4512 わかもと製薬(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	853	853	820	820	16,000	677.69
1987-12-26	870	870	853	853	31,000	704.96
1987-12-25	853	855	850	853	31,000	704.96
1987-12-24	880	880	850	850	28,000	702.48
1987-12-23	900	900	880	880	11,000	727.27
1987-12-22	910	910	900	901	18,000	744.63
1987-12-21	902	910	902	910	35,000	752.07
1987-12-18	902	920	902	902	11,000	745.46
1987-12-17	890	900	881	900	35,000	743.80
1987-12-16	895	900	890	890	39,000	735.54
1987-12-15	900	920	895	895	39,000	739.67
1987-12-14	880	900	878	900	58,000	743.80
1987-12-11	926	930	920	920	23,000	760.33
1987-12-10	931	940	920	925	19,000	764.46
1987-12-09	950	960	950	951	10,000	785.95
1987-12-08	941	945	929	940	50,000	776.86
1987-12-07	930	930	920	930	27,000	768.60
1987-12-05	891	891	891	891	4,000	736.36
1987-12-04	881	885	881	885	26,000	731.41
1987-12-03	883	883	870	872	52,000	720.66
1987-12-02	900	900	870	880	22,000	727.27
1987-12-01	880	900	870	890	13,000	735.54
1987-11-30	890	890	880	881	7,000	728.10
1987-11-28	900	910	890	890	40,000	735.54
1987-11-27	910	910	900	900	28,000	743.80
1987-11-26	930	930	915	915	21,000	756.20
1987-11-25	950	950	939	940	11,000	776.86
1987-11-24	936	954	935	954	13,000	788.43
1987-11-20	930	930	930	930	5,000	768.60
1987-11-19	950	950	930	930	6,000	768.60
1987-11-18	921	940	910	940	14,000	776.86
1987-11-17	930	930	920	921	10,000	761.16
1987-11-16	921	930	920	920	6,000	760.33
1987-11-13	900	920	900	920	27,000	760.33
1987-11-12	869	890	868	872	20,000	720.66
1987-11-11	899	899	899	899	3,000	742.98
1987-11-10	915	915	900	900	15,000	743.80
1987-11-09	930	930	915	915	16,000	756.20
1987-11-07	961	961	930	930	15,000	768.60
1987-11-06	958	960	950	951	16,000	785.95
1987-11-05	979	979	978	978	2,000	808.26
1987-11-04	980	990	980	980	19,000	809.92
1987-11-02	970	980	965	980	17,000	809.92
1987-10-30	920	930	901	921	36,000	761.16
1987-10-29	950	950	920	930	68,000	768.60
1987-10-28	981	981	960	960	42,000	793.39
1987-10-27	930	962	930	940	64,000	776.86
1987-10-26	1,000	1,000	951	951	56,000	785.95
1987-10-24	1,040	1,050	1,000	1,020	29,000	842.98
1987-10-23	1,080	1,080	1,030	1,050	58,000	867.77
1987-10-22	1,090	1,090	1,080	1,080	64,000	892.56
1987-10-21	1,030	1,030	1,030	1,030	49,000	851.24
1987-10-20	930	930	930	930	48,000	768.60
1987-10-19	1,170	1,170	1,120	1,130	27,000	933.88
1987-10-16	1,090	1,170	1,090	1,170	13,000	966.94
1987-10-15	1,170	1,170	1,100	1,100	29,000	909.09
1987-10-14	1,190	1,190	1,150	1,150	29,000	950.41
1987-10-13	1,160	1,230	1,160	1,200	185,000	991.74
1987-10-12	1,090	1,200	1,080	1,180	105,000	975.21
1987-10-09	1,090	1,090	1,070	1,070	39,000	884.30
1987-10-08	1,100	1,100	1,070	1,070	14,000	884.30
1987-10-07	1,070	1,100	1,060	1,100	39,000	909.09
1987-10-06	1,110	1,110	1,050	1,050	25,000	867.77
1987-10-05	1,130	1,130	1,100	1,100	11,000	909.09
1987-10-03	1,140	1,140	1,100	1,120	13,000	925.62
1987-10-02	1,130	1,130	1,110	1,120	14,000	925.62
1987-10-01	1,150	1,150	1,110	1,110	73,000	917.36
1987-09-30	1,130	1,130	1,080	1,090	21,000	900.83
1987-09-29	1,110	1,170	1,100	1,130	37,000	933.88
