4512 わかもと製薬(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3075075174175025,000681.82
1991-12-277707717557555,000686.36
1991-12-267707717707718,000700.91
1991-12-2575575573075018,000681.82
1991-12-2477077075075019,000681.82
1991-12-207997997707707,000700
1991-12-1979980179980111,000728.18
1991-12-1881081080080011,000727.27
1991-12-1784084583583513,000759.09
1991-12-1680083880083813,000761.82
1991-12-137858107858108,000736.36
1991-12-127717857717859,000713.64
1991-12-1177378075077015,000700
1991-12-1078178177577516,000704.55
1991-12-097867867807809,000709.09
1991-12-0678179978079920,000726.36
1991-12-0577577877577815,000707.27
1991-12-0477577677577611,000705.46
1991-12-037867867747757,000704.55
1991-12-028008007987987,000725.46
1991-11-298158157997994,000726.36
1991-11-2879980479980412,000730.91
1991-11-2782984582982913,000753.64
1991-11-2684984984084017,000763.64
1991-11-2580083080083011,000754.55
1991-11-2280380580080014,000727.27
1991-11-2183083080180118,000728.18
1991-11-2081983080483014,000754.55
1991-11-1983984182082028,000745.46
1991-11-1883983983883813,000761.82
1991-11-1587187786186123,000782.73
1991-11-1486986986186335,000784.55
1991-11-1386388086286827,000789.09
1991-11-1287787786086321,000784.55
1991-11-1189089087587673,000796.36
1991-11-0888088086088023,000800
1991-11-0786388386388313,000802.73
1991-11-0688388386286519,000786.36
1991-11-0588588888088323,000802.73
1991-11-0189089888188188,000800.91
1991-10-3187188187088138,000800.91
1991-10-3087787786787020,000790.91
1991-10-2986888086887130,000791.82
1991-10-2886787986786719,000788.18
1991-10-2588888886186626,000787.27
1991-10-2488188187187118,000791.82
1991-10-2385386185086131,000782.73
1991-10-228608608518538,000775.46
1991-10-2186588586186117,000782.73
1991-10-1889089086086032,000781.82
1991-10-1787189587188032,000800
1991-10-1686087085087024,000790.91
1991-10-1585287085087014,000790.91
1991-10-148518518508506,000772.73
1991-10-1187187185085010,000772.73
1991-10-0987188087087014,000790.91
1991-10-0889389388188117,000800.91
1991-10-0788289888289222,000810.91
1991-10-0491091088588547,000804.55
1991-10-0388590088590054,000818.18
1991-10-0288089188088052,000800
1991-10-0183487083087021,000790.91
1991-09-3084084083784010,000763.64
1991-09-2784884984084010,000763.64
1991-09-2683288283287932,000799.09
1991-09-2480980979480380,000730
1991-09-2086086082082528,000750
1991-09-1989190088088076,000800
1991-09-1884090184088599,000804.55
1991-09-1784084183583724,000760.91
1991-09-1380281080081054,000736.36
1991-09-1278080078079216,000720
1991-09-118018107817819,000710
1991-09-1081081681081111,000737.27
1991-09-0981082081081620,000741.82
1991-09-0680081080080014,000727.27
1991-09-0581081080081022,000736.36
1991-09-0481081280080013,000727.27
1991-09-0380081580081015,000736.36
1991-08-3074076074076034,000690.91
1991-08-2975976074074011,000672.73
1991-08-2874175074075013,000681.82
1991-08-2775076074074014,000672.73
1991-08-2676076075075019,000681.82
1991-08-2377177175075021,000681.82
1991-08-2276876975576122,000691.82
1991-08-2172073171073051,000663.64
