4512 わかもと製薬(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	809	814	799	810	26,000	669.42
1986-12-26	781	810	781	810	31,000	669.42
1986-12-25	798	798	781	783	38,000	647.11
1986-12-24	797	810	796	797	25,000	658.68
1986-12-23	792	805	791	797	40,000	658.68
1986-12-22	800	802	790	790	41,000	652.89
1986-12-19	836	840	822	822	100,000	679.34
1986-12-18	819	850	816	830	273,000	685.95
1986-12-17	801	820	800	815	197,000	673.55
1986-12-16	794	800	792	798	85,000	659.50
1986-12-15	780	795	770	790	69,000	652.89
1986-12-12	761	780	761	779	66,000	643.80
1986-12-11	761	771	760	760	42,000	628.10
1986-12-10	743	760	743	750	31,000	619.84
1986-12-09	741	742	740	742	9,000	613.22
1986-12-08	759	760	735	735	14,000	607.44
1986-12-06	736	760	736	760	13,000	628.10
1986-12-05	760	760	730	730	35,000	603.31
1986-12-04	745	750	740	750	17,000	619.84
1986-12-03	752	760	750	750	36,000	619.84
1986-12-02	763	770	750	750	41,000	619.84
1986-12-01	780	780	770	770	40,000	636.36
1986-11-29	780	780	759	759	16,000	627.27
1986-11-28	760	770	759	770	38,000	636.36
1986-11-27	759	760	758	759	9,000	627.27
1986-11-26	750	760	750	759	20,000	627.27
1986-11-25	760	765	750	760	35,000	628.10
1986-11-22	748	748	739	739	19,000	610.74
1986-11-21	741	746	735	746	27,000	616.53
1986-11-20	740	740	731	740	31,000	611.57
1986-11-19	740	740	715	715	25,000	590.91
1986-11-18	731	740	730	740	12,000	611.57
1986-11-17	735	737	731	737	14,000	609.09
1986-11-14	720	745	720	745	50,000	615.70
1986-11-13	720	740	720	735	28,000	607.44
1986-11-12	750	760	735	740	170,000	611.57
1986-11-10	679	680	679	680	5,000	561.98
1986-11-07	667	682	667	682	10,000	563.64
1986-11-06	682	682	657	657	15,000	542.98
1986-11-04	709	709	709	709	3,000	585.95
1986-11-01	680	680	680	680	8,000	561.98
1986-10-31	675	681	675	681	5,000	562.81
1986-10-30	685	685	685	685	7,000	566.12
1986-10-29	659	669	655	669	16,000	552.89
1986-10-28	668	669	668	669	6,000	552.89
1986-10-27	670	670	668	668	5,000	552.07
1986-10-25	671	671	671	671	2,000	554.55
1986-10-24	661	668	661	668	4,000	552.07
1986-10-23	651	654	650	654	7,000	540.50
1986-10-22	660	661	650	650	35,000	537.19
1986-10-21	660	660	660	660	3,000	545.46
1986-10-20	670	670	670	670	9,000	553.72
1986-10-17	675	680	671	671	13,000	554.55
1986-10-16	673	680	671	680	8,000	561.98
1986-10-15	673	673	673	673	1,000	556.20
1986-10-14	671	671	671	671	1,000	554.55
1986-10-13	671	675	671	671	4,000	554.55
1986-10-09	671	671	670	670	5,000	553.72
1986-10-08	690	690	670	670	7,000	553.72
1986-10-07	701	702	700	700	8,000	578.51
1986-10-06	700	702	700	701	3,000	579.34
1986-10-04	666	681	666	681	5,000	562.81
1986-10-03	660	660	660	660	13,000	545.46
1986-09-30	742	750	740	740	28,000	611.57
1986-09-29	740	740	739	739	41,000	610.74
1986-09-25	660	665	650	661	26,000	546.28
1986-09-24	664	664	660	660	33,000	545.46
