-22	678	678	668	668	6,000	552.07
1985-08-21	651	651	651	651	5,000	538.02
1985-08-20	651	651	650	650	14,000	537.19
1985-08-17	670	694	670	694	13,000	573.55
1985-08-16	641	670	641	670	6,000	553.72
1985-08-15	641	641	638	638	11,000	527.27
1985-08-12	641	641	640	641	4,000	529.75
1985-08-09	640	640	640	640	16,000	528.93
1985-08-08	657	660	650	650	9,000	537.19
1985-08-07	652	670	650	657	17,000	542.98
1985-08-06	668	668	652	652	16,000	538.84
1985-08-05	661	668	661	665	6,000	549.59
1985-08-03	683	683	650	650	16,000	537.19
1985-08-02	651	669	651	669	19,000	552.89
1985-08-01	682	682	680	680	7,000	561.98
1985-07-31	641	671	641	671	28,000	554.55
1985-07-30	650	659	630	630	23,000	520.66
1985-07-29	635	650	635	650	17,000	537.19
1985-07-27	655	655	636	636	11,000	525.62
1985-07-26	644	664	644	664	6,000	548.76
1985-07-25	644	654	636	654	18,000	540.50
1985-07-24	642	646	642	646	17,000	533.88
1985-07-23	655	655	636	636	27,000	525.62
1985-07-22	653	654	653	653	7,000	539.67
1985-07-20	660	670	660	670	5,000	553.72
1985-07-19	675	676	675	676	3,000	558.68
1985-07-18	691	710	686	686	21,000	566.94
1985-07-17	666	684	666	680	20,000	561.98
1985-07-16	636	670	635	670	19,000	553.72
1985-07-12	650	654	650	650	27,000	537.19
1985-07-11	661	665	660	660	35,000	545.46
1985-07-10	670	670	661	662	29,000	547.11
1985-07-09	672	680	670	673	24,000	556.20
1985-07-08	680	681	670	670	51,000	553.72
1985-07-06	686	700	686	700	5,000	578.51
1985-07-05	700	700	680	680	8,000	561.98
1985-07-04	706	710	701	701	12,000	579.34
1985-07-03	690	720	690	702	44,000	580.17
1985-07-02	700	700	680	683	13,000	564.46
1985-07-01	681	700	681	700	7,000	578.51
1985-06-29	681	681	680	680	4,000	561.98
1985-06-28	681	690	680	680	15,000	561.98
1985-06-27	695	695	685	685	2,000	566.12
1985-06-26	709	709	695	700	11,000	578.51
1985-06-25	692	700	690	700	20,000	578.51
1985-06-24	690	690	688	688	9,000	568.60
1985-06-22	680	681	678	678	10,000	560.33
1985-06-21	675	675	670	670	23,000	553.72
1985-06-20	679	680	678	678	6,000	560.33
1985-06-19	680	680	678	678	27,000	560.33
1985-06-18	685	685	680	680	34,000	561.98
1985-06-17	687	690	685	685	23,000	566.12
1985-06-15	686	687	685	687	3,000	567.77
1985-06-14	687	688	680	680	49,000	561.98
1985-06-13	698	698	685	686	10,000	566.94
1985-06-12	699	699	688	695	12,000	574.38
1985-06-11	685	695	681	689	18,000	569.42
1985-06-10	680	685	678	682	24,000	563.64
1985-06-07	685	689	677	680	22,000	561.98
1985-06-06	699	700	691	692	24,000	571.90
1985-06-05	701	705	700	700	45,000	578.51
1985-06-04	710	710	705	706	35,000	583.47
1985-06-03	715	715	710	710	15,000	586.78
1985-06-01	711	711	710	711	13,000	587.60
1985-05-31	721	730	710	710	51,000	586.78
1985-05-30	711	719	711	711	16,000	587.60
1985-05-29	730	730	715	715	17,000	590.91
1985-05-28	713	721	712	720	16,000	595.04
1985-05-27	717	717	710	711	19,000	587.60
1985-05-25	717	717	716	716	3,000	591.74
1985-05-24	711	711	710	711	5,000	587.60
1985-05-23	715	724	711	711	11,000	587.60
1985-05-22	711	714	710	714	9,000	590.08
1985-05-21	709	712	709	709	11,000	585.95
1985-05-20	706	711	706	708	16,000	585.12
1985-05-18	737	738	736	738	3,000	609.92
1985-05-17	739	739	739	739	8,000	610.74
1985-05-16	705	705	701	701	20,000	579.34
1985-05-15	719	719	712	712	7,000	588.43
1985-05-14	716	720	709	709	22,000	585.95
1985-05-13	740	740	710	710	19,000	586.78
1985-05-10	755	760	750	751	44,000	620.66
1985-05-09	760	760	745	755	110,000	623.97
1985-05-08	737	750	720	748	58,000	618.18
1985-05-07	724	740	716	738	41,000	609.92
1985-05-04	712	713	712	713	21,000	589.26
1985-05-02	693	701	692	700	30,000	578.51
1985-05-01	699	700	692	692	22,000	571.90
1985-04-30	700	700	700	700	7,000	578.51