1987-09-28	1,070	1,160	1,030	1,120	135,000	925.62
1987-09-26	1,030	1,060	1,030	1,060	44,000	876.03
1987-09-25	1,030	1,030	1,000	1,030	85,000	851.24
1987-09-24	1,050	1,070	1,030	1,030	45,000	851.24
1987-09-22	1,050	1,070	1,050	1,050	26,000	867.77
1987-09-21	1,060	1,070	1,060	1,070	16,000	884.30
1987-09-18	1,070	1,070	1,040	1,040	45,000	859.50
1987-09-17	1,080	1,090	1,070	1,090	13,000	900.83
1987-09-16	1,070	1,100	1,070	1,070	21,000	884.30
1987-09-14	1,070	1,080	1,060	1,070	31,000	884.30
1987-09-11	1,100	1,100	1,030	1,050	70,000	867.77
1987-09-10	1,110	1,110	1,100	1,100	30,000	909.09
1987-09-09	1,130	1,130	1,120	1,120	15,000	925.62
1987-09-08	1,170	1,170	1,140	1,150	47,000	950.41
1987-09-07	1,160	1,160	1,150	1,150	34,000	950.41
1987-09-04	1,190	1,190	1,180	1,180	17,000	975.21
1987-09-03	1,180	1,200	1,180	1,200	38,000	991.74
1987-09-02	1,230	1,230	1,200	1,200	43,000	991.74
1987-09-01	1,200	1,240	1,190	1,230	153,000	1,016.53
1987-08-31	1,200	1,200	1,180	1,190	7,000	983.47
1987-08-29	1,160	1,170	1,150	1,160	14,000	958.68
1987-08-28	1,200	1,210	1,150	1,150	69,000	950.41
1987-08-27	1,190	1,210	1,190	1,200	26,000	991.74
1987-08-26	1,190	1,220	1,180	1,200	83,000	991.74
1987-08-25	1,150	1,200	1,150	1,180	67,000	975.21
1987-08-24	1,160	1,170	1,130	1,130	74,000	933.88
1987-08-22	1,160	1,160	1,150	1,150	31,000	950.41
1987-08-21	1,180	1,180	1,160	1,160	28,000	958.68
1987-08-20	1,180	1,200	1,170	1,180	18,000	975.21
1987-08-19	1,220	1,220	1,160	1,160	36,000	958.68
1987-08-18	1,170	1,200	1,130	1,200	80,000	991.74
1987-08-17	1,210	1,210	1,150	1,150	72,000	950.41
1987-08-14	1,230	1,230	1,180	1,180	28,000	975.21
1987-08-13	1,160	1,230	1,130	1,210	81,000	1,000
1987-08-12	1,160	1,160	1,150	1,150	39,000	950.41
1987-08-11	1,180	1,180	1,150	1,160	35,000	958.68
1987-08-10	1,190	1,190	1,160	1,170	24,000	966.94
1987-08-07	1,140	1,180	1,140	1,180	23,000	975.21
1987-08-06	1,130	1,180	1,120	1,130	29,000	933.88
1987-08-05	1,110	1,150	1,100	1,110	35,000	917.36
1987-08-04	1,110	1,110	1,110	1,110	28,000	917.36
1987-08-03	1,180	1,180	1,110	1,120	40,000	925.62
1987-08-01	1,160	1,160	1,150	1,150	26,000	950.41
1987-07-31	1,190	1,200	1,150	1,150	24,000	950.41
1987-07-30	1,190	1,200	1,180	1,200	37,000	991.74
1987-07-29	1,160	1,190	1,160	1,190	75,000	983.47
1987-07-28	1,160	1,190	1,160	1,160	38,000	958.68
1987-07-27	1,170	1,170	1,150	1,170	25,000	966.94
1987-07-25	1,180	1,180	1,150	1,160	20,000	958.68
1987-07-24	1,200	1,200	1,150	1,200	35,000	991.74
1987-07-23	1,160	1,200	1,150	1,160	37,000	958.68
1987-07-22	1,150	1,180	1,130	1,160	34,000	958.68
1987-07-21	1,150	1,200	1,120	1,120	24,000	925.62
1987-07-20	1,210	1,220	1,200	1,220	36,000	1,008.26
1987-07-17	1,240	1,270	1,210	1,230	41,000	1,016.53
1987-07-16	1,240	1,250	1,200	1,250	36,000	1,033.06
1987-07-15	1,260	1,270	1,200	1,250	53,000	1,033.06
1987-07-14	1,260	1,270	1,250	1,250	55,000	1,033.06
1987-07-13	1,270	1,270	1,200	1,200	86,000	991.74
1987-07-10	1,240	1,300	1,220	1,250	269,000	1,033.06
1987-07-09	1,120	1,200	1,100	1,200	117,000	991.74
1987-07-08	1,150	1,150	1,100	1,100	106,000	909.09
