4512 わかもと製薬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 700 | 700 | 695 | 695 | 14,000 | 631.82 |
| 1992-12-29 | 705 | 708 | 700 | 700 | 16,000 | 636.36 |
| 1992-12-28 | 701 | 720 | 700 | 710 | 15,000 | 645.46 |
| 1992-12-25 | 705 | 710 | 703 | 703 | 25,000 | 639.09 |
| 1992-12-24 | 710 | 710 | 705 | 705 | 14,000 | 640.91 |
| 1992-12-22 | 705 | 708 | 700 | 708 | 17,000 | 643.64 |
| 1992-12-21 | 711 | 715 | 705 | 710 | 22,000 | 645.46 |
| 1992-12-18 | 730 | 730 | 710 | 710 | 9,000 | 645.46 |
| 1992-12-17 | 708 | 719 | 704 | 710 | 14,000 | 645.46 |
| 1992-12-16 | 706 | 710 | 705 | 710 | 24,000 | 645.46 |
| 1992-12-15 | 720 | 720 | 710 | 712 | 10,000 | 647.27 |
| 1992-12-14 | 730 | 730 | 711 | 711 | 9,000 | 646.36 |
| 1992-12-11 | 749 | 749 | 730 | 730 | 46,000 | 663.64 |
| 1992-12-10 | 725 | 735 | 710 | 710 | 31,000 | 645.46 |
| 1992-12-09 | 703 | 725 | 703 | 720 | 28,000 | 654.55 |
| 1992-12-08 | 715 | 718 | 702 | 702 | 26,000 | 638.18 |
| 1992-12-07 | 705 | 706 | 702 | 706 | 14,000 | 641.82 |
| 1992-12-04 | 701 | 711 | 700 | 702 | 39,000 | 638.18 |
| 1992-12-03 | 735 | 735 | 711 | 711 | 16,000 | 646.36 |
| 1992-12-02 | 744 | 750 | 730 | 750 | 44,000 | 681.82 |
| 1992-12-01 | 767 | 767 | 730 | 731 | 71,000 | 664.55 |
| 1992-11-30 | 758 | 780 | 755 | 757 | 66,000 | 688.18 |
| 1992-11-27 | 799 | 800 | 753 | 753 | 150,000 | 684.55 |
| 1992-11-26 | 761 | 839 | 761 | 775 | 579,000 | 704.55 |
| 1992-11-25 | 730 | 763 | 730 | 753 | 271,000 | 684.55 |
| 1992-11-24 | 680 | 716 | 680 | 690 | 43,000 | 627.27 |
| 1992-11-20 | 690 | 690 | 660 | 660 | 40,000 | 600 |
| 1992-11-19 | 650 | 685 | 650 | 685 | 36,000 | 622.73 |
| 1992-11-18 | 602 | 640 | 601 | 640 | 20,000 | 581.82 |
| 1992-11-17 | 602 | 602 | 602 | 602 | 4,000 | 547.27 |
| 1992-11-16 | 601 | 605 | 600 | 601 | 24,000 | 546.36 |
| 1992-11-13 | 624 | 624 | 600 | 600 | 18,000 | 545.46 |
| 1992-11-12 | 630 | 630 | 629 | 629 | 9,000 | 571.82 |
| 1992-11-11 | 650 | 650 | 640 | 640 | 8,000 | 581.82 |
| 1992-11-10 | 673 | 673 | 650 | 650 | 4,000 | 590.91 |
| 1992-11-06 | 684 | 684 | 684 | 684 | 3,000 | 621.82 |
| 1992-11-05 | 688 | 688 | 685 | 685 | 7,000 | 622.73 |
| 1992-11-04 | 670 | 689 | 670 | 688 | 52,000 | 625.46 |
| 1992-11-02 | 674 | 674 | 660 | 660 | 3,000 | 600 |
