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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 751 | 741 | 750 | 25,000 | 681.82 |
| 1991-12-27 | 770 | 771 | 755 | 755 | 5,000 | 686.36 |
| 1991-12-26 | 770 | 771 | 770 | 771 | 8,000 | 700.91 |
| 1991-12-25 | 755 | 755 | 730 | 750 | 18,000 | 681.82 |
| 1991-12-24 | 770 | 770 | 750 | 750 | 19,000 | 681.82 |
| 1991-12-20 | 799 | 799 | 770 | 770 | 7,000 | 700 |
| 1991-12-19 | 799 | 801 | 799 | 801 | 11,000 | 728.18 |
| 1991-12-18 | 810 | 810 | 800 | 800 | 11,000 | 727.27 |
| 1991-12-17 | 840 | 845 | 835 | 835 | 13,000 | 759.09 |
| 1991-12-16 | 800 | 838 | 800 | 838 | 13,000 | 761.82 |
| 1991-12-13 | 785 | 810 | 785 | 810 | 8,000 | 736.36 |
| 1991-12-12 | 771 | 785 | 771 | 785 | 9,000 | 713.64 |
| 1991-12-11 | 773 | 780 | 750 | 770 | 15,000 | 700 |
| 1991-12-10 | 781 | 781 | 775 | 775 | 16,000 | 704.55 |
| 1991-12-09 | 786 | 786 | 780 | 780 | 9,000 | 709.09 |
| 1991-12-06 | 781 | 799 | 780 | 799 | 20,000 | 726.36 |
| 1991-12-05 | 775 | 778 | 775 | 778 | 15,000 | 707.27 |
| 1991-12-04 | 775 | 776 | 775 | 776 | 11,000 | 705.46 |
| 1991-12-03 | 786 | 786 | 774 | 775 | 7,000 | 704.55 |
| 1991-12-02 | 800 | 800 | 798 | 798 | 7,000 | 725.46 |
| 1991-11-29 | 815 | 815 | 799 | 799 | 4,000 | 726.36 |
| 1991-11-28 | 799 | 804 | 799 | 804 | 12,000 | 730.91 |
| 1991-11-27 | 829 | 845 | 829 | 829 | 13,000 | 753.64 |
| 1991-11-26 | 849 | 849 | 840 | 840 | 17,000 | 763.64 |
| 1991-11-25 | 800 | 830 | 800 | 830 | 11,000 | 754.55 |
| 1991-11-22 | 803 | 805 | 800 | 800 | 14,000 | 727.27 |
| 1991-11-21 | 830 | 830 | 801 | 801 | 18,000 | 728.18 |
| 1991-11-20 | 819 | 830 | 804 | 830 | 14,000 | 754.55 |
| 1991-11-19 | 839 | 841 | 820 | 820 | 28,000 | 745.46 |
| 1991-11-18 | 839 | 839 | 838 | 838 | 13,000 | 761.82 |
| 1991-11-15 | 871 | 877 | 861 | 861 | 23,000 | 782.73 |
| 1991-11-14 | 869 | 869 | 861 | 863 | 35,000 | 784.55 |
| 1991-11-13 | 863 | 880 | 862 | 868 | 27,000 | 789.09 |
| 1991-11-12 | 877 | 877 | 860 | 863 | 21,000 | 784.55 |
| 1991-11-11 | 890 | 890 | 875 | 876 | 73,000 | 796.36 |
| 1991-11-08 | 880 | 880 | 860 | 880 | 23,000 | 800 |
| 1991-11-07 | 863 | 883 | 863 | 883 | 13,000 | 802.73 |
| 1991-11-06 | 883 | 883 | 862 | 865 | 19,000 | 786.36 |
| 1991-11-05 | 885 | 888 | 880 | 883 | 23,000 | 802.73 |
| 1991-11-01 | 890 | 898 | 881 | 881 | 88,000 | 800.91 |
| 1991-10-31 | 871 | 881 | 870 | 881 | 38,000 | 800.91 |
| 1991-10-30 | 877 | 877 | 867 | 870 | 20,000 | 790.91 |