1985-04-27	692	700	692	700	9,000	578.51
1985-04-26	695	700	690	691	29,000	571.07
1985-04-25	694	705	693	700	26,000	578.51
1985-04-24	692	698	691	693	9,000	572.73
1985-04-23	700	700	691	691	17,000	571.07
1985-04-22	696	701	696	700	24,000	578.51
1985-04-20	687	690	686	689	21,000	569.42
1985-04-19	680	685	675	685	27,000	566.12
1985-04-18	700	701	670	670	44,000	553.72
1985-04-17	715	720	710	716	35,000	591.74
1985-04-16	732	733	720	720	48,000	595.04
1985-04-15	729	731	729	731	28,000	604.13
1985-04-12	728	728	725	725	42,000	599.17
1985-04-11	728	730	725	728	85,000	601.65
1985-04-10	751	760	730	730	86,000	603.31
1985-04-09	767	768	750	750	36,000	619.84
1985-04-08	764	770	754	768	43,000	634.71
1985-04-05	760	760	734	734	35,000	606.61
1985-04-04	715	729	713	727	46,000	600.83
1985-04-03	730	731	725	725	26,000	599.17
1985-04-02	712	713	712	713	7,000	589.26
1985-04-01	740	742	740	742	16,000	613.22
1985-03-30	741	745	741	742	16,000	613.22
1985-03-29	760	770	741	741	51,000	612.40
1985-03-28	754	754	735	740	26,000	611.57
1985-03-27	707	725	707	724	42,000	598.35
1985-03-26	705	714	700	712	49,000	588.43
1985-03-25	723	729	708	715	57,000	590.91
1985-03-23	722	723	722	723	11,000	597.52
1985-03-22	731	740	722	722	9,000	596.69
1985-03-20	720	723	720	722	32,000	596.69
1985-03-19	771	771	760	760	17,000	628.10
1985-03-18	780	780	765	767	62,000	633.88
1985-03-16	770	770	760	760	25,000	628.10
1985-03-15	799	799	760	760	45,000	628.10
1985-03-14	809	810	760	790	238,000	652.89
1985-03-13	745	815	742	815	344,000	673.55
1985-03-12	720	725	710	715	96,000	590.91
1985-03-11	713	721	711	721	26,000	595.87
1985-03-08	710	713	705	710	23,000	586.78
1985-03-07	710	720	710	710	38,000	586.78
1985-03-06	711	720	710	713	57,000	589.26
1985-03-05	714	720	711	714	20,000	590.08
1985-03-04	716	724	715	716	15,000	591.74
1985-03-01	700	715	700	710	58,000	586.78
1985-02-27	730	730	730	730	7,000	603.31
1985-02-26	710	736	705	736	41,000	608.26
1985-02-25	701	711	700	703	42,000	580.99
1985-02-23	701	702	700	702	18,000	580.17
1985-02-22	702	704	701	703	13,000	580.99
1985-02-21	701	710	700	700	22,000	578.51
1985-02-20	715	715	702	705	28,000	582.65
1985-02-19	702	720	701	705	27,000	582.65
1985-02-18	702	702	702	702	15,000	580.17
1985-02-16	701	730	701	730	32,000	603.31
1985-02-15	741	741	700	700	32,000	578.51
1985-02-14	735	745	733	733	27,000	605.79
1985-02-13	750	750	733	733	22,000	605.79
1985-02-12	755	765	750	750	47,000	619.84
1985-02-08	760	780	760	765	114,000	632.23
1985-02-07	750	770	750	760	65,000	628.10
1985-02-06	759	769	750	750	59,000	619.84
1985-02-05	779	780	750	769	86,000	635.54
1985-02-04	750	780	750	780	84,000	644.63
1985-02-02	750	750	740	750	49,000	619.84
1985-02-01	750	760	740	740	66,000	611.57
1985-01-31	730	750	720	750	105,000	619.84
1985-01-30	702	722	702	721	45,000	595.87
1985-01-29	695	700	688	700	27,000	578.51
1985-01-28	686	703	686	700	29,000	578.51
1985-01-26	691	691	680	681	49,000	562.81
1985-01-25	710	710	690	700	25,000	578.51
1985-01-24	710	720	710	710	17,000	586.78
1985-01-23	700	700	700	700	28,000	578.51
1985-01-21	730	730	720	730	46,000	603.31
1985-01-19	740	740	730	730	54,000	603.31
1985-01-18	740	745	740	745	54,000	615.70
1985-01-17	710	730	702	730	29,000	603.31
1985-01-16	693	700	690	700	36,000	578.51
1985-01-14	695	695	690	693	12,000	572.73
1985-01-11	700	701	690	690	42,000	570.25
1985-01-10	701	701	701	701	8,000	579.34
1985-01-09	695	700	695	697	24,000	576.03
1985-01-08	676	695	676	695	14,000	574.38
1985-01-07	670	670	661	670	9,000	553.72
1985-01-05	674	674	674	674	12,000	557.03
1985-01-04	689	690	689	689	11,000	569.42

分割・併合履歴： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株