4512 わかもと製薬(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	681	681	681	681	3,000	619.09
1994-12-29	685	690	685	685	13,000	622.73
1994-12-28	700	707	681	681	49,000	619.09
1994-12-27	681	700	681	700	34,000	636.36
1994-12-26	664	680	664	680	31,000	618.18
1994-12-22	660	670	659	660	26,000	600
1994-12-21	645	659	645	659	36,000	599.09
1994-12-20	651	651	640	642	41,000	583.64
1994-12-19	649	650	641	641	7,000	582.73
1994-12-16	652	652	639	639	22,000	580.91
1994-12-15	636	654	636	650	12,000	590.91
1994-12-14	636	637	635	635	14,000	577.27
1994-12-13	637	643	635	635	21,000	577.27
1994-12-12	646	646	635	635	12,000	577.27
1994-12-09	650	650	645	645	19,000	586.36
1994-12-08	656	660	651	651	19,000	591.82
1994-12-07	666	666	655	655	21,000	595.46
1994-12-06	660	663	655	661	25,000	600.91
1994-12-05	670	670	651	663	26,000	602.73
1994-12-02	675	680	667	670	14,000	609.09
1994-12-01	661	708	661	695	13,000	631.82
1994-11-30	641	666	641	655	16,000	595.46
1994-11-29	638	639	637	638	11,000	580
1994-11-28	645	645	635	638	16,000	580
1994-11-25	642	642	635	635	17,000	577.27
1994-11-24	650	650	640	640	16,000	581.82
1994-11-22	658	658	655	655	11,000	595.46
1994-11-21	668	668	659	659	4,000	599.09
1994-11-18	660	661	655	658	21,000	598.18
1994-11-17	666	666	662	662	11,000	601.82
1994-11-16	665	670	665	665	20,000	604.55
1994-11-15	663	670	663	663	25,000	602.73
1994-11-14	666	666	662	662	8,000	601.82
1994-11-11	655	665	655	662	16,000	601.82
1994-11-10	675	675	660	663	48,000	602.73
1994-11-09	709	709	660	663	57,000	602.73
1994-11-08	700	701	690	700	32,000	636.36
1994-11-07	711	711	701	701	11,000	637.27
1994-11-04	713	713	711	711	11,000	646.36
1994-11-02	711	723	711	713	15,000	648.18
1994-11-01	704	705	696	705	17,000	640.91
1994-10-31	694	704	690	695	11,000	631.82
1994-10-28	695	704	685	704	29,000	640
1994-10-27	700	700	696	696	15,000	632.73
1994-10-26	691	705	691	705	6,000	640.91
1994-10-25	685	685	685	685	6,000	622.73
1994-10-24	701	710	700	708	7,000	643.64
1994-10-21	690	690	684	684	14,000	621.82
1994-10-20	700	700	695	698	13,000	634.55
1994-10-19	700	700	684	699	16,000	635.46
1994-10-18	690	700	690	700	23,000	636.36
1994-10-17	691	691	690	690	3,000	627.27
1994-10-14	690	690	683	690	20,000	627.27
1994-10-13	681	700	681	700	22,000	636.36
1994-10-12	680	690	675	690	21,000	627.27
1994-10-11	700	700	690	690	7,000	627.27
1994-10-07	690	690	685	685	13,000	622.73
1994-10-06	691	691	690	690	11,000	627.27
1994-10-05	710	710	690	690	17,000	627.27
1994-10-04	719	721	715	715	10,000	650
1994-10-03	709	720	700	700	9,000	636.36
1994-09-30	691	701	691	699	9,000	635.46
1994-09-29	687	700	686	691	17,000	628.18
1994-09-28	676	706	676	686	61,000	623.64
1994-09-27	680	680	675	675	13,000	613.64
1994-09-26	680	680	670	673	63,000	611.82
1994-09-22	681	695	670	680	67,000	618.18
1994-09-21	689	695	689	691	28,000	628.18