| 1991-10-29 | 868 | 880 | 868 | 871 | 30,000 | 791.82 |
| 1991-10-28 | 867 | 879 | 867 | 867 | 19,000 | 788.18 |
| 1991-10-25 | 888 | 888 | 861 | 866 | 26,000 | 787.27 |
| 1991-10-24 | 881 | 881 | 871 | 871 | 18,000 | 791.82 |
| 1991-10-23 | 853 | 861 | 850 | 861 | 31,000 | 782.73 |
| 1991-10-22 | 860 | 860 | 851 | 853 | 8,000 | 775.46 |
| 1991-10-21 | 865 | 885 | 861 | 861 | 17,000 | 782.73 |
| 1991-10-18 | 890 | 890 | 860 | 860 | 32,000 | 781.82 |
| 1991-10-17 | 871 | 895 | 871 | 880 | 32,000 | 800 |
| 1991-10-16 | 860 | 870 | 850 | 870 | 24,000 | 790.91 |
| 1991-10-15 | 852 | 870 | 850 | 870 | 14,000 | 790.91 |
| 1991-10-14 | 851 | 851 | 850 | 850 | 6,000 | 772.73 |
| 1991-10-11 | 871 | 871 | 850 | 850 | 10,000 | 772.73 |
| 1991-10-09 | 871 | 880 | 870 | 870 | 14,000 | 790.91 |
| 1991-10-08 | 893 | 893 | 881 | 881 | 17,000 | 800.91 |
| 1991-10-07 | 882 | 898 | 882 | 892 | 22,000 | 810.91 |
| 1991-10-04 | 910 | 910 | 885 | 885 | 47,000 | 804.55 |
| 1991-10-03 | 885 | 900 | 885 | 900 | 54,000 | 818.18 |
| 1991-10-02 | 880 | 891 | 880 | 880 | 52,000 | 800 |
| 1991-10-01 | 834 | 870 | 830 | 870 | 21,000 | 790.91 |
| 1991-09-30 | 840 | 840 | 837 | 840 | 10,000 | 763.64 |
| 1991-09-27 | 848 | 849 | 840 | 840 | 10,000 | 763.64 |
| 1991-09-26 | 832 | 882 | 832 | 879 | 32,000 | 799.09 |
| 1991-09-24 | 809 | 809 | 794 | 803 | 80,000 | 730 |
| 1991-09-20 | 860 | 860 | 820 | 825 | 28,000 | 750 |
| 1991-09-19 | 891 | 900 | 880 | 880 | 76,000 | 800 |
| 1991-09-18 | 840 | 901 | 840 | 885 | 99,000 | 804.55 |
| 1991-09-17 | 840 | 841 | 835 | 837 | 24,000 | 760.91 |
| 1991-09-13 | 802 | 810 | 800 | 810 | 54,000 | 736.36 |
| 1991-09-12 | 780 | 800 | 780 | 792 | 16,000 | 720 |
| 1991-09-11 | 801 | 810 | 781 | 781 | 9,000 | 710 |
| 1991-09-10 | 810 | 816 | 810 | 811 | 11,000 | 737.27 |
| 1991-09-09 | 810 | 820 | 810 | 816 | 20,000 | 741.82 |
| 1991-09-06 | 800 | 810 | 800 | 800 | 14,000 | 727.27 |
| 1991-09-05 | 810 | 810 | 800 | 810 | 22,000 | 736.36 |
| 1991-09-04 | 810 | 812 | 800 | 800 | 13,000 | 727.27 |
| 1991-09-03 | 800 | 815 | 800 | 810 | 15,000 | 736.36 |
| 1991-08-30 | 740 | 760 | 740 | 760 | 34,000 | 690.91 |
| 1991-08-29 | 759 | 760 | 740 | 740 | 11,000 | 672.73 |
| 1991-08-28 | 741 | 750 | 740 | 750 | 13,000 | 681.82 |
| 1991-08-27 | 750 | 760 | 740 | 740 | 14,000 | 672.73 |
| 1991-08-26 | 760 | 760 | 750 | 750 | 19,000 | 681.82 |
| 1991-08-23 | 771 | 771 | 750 | 750 | 21,000 | 681.82 |
