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