| 1992-10-30 | 679 | 679 | 675 | 679 | 7,000 | 617.27 |
| 1992-10-29 | 681 | 681 | 660 | 660 | 7,000 | 600 |
| 1992-10-28 | 668 | 680 | 668 | 680 | 42,000 | 618.18 |
| 1992-10-27 | 667 | 668 | 667 | 668 | 6,000 | 607.27 |
| 1992-10-26 | 661 | 667 | 661 | 667 | 7,000 | 606.36 |
| 1992-10-23 | 661 | 666 | 660 | 661 | 6,000 | 600.91 |
| 1992-10-22 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 1992-10-21 | 655 | 655 | 650 | 650 | 5,000 | 590.91 |
| 1992-10-20 | 654 | 655 | 654 | 655 | 6,000 | 595.46 |
| 1992-10-19 | 660 | 660 | 650 | 650 | 14,000 | 590.91 |
| 1992-10-16 | 660 | 675 | 660 | 661 | 13,000 | 600.91 |
| 1992-10-15 | 676 | 676 | 670 | 670 | 7,000 | 609.09 |
| 1992-10-14 | 676 | 676 | 675 | 676 | 5,000 | 614.55 |
| 1992-10-13 | 679 | 679 | 670 | 675 | 15,000 | 613.64 |
| 1992-10-12 | 689 | 689 | 689 | 689 | 2,000 | 626.36 |
| 1992-10-09 | 700 | 700 | 700 | 700 | 12,000 | 636.36 |
| 1992-10-08 | 700 | 706 | 700 | 700 | 26,000 | 636.36 |
| 1992-10-07 | 657 | 705 | 657 | 700 | 16,000 | 636.36 |
| 1992-10-06 | 655 | 655 | 655 | 655 | 7,000 | 595.46 |
| 1992-10-05 | 686 | 690 | 685 | 685 | 8,000 | 622.73 |
| 1992-10-02 | 690 | 700 | 685 | 685 | 9,000 | 622.73 |
| 1992-10-01 | 691 | 700 | 690 | 700 | 25,000 | 636.36 |
| 1992-09-30 | 690 | 691 | 685 | 691 | 10,000 | 628.18 |
| 1992-09-29 | 710 | 720 | 691 | 705 | 19,000 | 640.91 |
| 1992-09-28 | 701 | 718 | 700 | 718 | 32,000 | 652.73 |
| 1992-09-25 | 705 | 710 | 690 | 695 | 52,000 | 631.82 |
| 1992-09-24 | 699 | 709 | 690 | 708 | 38,000 | 643.64 |
| 1992-09-22 | 700 | 700 | 680 | 689 | 37,000 | 626.36 |
| 1992-09-21 | 705 | 720 | 703 | 703 | 17,000 | 639.09 |
| 1992-09-18 | 739 | 740 | 708 | 715 | 34,000 | 650 |
| 1992-09-17 | 730 | 749 | 705 | 729 | 39,000 | 662.73 |
| 1992-09-16 | 730 | 740 | 700 | 701 | 124,000 | 637.27 |
| 1992-09-10 | 870 | 870 | 870 | 870 | 378,000 | 790.91 |
| 1992-09-08 | 690 | 745 | 690 | 710 | 124,000 | 645.46 |
| 1992-09-07 | 685 | 690 | 682 | 690 | 52,000 | 627.27 |
| 1992-09-04 | 676 | 685 | 675 | 676 | 40,000 | 614.55 |
| 1992-09-03 | 652 | 675 | 652 | 675 | 31,000 | 613.64 |
| 1992-09-02 | 681 | 681 | 650 | 652 | 33,000 | 592.73 |
| 1992-09-01 | 700 | 705 | 680 | 681 | 43,000 | 619.09 |
| 1992-08-31 | 690 | 700 | 678 | 700 | 42,000 | 636.36 |
| 1992-08-28 | 651 | 688 | 640 | 683 | 73,000 | 620.91 |