1986-09-22	669	669	660	660	10,000	545.46
1986-09-19	666	670	665	668	14,000	552.07
1986-09-18	663	663	660	663	13,000	547.93
1986-09-17	661	663	661	663	19,000	547.93
1986-09-16	685	685	670	670	14,000	553.72
1986-09-12	660	677	660	677	35,000	559.50
1986-09-11	688	689	660	673	61,000	556.20
1986-09-10	701	701	695	695	18,000	574.38
1986-09-09	704	710	700	705	25,000	582.65
1986-09-08	717	717	705	705	23,000	582.65
1986-09-06	720	730	720	720	22,000	595.04
1986-09-03	720	720	720	720	17,000	595.04
1986-09-02	730	730	720	720	14,000	595.04
1986-09-01	721	721	720	720	27,000	595.04
1986-08-30	730	735	730	734	22,000	606.61
1986-08-29	752	752	730	730	19,000	603.31
1986-08-28	725	752	725	752	31,000	621.49
1986-08-27	736	740	730	730	40,000	603.31
1986-08-26	740	750	740	750	35,000	619.84
1986-08-25	760	760	740	740	28,000	611.57
1986-08-23	752	760	750	760	18,000	628.10
1986-08-22	760	765	759	759	11,000	627.27
1986-08-21	781	790	769	769	19,000	635.54
1986-08-20	770	777	770	770	40,000	636.36
1986-08-19	760	760	740	740	21,000	611.57
1986-08-18	774	774	750	750	14,000	619.84
1986-08-15	775	775	775	775	14,000	640.50
1986-08-14	737	739	735	738	20,000	609.92
1986-08-13	750	750	738	738	33,000	609.92
1986-08-12	776	776	751	752	18,000	621.49
1986-08-11	761	765	761	765	3,000	632.23
1986-08-08	766	770	760	760	12,000	628.10
1986-08-07	770	780	760	760	23,000	628.10
1986-08-05	752	762	742	750	31,000	619.84
1986-08-02	744	744	741	741	11,000	612.40
1986-08-01	770	775	744	744	36,000	614.88
1986-07-31	790	790	771	771	19,000	637.19
1986-07-30	795	800	780	790	57,000	652.89
1986-07-26	832	832	830	830	16,000	685.95
1986-07-25	780	813	771	813	21,000	671.90
1986-07-24	791	791	780	790	18,000	652.89
1986-07-23	810	810	790	790	8,000	652.89
1986-07-22	790	800	790	790	16,000	652.89
1986-07-21	807	807	780	780	26,000	644.63
1986-07-19	801	802	797	797	18,000	658.68
1986-07-18	802	805	800	805	44,000	665.29
1986-07-17	805	805	801	801	35,000	661.98
1986-07-16	804	805	801	805	39,000	665.29
1986-07-15	802	803	801	803	11,000	663.64
1986-07-14	803	803	800	801	15,000	661.98
1986-07-11	824	824	801	801	19,000	661.98
1986-07-10	821	830	814	814	19,000	672.73
1986-07-09	820	825	815	815	21,000	673.55
1986-07-08	805	815	803	805	35,000	665.29
1986-07-07	820	830	811	811	14,000	670.25
1986-07-05	829	829	815	820	6,000	677.69
1986-07-04	830	833	815	830	24,000	685.95
1986-07-03	810	830	804	830	32,000	685.95
1986-07-02	810	815	801	802	42,000	662.81
1986-07-01	810	810	801	801	40,000	661.98
1986-06-30	820	820	810	810	14,000	669.42
1986-06-28	809	825	809	820	27,000	677.69
1986-06-27	815	815	804	806	49,000	666.12
1986-06-26	801	810	801	805	16,000	665.29
1986-06-25	811	815	805	805	21,000	665.29
1986-06-24	817	820	810	810	26,000	669.42
1986-06-23	815	818	815	818	8,000	676.03