| 1991-08-22 | 768 | 769 | 755 | 761 | 22,000 | 691.82 |
| 1991-08-21 | 720 | 731 | 710 | 730 | 51,000 | 663.64 |
| 1991-08-19 | 763 | 770 | 750 | 760 | 33,000 | 690.91 |
| 1991-08-16 | 761 | 765 | 760 | 763 | 12,000 | 693.64 |
| 1991-08-15 | 762 | 780 | 760 | 762 | 17,000 | 692.73 |
| 1991-08-14 | 780 | 780 | 750 | 750 | 38,000 | 681.82 |
| 1991-08-13 | 775 | 775 | 770 | 770 | 12,000 | 700 |
| 1991-08-12 | 813 | 813 | 790 | 790 | 10,000 | 718.18 |
| 1991-08-09 | 828 | 828 | 820 | 820 | 7,000 | 745.46 |
| 1991-08-08 | 848 | 848 | 829 | 829 | 10,000 | 753.64 |
| 1991-08-07 | 812 | 830 | 812 | 828 | 5,000 | 752.73 |
| 1991-08-06 | 835 | 835 | 810 | 810 | 11,000 | 736.36 |
| 1991-08-05 | 848 | 848 | 845 | 845 | 10,000 | 768.18 |
| 1991-08-02 | 848 | 858 | 847 | 847 | 8,000 | 770 |
| 1991-08-01 | 848 | 848 | 846 | 847 | 11,000 | 770 |
| 1991-07-31 | 840 | 840 | 837 | 837 | 67,000 | 760.91 |
| 1991-07-30 | 840 | 855 | 835 | 837 | 68,000 | 760.91 |
| 1991-07-29 | 870 | 870 | 840 | 840 | 20,000 | 763.64 |
| 1991-07-26 | 860 | 867 | 840 | 867 | 28,000 | 788.18 |
| 1991-07-25 | 860 | 870 | 860 | 867 | 19,000 | 788.18 |
| 1991-07-24 | 805 | 847 | 805 | 847 | 10,000 | 770 |
| 1991-07-23 | 820 | 820 | 810 | 810 | 24,000 | 736.36 |
| 1991-07-22 | 840 | 840 | 820 | 820 | 23,000 | 745.46 |
| 1991-07-19 | 810 | 840 | 807 | 840 | 65,000 | 763.64 |
| 1991-07-18 | 840 | 840 | 805 | 805 | 21,000 | 731.82 |
| 1991-07-17 | 854 | 855 | 830 | 849 | 15,000 | 771.82 |
| 1991-07-16 | 860 | 860 | 845 | 855 | 36,000 | 777.27 |
| 1991-07-15 | 860 | 860 | 850 | 856 | 24,000 | 778.18 |
| 1991-07-12 | 869 | 869 | 850 | 850 | 29,000 | 772.73 |
| 1991-07-11 | 860 | 870 | 860 | 870 | 42,000 | 790.91 |
| 1991-07-10 | 790 | 830 | 780 | 830 | 49,000 | 754.55 |
| 1991-07-09 | 755 | 790 | 755 | 790 | 53,000 | 718.18 |
| 1991-07-08 | 829 | 830 | 829 | 829 | 10,000 | 753.64 |
| 1991-07-05 | 850 | 851 | 850 | 850 | 8,000 | 772.73 |
| 1991-07-04 | 860 | 860 | 860 | 860 | 12,000 | 781.82 |
| 1991-07-03 | 900 | 901 | 880 | 880 | 17,000 | 800 |
| 1991-07-02 | 928 | 928 | 910 | 910 | 15,000 | 827.27 |
| 1991-07-01 | 911 | 928 | 910 | 918 | 17,000 | 834.55 |
| 1991-06-28 | 900 | 900 | 899 | 899 | 8,000 | 817.27 |
| 1991-06-27 | 930 | 935 | 930 | 935 | 4,000 | 850 |
| 1991-06-26 | 900 | 930 | 900 | 930 | 17,000 | 845.46 |
| 1991-06-25 | 900 | 900 | 895 | 900 | 20,000 | 818.18 |
| 1991-06-24 | 930 | 930 | 900 | 900 | 32,000 | 818.18 |