| 1992-08-27 | 650 | 690 | 650 | 661 | 60,000 | 600.91 |
| 1992-08-26 | 621 | 650 | 621 | 650 | 50,000 | 590.91 |
| 1992-08-25 | 570 | 600 | 565 | 600 | 42,000 | 545.46 |
| 1992-08-24 | 550 | 558 | 550 | 558 | 19,000 | 507.27 |
| 1992-08-21 | 530 | 531 | 530 | 531 | 18,000 | 482.73 |
| 1992-08-20 | 473 | 480 | 468 | 480 | 41,000 | 436.36 |
| 1992-08-19 | 468 | 472 | 468 | 472 | 21,000 | 429.09 |
| 1992-08-18 | 495 | 495 | 473 | 473 | 31,000 | 430 |
| 1992-08-17 | 483 | 483 | 475 | 480 | 12,000 | 436.36 |
| 1992-08-14 | 462 | 471 | 462 | 467 | 20,000 | 424.55 |
| 1992-08-13 | 478 | 478 | 471 | 471 | 17,000 | 428.18 |
| 1992-08-12 | 499 | 500 | 499 | 500 | 4,000 | 454.55 |
| 1992-08-11 | 500 | 512 | 500 | 500 | 15,000 | 454.55 |
| 1992-08-10 | 536 | 537 | 500 | 500 | 17,000 | 454.55 |
| 1992-08-07 | 553 | 556 | 540 | 541 | 16,000 | 491.82 |
| 1992-08-06 | 560 | 560 | 553 | 554 | 13,000 | 503.64 |
| 1992-08-05 | 553 | 556 | 553 | 553 | 16,000 | 502.73 |
| 1992-08-04 | 560 | 560 | 550 | 551 | 15,000 | 500.91 |
| 1992-08-03 | 586 | 586 | 580 | 580 | 9,000 | 527.27 |
| 1992-07-31 | 599 | 599 | 582 | 583 | 5,000 | 530 |
| 1992-07-30 | 600 | 600 | 581 | 600 | 12,000 | 545.46 |
| 1992-07-29 | 595 | 600 | 580 | 580 | 18,000 | 527.27 |
| 1992-07-28 | 600 | 601 | 590 | 601 | 9,000 | 546.36 |
| 1992-07-27 | 638 | 638 | 601 | 601 | 25,000 | 546.36 |
| 1992-07-24 | 610 | 611 | 610 | 610 | 6,000 | 554.55 |
| 1992-07-23 | 601 | 610 | 600 | 610 | 21,000 | 554.55 |
| 1992-07-22 | 631 | 631 | 610 | 610 | 10,000 | 554.55 |
| 1992-07-21 | 611 | 625 | 611 | 612 | 8,000 | 556.36 |
| 1992-07-20 | 640 | 640 | 611 | 611 | 15,000 | 555.46 |
| 1992-07-17 | 650 | 650 | 640 | 650 | 10,000 | 590.91 |
| 1992-07-16 | 655 | 655 | 650 | 650 | 9,000 | 590.91 |
| 1992-07-15 | 669 | 669 | 655 | 669 | 11,000 | 608.18 |
| 1992-07-14 | 670 | 671 | 670 | 670 | 5,000 | 609.09 |
| 1992-07-13 | 660 | 670 | 660 | 670 | 6,000 | 609.09 |
| 1992-07-10 | 670 | 675 | 660 | 660 | 9,000 | 600 |
| 1992-07-09 | 663 | 689 | 663 | 685 | 13,000 | 622.73 |
| 1992-07-08 | 650 | 660 | 650 | 660 | 8,000 | 600 |
| 1992-07-07 | 670 | 670 | 650 | 650 | 15,000 | 590.91 |
| 1992-07-06 | 694 | 694 | 675 | 675 | 17,000 | 613.64 |
| 1992-07-03 | 630 | 680 | 630 | 674 | 27,000 | 612.73 |
