4512 わかもと製薬(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	650	650	640	640	6,000	581.82
1993-12-29	641	642	641	642	4,000	583.64
1993-12-28	640	640	635	640	8,000	581.82
1993-12-27	668	668	650	650	81,000	590.91
1993-12-24	660	660	660	660	7,000	600
1993-12-22	661	661	660	660	4,000	600
1993-12-21	651	660	650	660	5,000	600
1993-12-20	700	700	650	650	14,000	590.91
1993-12-17	676	682	670	682	11,000	620
1993-12-16	651	675	651	666	37,000	605.46
1993-12-15	645	650	640	641	13,000	582.73
1993-12-14	650	650	645	645	21,000	586.36
1993-12-13	650	650	645	645	4,000	586.36
1993-12-10	633	643	630	640	28,000	581.82
1993-12-09	634	643	634	643	8,000	584.55
1993-12-08	632	635	630	633	24,000	575.46
1993-12-07	631	641	631	632	3,000	574.55
1993-12-06	670	670	630	630	30,000	572.73
1993-12-03	670	675	660	660	11,000	600
1993-12-02	655	690	655	670	33,000	609.09
1993-12-01	612	620	611	615	13,000	559.09
1993-11-30	594	610	594	610	25,000	554.55
1993-11-29	604	604	604	604	23,000	549.09
1993-11-26	656	658	645	645	34,000	586.36
1993-11-25	655	660	651	655	26,000	595.46
1993-11-24	651	670	651	657	13,000	597.27
1993-11-22	690	690	657	657	23,000	597.27
1993-11-19	695	695	690	690	6,000	627.27
1993-11-18	700	700	696	700	14,000	636.36
1993-11-17	700	700	700	700	13,000	636.36
1993-11-16	695	700	695	700	4,000	636.36
1993-11-15	710	710	690	690	11,000	627.27
1993-11-12	700	730	700	715	26,000	650
1993-11-11	683	700	683	695	17,000	631.82
1993-11-10	685	695	680	680	24,000	618.18
1993-11-09	713	713	695	695	26,000	631.82
1993-11-08	680	680	680	680	22,000	618.18
1993-11-05	690	700	681	690	30,000	627.27
1993-11-04	755	755	730	730	11,000	663.64
1993-11-02	749	755	749	755	7,000	686.36
1993-11-01	738	740	738	740	7,000	672.73
1993-10-29	735	740	730	735	16,000	668.18
1993-10-28	741	745	740	745	17,000	677.27
1993-10-27	740	750	730	740	16,000	672.73
1993-10-26	740	740	740	740	19,000	672.73
1993-10-25	771	775	765	765	45,000	695.46
1993-10-22	766	779	766	771	21,000	700.91
1993-10-21	774	780	763	765	17,000	695.46
1993-10-20	786	790	780	780	23,000	709.09
1993-10-19	786	790	786	786	10,000	714.55
1993-10-18	810	810	782	782	16,000	710.91
1993-10-15	809	810	809	810	17,000	736.36
1993-10-14	795	809	790	809	9,000	735.46
1993-10-13	791	799	790	795	12,000	722.73
1993-10-12	792	795	791	791	10,000	719.09
1993-10-08	799	800	790	790	27,000	718.18
1993-10-07	809	810	800	800	25,000	727.27
1993-10-06	810	820	809	810	21,000	736.36
1993-10-05	815	828	810	828	18,000	752.73
1993-10-04	810	810	805	805	7,000	731.82
1993-10-01	803	810	803	810	25,000	736.36
1993-09-30	825	825	801	802	22,000	729.09
1993-09-29	834	834	815	830	17,000	754.55
1993-09-28	820	835	820	834	36,000	758.18
1993-09-27	831	831	820	820	33,000	745.46
1993-09-24	791	820	791	805	38,000	731.82
1993-09-22	829	829	801	801	28,000	728.18
1993-09-21	830	830	825	830	13,000	754.55
1993-09-20	839	839	829	835	11,000	759.09
1993-09-17	815	839	810	831	20,000	755.46
1993-09-16	820	820	801	805	25,000	731.82
1993-09-14	815	840	815	820	27,000	745.46
1993-09-13	830	830	821	824	41,000	749.09
1993-09-10	845	845	824	832	46,000	756.36
1993-09-09	845	850	841	849	18,000	771.82
1993-09-08	857	857	846	851	19,000	773.64
1993-09-07	847	857	847	857	26,000	779.09
1993-09-06	871	874	861	862	36,000	783.64
1993-09-03	840	860	840	851	88,000	773.64
1993-09-02	830	840	830	840	34,000	763.64
1993-09-01	826	826	818	820	38,000	745.46