1987-07-07	1,230	1,260	1,150	1,170	96,000	966.94
1987-07-06	1,280	1,280	1,230	1,250	73,000	1,033.06
1987-07-04	1,320	1,350	1,230	1,240	110,000	1,024.79
1987-07-03	1,280	1,300	1,250	1,300	134,000	1,074.38
1987-07-02	1,300	1,300	1,210	1,280	151,000	1,057.85
1987-07-01	1,290	1,330	1,260	1,290	116,000	1,066.12
1987-06-30	1,390	1,390	1,280	1,350	192,000	1,115.70
1987-06-29	1,350	1,420	1,350	1,380	439,000	1,140.50
1987-06-27	1,370	1,390	1,320	1,350	635,000	1,115.70
1987-06-26	1,300	1,350	1,290	1,350	363,000	1,115.70
1987-06-25	1,290	1,300	1,250	1,280	205,000	1,057.85
1987-06-24	1,230	1,290	1,220	1,290	468,000	1,066.12
1987-06-23	1,340	1,350	1,240	1,250	557,000	1,033.06
1987-06-22	1,340	1,370	1,300	1,320	1,391,000	1,090.91
1987-06-19	1,210	1,280	1,190	1,270	1,371,000	1,049.59
1987-06-18	1,100	1,150	1,070	1,150	619,000	950.41
1987-06-17	1,080	1,090	1,050	1,060	201,000	876.03
1987-06-16	1,100	1,110	1,050	1,050	361,000	867.77
1987-06-15	1,130	1,140	1,080	1,090	793,000	900.83
1987-06-12	995	1,050	975	1,050	498,000	867.77
1987-06-11	1,000	1,000	970	990	153,000	818.18
1987-06-10	1,010	1,020	975	993	235,000	820.66
1987-06-09	1,020	1,050	973	996	382,000	823.14
1987-06-08	1,040	1,080	1,000	1,020	1,075,000	842.98
1987-06-06	960	1,020	937	1,020	776,000	842.98
1987-06-05	885	960	884	960	710,000	793.39
1987-06-04	850	900	849	880	336,000	727.27
1987-06-03	830	850	830	850	86,000	702.48
1987-06-02	840	845	830	830	47,000	685.95
1987-06-01	830	850	830	850	40,000	702.48
1987-05-30	820	820	820	820	10,000	677.69
1987-05-29	820	820	810	810	14,000	669.42
1987-05-28	810	816	800	816	25,000	674.38
1987-05-27	801	802	798	800	22,000	661.16
1987-05-26	815	815	805	805	37,000	665.29
1987-05-25	810	815	805	815	14,000	673.55
1987-05-23	800	800	800	800	6,000	661.16
1987-05-22	810	815	810	815	6,000	673.55
1987-05-21	800	800	790	790	9,000	652.89
1987-05-20	802	809	780	780	34,000	644.63
1987-05-19	800	810	800	810	9,000	669.42
1987-05-18	810	810	810	810	21,000	669.42
1987-05-15	837	840	830	835	18,000	690.08
1987-05-14	840	840	838	840	11,000	694.22
1987-05-13	845	850	842	842	42,000	695.87
1987-05-12	831	850	830	844	25,000	697.52
1987-05-11	849	849	830	830	32,000	685.95
1987-05-08	820	850	820	849	65,000	701.65
1987-05-07	810	815	810	815	10,000	673.55
1987-05-06	810	810	790	790	8,000	652.89
1987-05-02	791	810	791	810	12,000	669.42
1987-05-01	801	801	801	801	11,000	661.98
1987-04-30	790	790	780	781	12,000	645.46
1987-04-28	798	800	779	780	27,000	644.63
1987-04-27	810	810	800	800	17,000	661.16
1987-04-25	818	820	810	815	28,000	673.55
1987-04-24	830	830	818	818	14,000	676.03
1987-04-23	840	840	822	823	23,000	680.17
1987-04-22	839	840	826	840	51,000	694.22
1987-04-21	850	856	840	840	77,000	694.22
1987-04-20	859	874	850	850	62,000	702.48
1987-04-17	809	850	809	850	60,000	702.48
1987-04-16	781	819	780	819	69,000	676.86
1987-04-15	795	800	771	775	35,000	640.50
1987-04-14	785	786	776	786	20,000	649.59
1987-04-13	800	800	780	780	15,000	644.63
1987-04-10	791	796	791	791	21,000	653.72
1987-04-09	800	800	795	795	29,000	657.03