| 1992-07-02 | 621 | 631 | 620 | 631 | 9,000 | 573.64 |
| 1992-07-01 | 620 | 620 | 610 | 620 | 11,000 | 563.64 |
| 1992-06-30 | 620 | 620 | 603 | 620 | 17,000 | 563.64 |
| 1992-06-29 | 625 | 625 | 610 | 620 | 20,000 | 563.64 |
| 1992-06-26 | 645 | 650 | 625 | 625 | 25,000 | 568.18 |
| 1992-06-25 | 650 | 660 | 641 | 641 | 18,000 | 582.73 |
| 1992-06-24 | 670 | 670 | 650 | 650 | 12,000 | 590.91 |
| 1992-06-23 | 670 | 670 | 670 | 670 | 12,000 | 609.09 |
| 1992-06-22 | 690 | 690 | 650 | 670 | 29,000 | 609.09 |
| 1992-06-19 | 660 | 680 | 660 | 670 | 11,000 | 609.09 |
| 1992-06-18 | 668 | 668 | 640 | 660 | 22,000 | 600 |
| 1992-06-16 | 685 | 685 | 685 | 685 | 10,000 | 622.73 |
| 1992-06-15 | 680 | 685 | 660 | 678 | 19,000 | 616.36 |
| 1992-06-12 | 690 | 690 | 680 | 682 | 22,000 | 620 |
| 1992-06-11 | 695 | 700 | 695 | 695 | 14,000 | 631.82 |
| 1992-06-10 | 668 | 700 | 666 | 700 | 17,000 | 636.36 |
| 1992-06-09 | 660 | 670 | 660 | 668 | 13,000 | 607.27 |
| 1992-06-08 | 678 | 678 | 650 | 660 | 19,000 | 600 |
| 1992-06-05 | 662 | 679 | 660 | 679 | 18,000 | 617.27 |
| 1992-06-04 | 670 | 679 | 660 | 660 | 17,000 | 600 |
| 1992-06-03 | 676 | 680 | 670 | 670 | 33,000 | 609.09 |
| 1992-06-02 | 680 | 682 | 675 | 676 | 22,000 | 614.55 |
| 1992-06-01 | 676 | 685 | 676 | 680 | 17,000 | 618.18 |
| 1992-05-29 | 676 | 680 | 676 | 680 | 22,000 | 618.18 |
| 1992-05-28 | 680 | 680 | 660 | 660 | 25,000 | 600 |
| 1992-05-27 | 696 | 696 | 685 | 685 | 28,000 | 622.73 |
| 1992-05-26 | 690 | 696 | 690 | 695 | 15,000 | 631.82 |
| 1992-05-25 | 690 | 701 | 690 | 701 | 4,000 | 637.27 |
| 1992-05-22 | 700 | 700 | 691 | 691 | 15,000 | 628.18 |
| 1992-05-21 | 706 | 710 | 700 | 701 | 36,000 | 637.27 |
| 1992-05-20 | 716 | 720 | 706 | 706 | 23,000 | 641.82 |
| 1992-05-19 | 728 | 728 | 705 | 705 | 24,000 | 640.91 |
| 1992-05-18 | 705 | 718 | 705 | 718 | 11,000 | 652.73 |
| 1992-05-15 | 760 | 760 | 720 | 720 | 33,000 | 654.55 |
| 1992-05-14 | 765 | 765 | 750 | 750 | 57,000 | 681.82 |
| 1992-05-13 | 710 | 750 | 700 | 750 | 63,000 | 681.82 |
| 1992-05-12 | 730 | 730 | 710 | 720 | 35,000 | 654.55 |
| 1992-05-11 | 730 | 750 | 730 | 740 | 54,000 | 672.73 |
| 1992-05-08 | 710 | 720 | 700 | 720 | 53,000 | 654.55 |
| 1992-05-07 | 691 | 705 | 686 | 705 | 37,000 | 640.91 |
| 1992-05-06 | 666 | 691 | 666 | 681 | 33,000 | 619.09 |