1991-08-1976377075076033,000690.91
1991-08-1676176576076312,000693.64
1991-08-1576278076076217,000692.73
1991-08-1478078075075038,000681.82
1991-08-1377577577077012,000700
1991-08-1281381379079010,000718.18
1991-08-098288288208207,000745.46
1991-08-0884884882982910,000753.64
1991-08-078128308128285,000752.73
1991-08-0683583581081011,000736.36
1991-08-0584884884584510,000768.18
1991-08-028488588478478,000770
1991-08-0184884884684711,000770
1991-07-3184084083783767,000760.91
1991-07-3084085583583768,000760.91
1991-07-2987087084084020,000763.64
1991-07-2686086784086728,000788.18
1991-07-2586087086086719,000788.18
1991-07-2480584780584710,000770
1991-07-2382082081081024,000736.36
1991-07-2284084082082023,000745.46
1991-07-1981084080784065,000763.64
1991-07-1884084080580521,000731.82
1991-07-1785485583084915,000771.82
1991-07-1686086084585536,000777.27
1991-07-1586086085085624,000778.18
1991-07-1286986985085029,000772.73
1991-07-1186087086087042,000790.91
1991-07-1079083078083049,000754.55
1991-07-0975579075579053,000718.18
1991-07-0882983082982910,000753.64
1991-07-058508518508508,000772.73
1991-07-0486086086086012,000781.82
1991-07-0390090188088017,000800
1991-07-0292892891091015,000827.27
1991-07-0191192891091817,000834.55
1991-06-289009008998998,000817.27
1991-06-279309359309354,000850
1991-06-2690093090093017,000845.46
1991-06-2590090089590020,000818.18
1991-06-2493093090090032,000818.18
1991-06-2190092090090536,000822.73
1991-06-2090192090091024,000827.27
1991-06-1995195190090039,000818.18
1991-06-1899999995095025,000863.64
1991-06-179751,0109751,01024,000918.18
1991-06-1493596593196521,000877.27
1991-06-1394995593093518,000850
1991-06-1297697694595020,000863.64
1991-06-1199699698098120,000891.82
1991-06-101,0401,0409971,00021,000909.09
1991-06-071,0001,0209971,02038,000927.27
1991-06-069961,0209961,00038,000909.09
1991-06-051,0001,0009981,00057,000909.09
1991-06-041,0001,0009981,00035,000909.09
1991-06-031,0001,0001,0001,00013,000909.09
1991-05-319961,0009961,00020,000909.09
1991-05-309951,0009901,00025,000909.09
1991-05-291,0001,00099599529,000904.55
1991-05-289901,00099099013,000900
1991-05-2799099599099019,000900
1991-05-241,0201,0201,0201,0205,000927.27
1991-05-231,0401,0401,0101,01014,000918.18
1991-05-221,0101,0201,0101,02017,000927.27
1991-05-211,0101,0201,0001,00017,000909.09
1991-05-201,0301,0301,0101,01015,000918.18
1991-05-171,0101,0401,0101,04038,000945.46
1991-05-161,0201,0401,0001,04048,000945.46
1991-05-151,0601,0601,0401,04024,000945.46
1991-05-141,0701,0701,0601,06023,000963.64
1991-05-131,0901,0901,0601,08031,000981.82
1991-05-101,1101,1101,0801,10030,0001,000
1991-05-091,0901,1001,0801,09026,000990.91
1991-05-081,1301,1301,0601,07021,000972.73
1991-05-071,1301,1301,1201,1206,0001,018.18
1991-05-021,1201,1401,0801,10067,0001,000
1991-04-301,1001,1201,1001,12019,0001,018.18
1991-04-261,1301,1401,1301,14042,0001,036.36
1991-04-251,1301,1301,1101,11041,0001,009.09
1991-04-241,1301,1501,1201,13021,0001,027.27
1991-04-231,1401,1501,1301,13012,0001,027.27
1991-04-221,1301,1501,1201,13032,0001,027.27
1991-04-191,1501,1501,1201,15020,0001,045.45