| 1991-06-21 | 900 | 920 | 900 | 905 | 36,000 | 822.73 |
| 1991-06-20 | 901 | 920 | 900 | 910 | 24,000 | 827.27 |
| 1991-06-19 | 951 | 951 | 900 | 900 | 39,000 | 818.18 |
| 1991-06-18 | 999 | 999 | 950 | 950 | 25,000 | 863.64 |
| 1991-06-17 | 975 | 1,010 | 975 | 1,010 | 24,000 | 918.18 |
| 1991-06-14 | 935 | 965 | 931 | 965 | 21,000 | 877.27 |
| 1991-06-13 | 949 | 955 | 930 | 935 | 18,000 | 850 |
| 1991-06-12 | 976 | 976 | 945 | 950 | 20,000 | 863.64 |
| 1991-06-11 | 996 | 996 | 980 | 981 | 20,000 | 891.82 |
| 1991-06-10 | 1,040 | 1,040 | 997 | 1,000 | 21,000 | 909.09 |
| 1991-06-07 | 1,000 | 1,020 | 997 | 1,020 | 38,000 | 927.27 |
| 1991-06-06 | 996 | 1,020 | 996 | 1,000 | 38,000 | 909.09 |
| 1991-06-05 | 1,000 | 1,000 | 998 | 1,000 | 57,000 | 909.09 |
| 1991-06-04 | 1,000 | 1,000 | 998 | 1,000 | 35,000 | 909.09 |
| 1991-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 909.09 |
| 1991-05-31 | 996 | 1,000 | 996 | 1,000 | 20,000 | 909.09 |
| 1991-05-30 | 995 | 1,000 | 990 | 1,000 | 25,000 | 909.09 |
| 1991-05-29 | 1,000 | 1,000 | 995 | 995 | 29,000 | 904.55 |
| 1991-05-28 | 990 | 1,000 | 990 | 990 | 13,000 | 900 |
| 1991-05-27 | 990 | 995 | 990 | 990 | 19,000 | 900 |
| 1991-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 927.27 |
| 1991-05-23 | 1,040 | 1,040 | 1,010 | 1,010 | 14,000 | 918.18 |
| 1991-05-22 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 | 927.27 |
| 1991-05-21 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 909.09 |
| 1991-05-20 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 918.18 |
| 1991-05-17 | 1,010 | 1,040 | 1,010 | 1,040 | 38,000 | 945.46 |
| 1991-05-16 | 1,020 | 1,040 | 1,000 | 1,040 | 48,000 | 945.46 |
| 1991-05-15 | 1,060 | 1,060 | 1,040 | 1,040 | 24,000 | 945.46 |
| 1991-05-14 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 | 963.64 |
| 1991-05-13 | 1,090 | 1,090 | 1,060 | 1,080 | 31,000 | 981.82 |
| 1991-05-10 | 1,110 | 1,110 | 1,080 | 1,100 | 30,000 | 1,000 |
| 1991-05-09 | 1,090 | 1,100 | 1,080 | 1,090 | 26,000 | 990.91 |
| 1991-05-08 | 1,130 | 1,130 | 1,060 | 1,070 | 21,000 | 972.73 |
| 1991-05-07 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,018.18 |
| 1991-05-02 | 1,120 | 1,140 | 1,080 | 1,100 | 67,000 | 1,000 |
| 1991-04-30 | 1,100 | 1,120 | 1,100 | 1,120 | 19,000 | 1,018.18 |
| 1991-04-26 | 1,130 | 1,140 | 1,130 | 1,140 | 42,000 | 1,036.36 |
| 1991-04-25 | 1,130 | 1,130 | 1,110 | 1,110 | 41,000 | 1,009.09 |
| 1991-04-24 | 1,130 | 1,150 | 1,120 | 1,130 | 21,000 | 1,027.27 |