1986-06-21	811	816	810	815	16,000	673.55
1986-06-20	830	835	810	810	32,000	669.42
1986-06-19	810	835	810	835	22,000	690.08
1986-06-18	820	829	820	822	21,000	679.34
1986-06-17	827	830	822	822	23,000	679.34
1986-06-16	845	845	830	837	27,000	691.74
1986-06-13	851	860	843	851	38,000	703.31
1986-06-12	871	880	845	845	100,000	698.35
1986-06-11	850	860	840	856	92,000	707.44
1986-06-10	821	830	821	830	51,000	685.95
1986-06-09	811	820	808	818	34,000	676.03
1986-06-07	812	812	807	810	33,000	669.42
1986-06-06	815	815	807	807	89,000	666.94
1986-06-05	830	830	818	818	45,000	676.03
1986-06-04	820	831	812	815	75,000	673.55
1986-06-03	805	835	805	821	49,000	678.51
1986-06-02	826	830	800	800	33,000	661.16
1986-05-31	831	840	826	826	41,000	682.65
1986-05-30	849	850	830	830	49,000	685.95
1986-05-29	876	880	850	851	167,000	703.31
1986-05-28	860	894	859	866	612,000	715.70
1986-05-27	860	863	843	850	363,000	702.48
1986-05-26	809	835	800	833	219,000	688.43
1986-05-24	809	809	790	790	75,000	652.89
1986-05-23	785	810	785	805	179,000	665.29
1986-05-22	792	795	775	775	66,000	640.50
1986-05-21	780	795	775	780	26,000	644.63
1986-05-20	790	790	770	770	40,000	636.36
1986-05-19	790	790	770	770	39,000	636.36
1986-05-17	776	795	775	795	17,000	657.03
1986-05-16	806	806	773	773	39,000	638.84
1986-05-15	799	800	795	798	39,000	659.50
1986-05-14	773	790	771	789	36,000	652.07
1986-05-13	801	803	769	771	53,000	637.19
1986-05-12	810	810	800	800	31,000	661.16
1986-05-09	819	819	800	800	94,000	661.16
1986-05-08	826	830	805	805	81,000	665.29
1986-05-07	848	848	820	820	87,000	677.69
1986-05-06	867	867	850	850	86,000	702.48
1986-05-02	851	866	846	865	248,000	714.88
1986-05-01	865	869	851	851	808,000	703.31
1986-04-30	825	869	818	856	832,000	707.44
1986-04-28	811	825	790	808	114,000	667.77
1986-04-26	820	820	799	801	135,000	661.98
1986-04-25	804	841	803	826	498,000	682.65
1986-04-24	771	807	771	797	181,000	658.68
1986-04-23	789	790	780	783	41,000	647.11
1986-04-22	791	792	780	790	128,000	652.89
1986-04-21	800	809	791	795	120,000	657.03
1986-04-19	790	803	785	803	46,000	663.64
1986-04-18	810	810	790	800	143,000	661.16
1986-04-17	768	821	768	810	317,000	669.42
1986-04-16	748	775	740	770	58,000	636.36
1986-04-15	760	761	730	737	28,000	609.09
1986-04-14	752	760	750	760	31,000	628.10
1986-04-11	760	760	750	750	60,000	619.84
1986-04-10	730	788	730	740	104,000	611.57
1986-04-09	742	742	730	730	29,000	603.31
1986-04-08	755	755	735	741	21,000	612.40
1986-04-07	748	750	743	745	27,000	615.70
1986-04-05	720	723	720	723	25,000	597.52
1986-04-04	740	775	740	750	57,000	619.84
1986-04-03	745	745	730	732	59,000	604.96
1986-04-02	755	760	744	745	265,000	615.70
1986-04-01	752	779	752	777	142,000	642.15
1986-03-31	810	816	792	792	208,000	654.55
1986-03-29	820	826	801	801	297,000	661.98
