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