1994-09-20	691	693	690	690	34,000	627.27
1994-09-19	698	699	695	695	18,000	631.82
1994-09-16	704	704	698	698	24,000	634.55
1994-09-14	702	706	700	705	26,000	640.91
1994-09-13	706	706	701	701	18,000	637.27
1994-09-12	705	711	705	706	19,000	641.82
1994-09-09	721	721	711	711	12,000	646.36
1994-09-08	702	715	701	711	12,000	646.36
1994-09-07	720	720	700	700	42,000	636.36
1994-09-06	731	731	725	725	20,000	659.09
1994-09-05	730	730	725	726	12,000	660
1994-09-02	721	742	721	730	28,000	663.64
1994-09-01	741	741	721	721	23,000	655.46
1994-08-31	755	755	741	741	18,000	673.64
1994-08-30	760	760	755	755	3,000	686.36
1994-08-29	765	765	760	760	4,000	690.91
1994-08-26	765	765	755	755	7,000	686.36
1994-08-25	757	771	751	771	16,000	700.91
1994-08-24	759	760	751	755	19,000	686.36
1994-08-23	760	760	755	760	13,000	690.91
1994-08-22	773	773	760	760	5,000	690.91
1994-08-19	767	767	763	763	16,000	693.64
1994-08-18	775	775	766	770	25,000	700
1994-08-17	771	775	766	766	25,000	696.36
1994-08-16	791	798	766	767	29,000	697.27
1994-08-15	770	790	765	790	8,000	718.18
1994-08-12	765	780	765	770	8,000	700
1994-08-11	766	766	765	765	2,000	695.46
1994-08-10	762	770	762	765	10,000	695.46
1994-08-09	780	780	762	762	8,000	692.73
1994-08-08	770	771	770	771	7,000	700.91
1994-08-05	800	800	790	790	7,000	718.18
1994-08-04	787	795	787	790	4,000	718.18
1994-08-03	777	792	777	777	6,000	706.36
1994-08-02	777	777	777	777	19,000	706.36
1994-08-01	778	778	770	770	3,000	700
1994-07-29	764	776	764	776	12,000	705.46
1994-07-28	761	770	761	761	11,000	691.82
1994-07-27	784	784	760	761	20,000	691.82
1994-07-26	775	784	771	784	10,000	712.73
1994-07-25	782	785	776	776	12,000	705.46
1994-07-22	780	780	780	780	21,000	709.09
1994-07-21	780	781	775	780	36,000	709.09
1994-07-20	790	800	782	782	26,000	710.91
1994-07-19	800	800	790	800	17,000	727.27
1994-07-18	800	800	790	790	10,000	718.18
1994-07-15	800	800	790	790	19,000	718.18
1994-07-14	818	818	818	818	2,000	743.64
1994-07-13	801	818	782	818	15,000	743.64
1994-07-12	780	782	780	782	15,000	710.91
1994-07-11	800	800	790	790	16,000	718.18
1994-07-08	818	818	805	805	18,000	731.82
1994-07-07	795	820	795	808	29,000	734.55
1994-07-06	810	810	795	795	48,000	722.73
1994-07-05	796	810	795	810	33,000	736.36
1994-07-04	790	800	790	790	26,000	718.18
1994-07-01	800	800	787	790	34,000	718.18
1994-06-30	787	794	787	790	28,000	718.18
1994-06-29	791	791	788	788	24,000	716.36
1994-06-28	795	801	785	801	27,000	728.18
1994-06-27	800	800	782	785	42,000	713.64
1994-06-24	807	813	807	808	18,000	734.55
1994-06-23	793	808	793	808	23,000	734.55
1994-06-22	781	800	781	791	46,000	719.09
1994-06-21	820	820	801	801	37,000	728.18
1994-06-20	842	842	821	830	25,000	754.55
1994-06-17	842	850	833	842	28,000	765.46
1994-06-16	860	861	850	850	71,000	772.73
1994-06-15	840	860	840	858	117,000	780
1994-06-14	830	838	820	830	46,000	754.55