1993-08-31	845	845	810	816	28,000	741.82
1993-08-30	839	839	835	835	11,000	759.09
1993-08-27	820	830	815	830	28,000	754.55
1993-08-26	815	820	815	820	11,000	745.46
1993-08-25	827	828	795	805	24,000	731.82
1993-08-24	830	830	830	830	2,000	754.55
1993-08-23	829	830	829	830	6,000	754.55
1993-08-20	835	840	829	840	10,000	763.64
1993-08-19	835	835	831	835	9,000	759.09
1993-08-18	840	851	831	835	23,000	759.09
1993-08-17	836	850	836	850	7,000	772.73
1993-08-16	851	851	831	831	6,000	755.46
1993-08-13	855	855	850	851	22,000	773.64
1993-08-12	855	860	851	855	49,000	777.27
1993-08-11	855	862	850	855	22,000	777.27
1993-08-10	840	870	840	862	118,000	783.64
1993-08-09	835	840	830	840	42,000	763.64
1993-08-06	835	835	820	835	41,000	759.09
1993-08-05	837	837	835	835	23,000	759.09
1993-08-04	825	835	820	835	55,000	759.09
1993-08-03	830	830	815	816	22,000	741.82
1993-08-02	819	819	801	818	7,000	743.64
1993-07-30	820	837	819	819	31,000	744.55
1993-07-29	795	820	795	820	29,000	745.46
1993-07-28	795	800	795	795	8,000	722.73
1993-07-27	790	800	790	796	9,000	723.64
1993-07-26	790	790	780	790	15,000	718.18
1993-07-23	820	820	790	790	16,000	718.18
1993-07-22	820	820	810	810	12,000	736.36
1993-07-21	810	819	810	810	15,000	736.36
1993-07-20	835	835	829	830	15,000	754.55
1993-07-19	838	838	836	836	14,000	760
1993-07-16	835	835	815	820	28,000	745.46
1993-07-15	829	850	829	836	53,000	760
1993-07-14	820	826	820	825	22,000	750
1993-07-13	800	818	800	818	9,000	743.64
1993-07-12	800	801	800	800	11,000	727.27
1993-07-09	799	810	799	810	31,000	736.36
1993-07-08	810	810	790	793	34,000	720.91
1993-07-07	800	810	800	803	24,000	730
1993-07-06	799	805	795	801	36,000	728.18
1993-07-05	810	810	805	805	14,000	731.82
1993-07-02	813	814	810	810	9,000	736.36
1993-07-01	804	810	800	807	30,000	733.64
1993-06-30	810	813	800	800	16,000	727.27
1993-06-29	831	834	815	815	21,000	740.91
1993-06-28	829	830	805	810	27,000	736.36
1993-06-25	844	844	800	800	32,000	727.27
1993-06-24	820	845	810	825	47,000	750
1993-06-23	831	836	825	830	47,000	754.55
1993-06-22	765	831	760	831	121,000	755.46
1993-06-21	809	809	762	765	65,000	695.46
1993-06-18	834	844	829	839	51,000	762.73
1993-06-17	849	849	817	829	68,000	753.64
1993-06-16	850	850	820	844	75,000	767.27
1993-06-15	900	900	855	868	138,000	789.09
1993-06-14	943	965	902	902	279,000	820
1993-06-11	940	968	930	932	905,000	847.27
1993-06-10	881	900	865	890	324,000	809.09
1993-06-08	850	854	840	845	53,000	768.18
1993-06-07	857	860	841	841	47,000	764.55
1993-06-04	860	860	845	846	42,000	769.09
1993-06-03	851	851	835	835	77,000	759.09
1993-06-02	872	875	851	851	96,000	773.64
1993-06-01	838	880	830	872	233,000	792.73
1993-05-31	830	840	830	838	53,000	761.82
1993-05-28	820	826	820	823	41,000	748.18
1993-05-27	830	858	820	820	208,000	745.46
1993-05-26	819	828	817	828	95,000	752.73
1993-05-25	800	820	795	811	81,000	737.27
1993-05-24	800	805	795	799	33,000	726.36
1993-05-20	798	800	790	800	35,000	727.27
1993-05-19	785	800	785	785	23,000	713.64
1993-05-18	800	800	780	780	35,000	709.09
1993-05-17	794	810	790	790	47,000	718.18
1993-05-14	800	809	790	794	68,000	721.82
1993-05-13	819	819	794	794	40,000	721.82
1993-05-12	830	830	780	810	152,000	736.36
1993-05-11	800	836	790	829	337,000	753.64
1993-05-10	789	800	780	780	184,000	709.09
1993-05-07	732	765	732	764	105,000	694.55
1993-05-06	735	740	731	731	41,000	664.55
1993-04-30	735	740	711	721	57,000	655.46