1987-04-08	800	802	800	800	19,000	661.16
1987-04-07	802	802	795	795	23,000	657.03
1987-04-06	813	813	800	800	38,000	661.16
1987-04-04	815	830	803	803	21,000	663.64
1987-04-03	800	825	800	815	45,000	673.55
1987-04-02	796	806	796	800	26,000	661.16
1987-04-01	791	800	791	795	11,000	657.03
1987-03-31	796	796	791	791	7,000	653.72
1987-03-30	800	800	795	795	30,000	657.03
1987-03-28	810	820	800	800	13,000	661.16
1987-03-27	810	820	795	820	37,000	677.69
1987-03-26	790	800	790	800	34,000	661.16
1987-03-25	815	815	800	800	38,000	661.16
1987-03-24	814	830	809	809	20,000	668.60
1987-03-23	841	869	820	820	41,000	677.69
1987-03-20	840	869	835	840	33,000	694.22
1987-03-19	867	867	830	840	44,000	694.22
1987-03-18	865	870	850	858	77,000	709.09
1987-03-17	871	874	862	862	57,000	712.40
1987-03-16	880	880	855	855	39,000	706.61
1987-03-13	851	871	851	860	37,000	710.74
1987-03-12	898	900	851	852	134,000	704.13
1987-03-11	900	905	880	899	458,000	742.98
1987-03-10	831	880	831	877	393,000	724.79
1987-03-09	840	840	830	830	65,000	685.95
1987-03-07	822	826	820	820	19,000	677.69
1987-03-06	849	850	830	840	126,000	694.22
1987-03-05	840	848	840	848	26,000	700.83
1987-03-04	837	837	819	830	35,000	685.95
1987-03-03	845	847	830	840	39,000	694.22
1987-03-02	844	850	825	825	57,000	681.82
1987-02-28	820	850	820	850	130,000	702.48
1987-02-27	800	830	800	821	53,000	678.51
1987-02-26	801	805	795	800	37,000	661.16
1987-02-25	791	808	775	775	45,000	640.50
1987-02-24	801	807	790	790	27,000	652.89
1987-02-23	805	810	800	800	43,000	661.16
1987-02-20	820	820	800	800	33,000	661.16
1987-02-19	817	825	802	813	35,000	671.90
1987-02-18	832	835	800	800	50,000	661.16
1987-02-17	838	845	830	832	97,000	687.60
1987-02-16	849	850	830	835	128,000	690.08
1987-02-13	840	849	830	839	226,000	693.39
1987-02-12	796	805	795	800	94,000	661.16
1987-02-10	767	780	766	766	55,000	633.06
1987-02-09	766	767	765	765	10,000	632.23
1987-02-07	780	780	776	776	8,000	641.32
1987-02-06	786	790	780	780	13,000	644.63
1987-02-05	798	799	785	785	24,000	648.76
1987-02-04	781	798	780	790	49,000	652.89
1987-02-03	760	790	760	779	17,000	643.80
1987-02-02	762	762	750	752	35,000	621.49
1987-01-31	766	768	760	760	20,000	628.10
1987-01-30	780	784	769	769	15,000	635.54
1987-01-29	778	780	770	778	40,000	642.98
1987-01-28	772	775	760	768	103,000	634.71
1987-01-27	790	791	771	784	20,000	647.93
1987-01-26	780	785	780	784	13,000	647.93
1987-01-24	780	790	775	790	12,000	652.89
1987-01-23	781	790	770	770	47,000	636.36
1987-01-22	781	789	780	785	6,000	648.76
1987-01-21	790	790	780	780	21,000	644.63
1987-01-20	791	799	790	790	17,000	652.89
1987-01-19	800	800	791	793	20,000	655.37
1987-01-16	799	800	791	795	30,000	657.03
1987-01-14	767	800	767	800	21,000	661.16
1987-01-13	775	780	765	765	21,000	632.23
1987-01-12	800	800	781	783	14,000	647.11
1987-01-09	785	790	770	790	20,000	652.89
1987-01-08	761	786	761	785	16,000	648.76
1987-01-07	792	799	760	760	10,000	628.10
1987-01-06	799	800	790	790	16,000	652.89
1987-01-05	810	810	790	800	14,000	661.16

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