| 1992-05-01 | 650 | 660 | 641 | 658 | 15,000 | 598.18 |
| 1992-04-30 | 670 | 670 | 650 | 650 | 17,000 | 590.91 |
| 1992-04-28 | 650 | 660 | 650 | 660 | 24,000 | 600 |
| 1992-04-27 | 660 | 660 | 650 | 650 | 15,000 | 590.91 |
| 1992-04-24 | 650 | 650 | 640 | 640 | 23,000 | 581.82 |
| 1992-04-23 | 620 | 620 | 610 | 620 | 27,000 | 563.64 |
| 1992-04-22 | 610 | 615 | 603 | 610 | 28,000 | 554.55 |
| 1992-04-21 | 615 | 626 | 615 | 615 | 19,000 | 559.09 |
| 1992-04-20 | 630 | 630 | 615 | 625 | 19,000 | 568.18 |
| 1992-04-17 | 667 | 670 | 650 | 650 | 40,000 | 590.91 |
| 1992-04-16 | 670 | 670 | 661 | 669 | 32,000 | 608.18 |
| 1992-04-15 | 665 | 665 | 660 | 663 | 29,000 | 602.73 |
| 1992-04-14 | 600 | 630 | 600 | 630 | 14,000 | 572.73 |
| 1992-04-13 | 650 | 655 | 630 | 630 | 29,000 | 572.73 |
| 1992-04-10 | 601 | 640 | 601 | 635 | 31,000 | 577.27 |
| 1992-04-09 | 599 | 620 | 580 | 581 | 68,000 | 528.18 |
| 1992-04-08 | 650 | 650 | 620 | 650 | 17,000 | 590.91 |
| 1992-04-07 | 657 | 662 | 650 | 655 | 20,000 | 595.46 |
| 1992-04-06 | 675 | 675 | 655 | 655 | 35,000 | 595.46 |
| 1992-04-03 | 670 | 670 | 652 | 665 | 37,000 | 604.55 |
| 1992-04-02 | 652 | 680 | 650 | 651 | 90,000 | 591.82 |
| 1992-04-01 | 710 | 710 | 650 | 650 | 78,000 | 590.91 |
| 1992-03-31 | 711 | 721 | 710 | 716 | 35,000 | 650.91 |
| 1992-03-30 | 703 | 715 | 703 | 715 | 8,000 | 650 |
| 1992-03-27 | 729 | 729 | 703 | 703 | 63,000 | 639.09 |
| 1992-03-26 | 742 | 745 | 721 | 721 | 84,000 | 655.46 |
| 1992-03-25 | 725 | 740 | 710 | 724 | 153,000 | 658.18 |
| 1992-03-24 | 752 | 753 | 720 | 721 | 60,000 | 655.46 |
| 1992-03-23 | 790 | 800 | 760 | 760 | 52,000 | 690.91 |
| 1992-03-19 | 760 | 790 | 750 | 780 | 76,000 | 709.09 |
| 1992-03-18 | 790 | 790 | 730 | 750 | 42,000 | 681.82 |
| 1992-03-17 | 723 | 780 | 723 | 780 | 34,000 | 709.09 |
| 1992-03-16 | 770 | 770 | 710 | 721 | 75,000 | 655.46 |
| 1992-03-13 | 801 | 801 | 770 | 771 | 80,000 | 700.91 |
| 1992-03-12 | 830 | 830 | 800 | 800 | 38,000 | 727.27 |
| 1992-03-11 | 850 | 860 | 830 | 830 | 67,000 | 754.55 |
| 1992-03-10 | 849 | 850 | 800 | 840 | 107,000 | 763.64 |
| 1992-03-06 | 930 | 960 | 899 | 899 | 68,000 | 817.27 |
| 1992-03-05 | 1,020 | 1,030 | 929 | 940 | 222,000 | 854.55 |
| 1992-03-04 | 950 | 1,010 | 950 | 1,000 | 312,000 | 909.09 |