| 1991-04-23 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 | 1,027.27 |
| 1991-04-22 | 1,130 | 1,150 | 1,120 | 1,130 | 32,000 | 1,027.27 |
| 1991-04-19 | 1,150 | 1,150 | 1,120 | 1,150 | 20,000 | 1,045.45 |
| 1991-04-18 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 | 1,045.45 |
| 1991-04-17 | 1,190 | 1,190 | 1,150 | 1,170 | 25,000 | 1,063.64 |
| 1991-04-16 | 1,190 | 1,200 | 1,170 | 1,190 | 30,000 | 1,081.82 |
| 1991-04-15 | 1,200 | 1,200 | 1,160 | 1,190 | 31,000 | 1,081.82 |
| 1991-04-12 | 1,200 | 1,210 | 1,170 | 1,170 | 20,000 | 1,063.64 |
| 1991-04-11 | 1,220 | 1,220 | 1,200 | 1,210 | 43,000 | 1,100 |
| 1991-04-10 | 1,190 | 1,220 | 1,170 | 1,220 | 77,000 | 1,109.09 |
| 1991-04-09 | 1,180 | 1,180 | 1,160 | 1,160 | 47,000 | 1,054.55 |
| 1991-04-08 | 1,160 | 1,180 | 1,150 | 1,170 | 30,000 | 1,063.64 |
| 1991-04-05 | 1,150 | 1,160 | 1,140 | 1,140 | 35,000 | 1,036.36 |
| 1991-04-04 | 1,150 | 1,150 | 1,140 | 1,140 | 35,000 | 1,036.36 |
| 1991-04-03 | 1,150 | 1,150 | 1,130 | 1,140 | 36,000 | 1,036.36 |
| 1991-04-02 | 1,130 | 1,150 | 1,110 | 1,150 | 36,000 | 1,045.45 |
| 1991-04-01 | 1,140 | 1,160 | 1,100 | 1,160 | 12,000 | 1,054.55 |
| 1991-03-29 | 1,160 | 1,160 | 1,120 | 1,160 | 50,000 | 1,054.55 |
| 1991-03-28 | 1,110 | 1,160 | 1,090 | 1,140 | 44,000 | 1,036.36 |
| 1991-03-27 | 1,140 | 1,140 | 1,100 | 1,100 | 38,000 | 1,000 |
| 1991-03-26 | 1,160 | 1,160 | 1,110 | 1,120 | 51,000 | 1,018.18 |
| 1991-03-25 | 1,100 | 1,100 | 1,070 | 1,100 | 147,000 | 1,000 |
| 1991-03-22 | 1,150 | 1,150 | 1,110 | 1,120 | 82,000 | 1,018.18 |
| 1991-03-20 | 1,160 | 1,160 | 1,140 | 1,150 | 49,000 | 1,045.45 |
| 1991-03-19 | 1,200 | 1,200 | 1,170 | 1,200 | 37,000 | 1,090.91 |
| 1991-03-18 | 1,210 | 1,220 | 1,200 | 1,210 | 38,000 | 1,100 |
| 1991-03-15 | 1,210 | 1,220 | 1,200 | 1,200 | 58,000 | 1,090.91 |
| 1991-03-14 | 1,220 | 1,230 | 1,200 | 1,200 | 44,000 | 1,090.91 |
| 1991-03-13 | 1,240 | 1,240 | 1,200 | 1,230 | 65,000 | 1,118.18 |
| 1991-03-12 | 1,250 | 1,300 | 1,230 | 1,240 | 1,013,000 | 1,127.27 |
| 1991-03-11 | 1,170 | 1,250 | 1,160 | 1,250 | 907,000 | 1,136.36 |
| 1991-03-08 | 1,160 | 1,170 | 1,150 | 1,170 | 54,000 | 1,063.64 |
| 1991-03-07 | 1,180 | 1,190 | 1,150 | 1,160 | 85,000 | 1,054.55 |
| 1991-03-06 | 1,180 | 1,190 | 1,150 | 1,160 | 72,000 | 1,054.55 |
| 1991-03-05 | 1,170 | 1,200 | 1,150 | 1,160 | 108,000 | 1,054.55 |
| 1991-03-04 | 1,160 | 1,200 | 1,160 | 1,190 | 45,000 | 1,081.82 |