1986-03-28	765	830	765	826	659,000	682.65
1986-03-27	731	766	730	760	244,000	628.10
1986-03-26	740	740	725	735	137,000	607.44
1986-03-25	700	764	700	761	436,000	628.93
1986-03-24	685	685	670	680	30,000	561.98
1986-03-22	690	690	680	680	11,000	561.98
1986-03-20	686	700	686	690	20,000	570.25
1986-03-19	700	700	690	691	49,000	571.07
1986-03-18	699	700	699	700	21,000	578.51
1986-03-17	700	700	693	700	25,000	578.51
1986-03-15	693	693	687	691	12,000	571.07
1986-03-14	690	693	681	683	21,000	564.46
1986-03-13	693	693	680	690	21,000	570.25
1986-03-12	689	698	680	698	34,000	576.86
1986-03-11	699	699	690	699	12,000	577.69
1986-03-10	670	676	670	676	16,000	558.68
1986-03-07	680	708	680	700	45,000	578.51
1986-03-06	690	696	690	690	17,000	570.25
1986-03-05	683	695	683	695	31,000	574.38
1986-03-04	701	709	695	695	42,000	574.38
1986-03-03	700	710	698	698	30,000	576.86
1986-03-01	700	705	690	691	19,000	571.07
1986-02-28	705	710	705	707	29,000	584.30
1986-02-27	700	713	700	705	23,000	582.65
1986-02-26	700	700	669	683	26,000	564.46
1986-02-25	706	710	700	700	21,000	578.51
1986-02-24	704	710	700	703	28,000	580.99
1986-02-22	704	710	704	710	6,000	586.78
1986-02-21	691	710	691	700	27,000	578.51
1986-02-20	686	700	680	690	36,000	570.25
1986-02-19	681	690	680	685	24,000	566.12
1986-02-18	698	698	681	681	27,000	562.81
1986-02-17	690	705	690	700	34,000	578.51
1986-02-15	700	700	690	690	25,000	570.25
1986-02-14	711	727	702	702	44,000	580.17
1986-02-13	740	740	690	710	127,000	586.78
1986-02-12	705	750	705	740	397,000	611.57
1986-02-10	685	690	680	690	116,000	570.25
1986-02-07	673	679	670	677	44,000	559.50
1986-02-06	673	673	665	673	48,000	556.20
1986-02-05	671	685	665	666	194,000	550.41
1986-02-04	632	665	631	664	29,000	548.76
1986-02-03	647	647	633	633	13,000	523.14
1986-02-01	660	665	651	651	22,000	538.02
1986-01-31	632	660	631	660	15,000	545.46
1986-01-30	630	630	630	630	4,000	520.66
1986-01-29	635	635	620	620	37,000	512.40
1986-01-28	635	641	635	641	8,000	529.75
1986-01-27	630	631	625	625	35,000	516.53
1986-01-25	645	645	630	630	4,000	520.66
1986-01-24	631	640	625	626	21,000	517.36
1986-01-23	632	635	630	630	17,000	520.66
1986-01-22	630	630	630	630	6,000	520.66
1986-01-21	630	630	630	630	14,000	520.66
1986-01-20	640	645	635	635	11,000	524.79
1986-01-18	648	648	640	642	21,000	530.58
1986-01-17	640	650	640	650	8,000	537.19
1986-01-16	646	650	645	646	11,000	533.88
1986-01-14	645	645	645	645	1,000	533.06
1986-01-13	650	650	640	645	12,000	533.06
1986-01-10	634	644	634	640	9,000	528.93
1986-01-09	633	650	633	633	9,000	523.14
1986-01-08	639	639	632	632	12,000	522.31
1986-01-07	640	644	639	644	4,000	532.23
1986-01-06	634	644	634	644	3,000	532.23
1986-01-04	634	650	634	650	2,000	537.19

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