| 1992-03-03 | 1,020 | 1,090 | 950 | 950 | 598,000 | 863.64 |
| 1992-03-02 | 931 | 1,040 | 930 | 1,000 | 1,518,000 | 909.09 |
| 1992-02-28 | 950 | 950 | 931 | 931 | 774,000 | 846.36 |
| 1992-02-27 | 770 | 850 | 770 | 850 | 455,000 | 772.73 |
| 1992-02-26 | 702 | 760 | 702 | 745 | 57,000 | 677.27 |
| 1992-02-25 | 709 | 709 | 703 | 703 | 7,000 | 639.09 |
| 1992-02-24 | 710 | 710 | 702 | 702 | 11,000 | 638.18 |
| 1992-02-21 | 704 | 711 | 704 | 710 | 9,000 | 645.46 |
| 1992-02-20 | 704 | 704 | 700 | 700 | 8,000 | 636.36 |
| 1992-02-19 | 702 | 710 | 702 | 706 | 8,000 | 641.82 |
| 1992-02-18 | 701 | 711 | 700 | 710 | 10,000 | 645.46 |
| 1992-02-17 | 701 | 701 | 700 | 701 | 5,000 | 637.27 |
| 1992-02-14 | 706 | 710 | 700 | 700 | 23,000 | 636.36 |
| 1992-02-13 | 715 | 715 | 710 | 710 | 11,000 | 645.46 |
| 1992-02-12 | 720 | 725 | 715 | 725 | 14,000 | 659.09 |
| 1992-02-10 | 720 | 730 | 718 | 730 | 28,000 | 663.64 |
| 1992-02-07 | 729 | 730 | 726 | 730 | 17,000 | 663.64 |
| 1992-02-06 | 730 | 730 | 725 | 730 | 14,000 | 663.64 |
| 1992-02-05 | 740 | 740 | 734 | 735 | 12,000 | 668.18 |
| 1992-02-04 | 733 | 745 | 733 | 735 | 12,000 | 668.18 |
| 1992-02-03 | 732 | 733 | 732 | 733 | 3,000 | 666.36 |
| 1992-01-31 | 703 | 726 | 703 | 726 | 16,000 | 660 |
| 1992-01-30 | 701 | 715 | 700 | 701 | 14,000 | 637.27 |
| 1992-01-29 | 701 | 715 | 700 | 700 | 12,000 | 636.36 |
| 1992-01-28 | 701 | 710 | 700 | 700 | 23,000 | 636.36 |
| 1992-01-27 | 715 | 715 | 701 | 701 | 14,000 | 637.27 |
| 1992-01-24 | 710 | 720 | 702 | 712 | 6,000 | 647.27 |
| 1992-01-23 | 701 | 730 | 701 | 730 | 15,000 | 663.64 |
| 1992-01-22 | 710 | 710 | 690 | 701 | 28,000 | 637.27 |
| 1992-01-21 | 699 | 718 | 690 | 718 | 7,000 | 652.73 |
| 1992-01-20 | 721 | 721 | 700 | 700 | 20,000 | 636.36 |
| 1992-01-17 | 720 | 724 | 710 | 710 | 20,000 | 645.46 |
| 1992-01-16 | 721 | 721 | 720 | 720 | 17,000 | 654.55 |
| 1992-01-14 | 722 | 730 | 720 | 720 | 11,000 | 654.55 |
| 1992-01-13 | 728 | 730 | 720 | 723 | 15,000 | 657.27 |
| 1992-01-10 | 749 | 750 | 730 | 730 | 20,000 | 663.64 |
| 1992-01-08 | 760 | 770 | 750 | 750 | 4,000 | 681.82 |
| 1992-01-07 | 759 | 760 | 750 | 750 | 14,000 | 681.82 |
| 1992-01-06 | 750 | 760 | 750 | 760 | 15,000 | 690.91 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