1991-04-181,1701,1701,1501,15027,0001,045.45
1991-04-171,1901,1901,1501,17025,0001,063.64
1991-04-161,1901,2001,1701,19030,0001,081.82
1991-04-151,2001,2001,1601,19031,0001,081.82
1991-04-121,2001,2101,1701,17020,0001,063.64
1991-04-111,2201,2201,2001,21043,0001,100
1991-04-101,1901,2201,1701,22077,0001,109.09
1991-04-091,1801,1801,1601,16047,0001,054.55
1991-04-081,1601,1801,1501,17030,0001,063.64
1991-04-051,1501,1601,1401,14035,0001,036.36
1991-04-041,1501,1501,1401,14035,0001,036.36
1991-04-031,1501,1501,1301,14036,0001,036.36
1991-04-021,1301,1501,1101,15036,0001,045.45
1991-04-011,1401,1601,1001,16012,0001,054.55
1991-03-291,1601,1601,1201,16050,0001,054.55
1991-03-281,1101,1601,0901,14044,0001,036.36
1991-03-271,1401,1401,1001,10038,0001,000
1991-03-261,1601,1601,1101,12051,0001,018.18
1991-03-251,1001,1001,0701,100147,0001,000
1991-03-221,1501,1501,1101,12082,0001,018.18
1991-03-201,1601,1601,1401,15049,0001,045.45
1991-03-191,2001,2001,1701,20037,0001,090.91
1991-03-181,2101,2201,2001,21038,0001,100
1991-03-151,2101,2201,2001,20058,0001,090.91
1991-03-141,2201,2301,2001,20044,0001,090.91
1991-03-131,2401,2401,2001,23065,0001,118.18
1991-03-121,2501,3001,2301,2401,013,0001,127.27
1991-03-111,1701,2501,1601,250907,0001,136.36
1991-03-081,1601,1701,1501,17054,0001,063.64
1991-03-071,1801,1901,1501,16085,0001,054.55
1991-03-061,1801,1901,1501,16072,0001,054.55
1991-03-051,1701,2001,1501,160108,0001,054.55
1991-03-041,1601,2001,1601,19045,0001,081.82
1991-03-011,1601,1901,1201,12093,0001,018.18
1991-02-281,1501,1801,1401,150114,0001,045.45
1991-02-271,1501,1601,1101,15086,0001,045.45
1991-02-261,1901,2001,1601,160134,0001,054.55
1991-02-251,1501,1501,1001,150125,0001,045.45
1991-02-221,1801,2001,1301,140246,0001,036.36
1991-02-211,2201,2201,1401,160234,0001,054.55
1991-02-201,2401,2401,1701,240118,0001,127.27
1991-02-191,3201,3201,2401,280323,0001,163.64
1991-02-181,3001,3001,3001,300295,0001,181.82
1991-02-151,1501,1901,0901,100453,0001,000
1991-02-141,2901,2901,1701,180473,0001,072.73
1991-02-131,3001,3901,2101,270632,0001,154.55
1991-02-121,2801,2801,2801,280379,0001,163.64
1991-02-081,0001,0801,0001,080602,000981.82
1991-02-07910980900980434,000890.91
1991-02-06850895840880419,000800
1991-02-05741821741821351,000746.36
1991-02-04715744710720162,000654.55
1991-02-01745745710710107,000645.46
1991-01-31755765730730113,000663.64
1991-01-3074075073573542,000668.18
1991-01-2974074073073541,000668.18
1991-01-2875675773074059,000672.73
1991-01-2576076074174251,000674.55
1991-01-2476076074075039,000681.82
1991-01-2379079075075027,000681.82
1991-01-2280580578079062,000718.18
1991-01-2184584580080046,000727.27
1991-01-1885085084084790,000770
1991-01-1783585583584095,000763.64
1991-01-1688588585185522,000777.27
1991-01-1488088588088513,000804.55
1991-01-1190090189089012,000809.09
1991-01-1092192190090016,000818.18
1991-01-0992993092093024,000845.46
1991-01-0896096094094020,000854.55
1991-01-0796597096096027,000872.73
1991-01-049659659609604,000872.73

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