| 1991-03-01 | 1,160 | 1,190 | 1,120 | 1,120 | 93,000 | 1,018.18 |
| 1991-02-28 | 1,150 | 1,180 | 1,140 | 1,150 | 114,000 | 1,045.45 |
| 1991-02-27 | 1,150 | 1,160 | 1,110 | 1,150 | 86,000 | 1,045.45 |
| 1991-02-26 | 1,190 | 1,200 | 1,160 | 1,160 | 134,000 | 1,054.55 |
| 1991-02-25 | 1,150 | 1,150 | 1,100 | 1,150 | 125,000 | 1,045.45 |
| 1991-02-22 | 1,180 | 1,200 | 1,130 | 1,140 | 246,000 | 1,036.36 |
| 1991-02-21 | 1,220 | 1,220 | 1,140 | 1,160 | 234,000 | 1,054.55 |
| 1991-02-20 | 1,240 | 1,240 | 1,170 | 1,240 | 118,000 | 1,127.27 |
| 1991-02-19 | 1,320 | 1,320 | 1,240 | 1,280 | 323,000 | 1,163.64 |
| 1991-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 295,000 | 1,181.82 |
| 1991-02-15 | 1,150 | 1,190 | 1,090 | 1,100 | 453,000 | 1,000 |
| 1991-02-14 | 1,290 | 1,290 | 1,170 | 1,180 | 473,000 | 1,072.73 |
| 1991-02-13 | 1,300 | 1,390 | 1,210 | 1,270 | 632,000 | 1,154.55 |
| 1991-02-12 | 1,280 | 1,280 | 1,280 | 1,280 | 379,000 | 1,163.64 |
| 1991-02-08 | 1,000 | 1,080 | 1,000 | 1,080 | 602,000 | 981.82 |
| 1991-02-07 | 910 | 980 | 900 | 980 | 434,000 | 890.91 |
| 1991-02-06 | 850 | 895 | 840 | 880 | 419,000 | 800 |
| 1991-02-05 | 741 | 821 | 741 | 821 | 351,000 | 746.36 |
| 1991-02-04 | 715 | 744 | 710 | 720 | 162,000 | 654.55 |
| 1991-02-01 | 745 | 745 | 710 | 710 | 107,000 | 645.46 |
| 1991-01-31 | 755 | 765 | 730 | 730 | 113,000 | 663.64 |
| 1991-01-30 | 740 | 750 | 735 | 735 | 42,000 | 668.18 |
| 1991-01-29 | 740 | 740 | 730 | 735 | 41,000 | 668.18 |
| 1991-01-28 | 756 | 757 | 730 | 740 | 59,000 | 672.73 |
| 1991-01-25 | 760 | 760 | 741 | 742 | 51,000 | 674.55 |
| 1991-01-24 | 760 | 760 | 740 | 750 | 39,000 | 681.82 |
| 1991-01-23 | 790 | 790 | 750 | 750 | 27,000 | 681.82 |
| 1991-01-22 | 805 | 805 | 780 | 790 | 62,000 | 718.18 |
| 1991-01-21 | 845 | 845 | 800 | 800 | 46,000 | 727.27 |
| 1991-01-18 | 850 | 850 | 840 | 847 | 90,000 | 770 |
| 1991-01-17 | 835 | 855 | 835 | 840 | 95,000 | 763.64 |
| 1991-01-16 | 885 | 885 | 851 | 855 | 22,000 | 777.27 |
| 1991-01-14 | 880 | 885 | 880 | 885 | 13,000 | 804.55 |
| 1991-01-11 | 900 | 901 | 890 | 890 | 12,000 | 809.09 |
| 1991-01-10 | 921 | 921 | 900 | 900 | 16,000 | 818.18 |
| 1991-01-09 | 929 | 930 | 920 | 930 | 24,000 | 845.46 |
| 1991-01-08 | 960 | 960 | 940 | 940 | 20,000 | 854.55 |
| 1991-01-07 | 965 | 970 | 960 | 960 | 27,000 | 872.73 |
| 1991-01-04 | 965 | 965 | 960 | 960 | 4,000 | 872.73 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