1993-04-28	725	740	725	725	56,000	659.09
1993-04-27	715	725	715	725	13,000	659.09
1993-04-26	713	718	705	715	17,000	650
1993-04-23	701	710	701	702	20,000	638.18
1993-04-22	721	725	714	715	29,000	650
1993-04-21	736	740	722	722	32,000	656.36
1993-04-20	725	730	725	726	19,000	660
1993-04-19	742	746	730	735	28,000	668.18
1993-04-16	749	749	740	740	56,000	672.73
1993-04-15	730	735	726	730	47,000	663.64
1993-04-14	729	730	713	716	31,000	650.91
1993-04-13	730	735	713	735	38,000	668.18
1993-04-12	738	740	710	711	54,000	646.36
1993-04-09	745	746	738	738	34,000	670.91
1993-04-08	736	758	735	738	127,000	670.91
1993-04-07	728	735	725	732	41,000	665.46
1993-04-06	726	750	725	726	123,000	660
1993-04-05	720	736	720	721	104,000	655.46
1993-04-02	725	731	701	716	94,000	650.91
1993-04-01	702	726	702	725	52,000	659.09
1993-03-31	693	740	692	701	88,000	637.27
1993-03-30	695	695	686	693	47,000	630
1993-03-29	690	690	665	685	36,000	622.73
1993-03-26	671	681	671	680	45,000	618.18
1993-03-25	660	670	660	670	64,000	609.09
1993-03-24	670	670	655	670	61,000	609.09
1993-03-23	671	695	659	689	39,000	626.36
1993-03-22	670	678	665	667	22,000	606.36
1993-03-19	685	685	670	680	18,000	618.18
1993-03-18	658	680	658	679	110,000	617.27
1993-03-17	665	665	663	663	27,000	602.73
1993-03-16	660	669	656	658	47,000	598.18
1993-03-15	640	669	640	669	66,000	608.18
1993-03-12	660	660	650	658	34,000	598.18
1993-03-11	670	670	652	652	26,000	592.73
1993-03-10	665	670	656	669	34,000	608.18
1993-03-09	645	665	645	665	93,000	604.55
1993-03-08	625	645	621	641	90,000	582.73
1993-03-05	635	635	630	630	35,000	572.73
1993-03-04	638	638	631	638	26,000	580
1993-03-03	638	638	630	638	19,000	580
1993-03-02	630	639	630	639	32,000	580.91
1993-03-01	640	640	635	635	13,000	577.27
1993-02-26	631	640	631	640	43,000	581.82
1993-02-25	654	654	636	636	34,000	578.18
1993-02-24	655	655	650	654	17,000	594.55
1993-02-23	651	655	651	655	26,000	595.46
1993-02-22	651	653	651	653	15,000	593.64
1993-02-19	660	663	652	653	36,000	593.64
1993-02-18	666	669	650	660	43,000	600
1993-02-17	669	669	666	666	29,000	605.46
1993-02-16	667	679	666	670	21,000	609.09
1993-02-15	665	670	665	665	11,000	604.55
1993-02-12	663	666	652	665	15,000	604.55
1993-02-10	663	663	663	663	2,000	602.73
1993-02-09	692	692	662	662	10,000	601.82
1993-02-08	697	697	672	675	9,000	613.64
1993-02-05	698	698	680	681	20,000	619.09
1993-02-04	700	700	690	690	11,000	627.27
1993-02-03	700	700	695	695	40,000	631.82
1993-02-02	694	700	694	698	20,000	634.55
1993-02-01	674	697	674	694	9,000	630.91
1993-01-29	695	695	674	674	23,000	612.73
1993-01-28	663	685	663	685	33,000	622.73
1993-01-27	670	670	660	663	11,000	602.73
1993-01-26	651	660	650	660	8,000	600
1993-01-25	651	654	650	650	18,000	590.91
1993-01-22	655	660	650	650	11,000	590.91
1993-01-21	670	670	646	646	12,000	587.27
1993-01-20	671	675	670	670	5,000	609.09
1993-01-19	650	666	650	666	6,000	605.46
1993-01-18	650	650	630	635	29,000	577.27
1993-01-14	680	680	644	650	23,000	590.91
1993-01-13	695	695	681	681	16,000	619.09
1993-01-12	696	700	696	696	7,000	632.73
1993-01-11	709	709	695	695	15,000	631.82
1993-01-08	695	709	695	709	53,000	644.55
1993-01-07	686	687	681	687	14,000	624.55
1993-01-06	695	695	686	686	5,000	623.64
1993-01-05	690	695	685	695	19,000	631.82
1993-01-04	690	695	690	695	4,000	631.82

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