1994-06-13	835	835	821	835	25,000	759.09
1994-06-10	833	849	825	840	76,000	763.64
1994-06-09	833	843	833	833	88,000	757.27
1994-06-08	865	865	840	843	134,000	766.36
1994-06-07	847	870	847	863	288,000	784.55
1994-06-06	848	858	845	850	148,000	772.73
1994-06-03	849	849	821	840	68,000	763.64
1994-06-02	820	847	820	847	90,000	770
1994-06-01	800	820	798	820	40,000	745.46
1994-05-31	805	810	802	802	14,000	729.09
1994-05-30	810	815	807	807	7,000	733.64
1994-05-27	825	825	811	820	20,000	745.46
1994-05-26	808	816	806	807	16,000	733.64
1994-05-25	824	824	802	815	28,000	740.91
1994-05-24	820	825	810	825	30,000	750
1994-05-23	820	830	811	820	26,000	745.46
1994-05-20	830	840	820	820	62,000	745.46
1994-05-19	853	855	818	840	109,000	763.64
1994-05-18	840	866	840	843	583,000	766.36
1994-05-17	840	840	818	833	159,000	757.27
1994-05-16	805	840	805	831	194,000	755.46
1994-05-13	821	821	800	815	157,000	740.91
1994-05-12	760	800	760	800	142,000	727.27
1994-05-11	752	770	751	760	57,000	690.91
1994-05-10	750	760	750	750	22,000	681.82
1994-05-09	760	760	750	750	34,000	681.82
1994-05-06	766	772	763	766	22,000	696.36
1994-05-02	766	766	746	761	27,000	691.82
1994-04-28	787	787	767	767	24,000	697.27
1994-04-27	784	787	765	784	38,000	712.73
1994-04-26	789	795	788	788	33,000	716.36
1994-04-25	810	810	800	805	54,000	731.82
1994-04-22	815	829	790	790	91,000	718.18
1994-04-21	820	830	790	814	119,000	740
1994-04-20	850	861	809	824	564,000	749.09
1994-04-19	795	844	795	839	666,000	762.73
1994-04-18	765	799	759	785	258,000	713.64
1994-04-15	750	760	740	759	63,000	690
1994-04-14	731	761	721	750	58,000	681.82
1994-04-13	721	739	720	739	23,000	671.82
1994-04-12	730	730	716	720	8,000	654.55
1994-04-11	725	730	715	730	16,000	663.64
1994-04-08	710	731	710	725	22,000	659.09
1994-04-07	711	726	710	711	15,000	646.36
1994-04-06	700	710	700	707	11,000	642.73
1994-04-05	701	710	693	710	30,000	645.46
1994-04-04	705	710	700	700	13,000	636.36
1994-04-01	701	709	701	702	17,000	638.18
1994-03-31	707	710	700	706	22,000	641.82
1994-03-30	710	710	700	707	6,000	642.73
1994-03-29	720	726	720	725	11,000	659.09
1994-03-28	712	721	712	721	7,000	655.46
1994-03-25	714	715	710	710	21,000	645.46
1994-03-24	720	728	710	710	29,000	645.46
1994-03-23	723	723	718	723	30,000	657.27
1994-03-22	730	730	720	723	35,000	657.27
1994-03-18	737	737	721	721	35,000	655.46
1994-03-17	745	745	735	735	33,000	668.18
1994-03-16	743	745	740	745	19,000	677.27
1994-03-15	740	750	740	741	18,000	673.64
1994-03-14	750	750	740	740	20,000	672.73
1994-03-11	735	740	732	732	36,000	665.46
1994-03-10	734	735	730	731	20,000	664.55
1994-03-09	735	739	730	739	14,000	671.82
1994-03-08	739	758	735	740	16,000	672.73
1994-03-07	746	760	745	759	23,000	690
1994-03-04	720	770	720	760	32,000	690.91
1994-03-03	725	725	715	725	14,000	659.09
1994-03-02	738	739	726	726	18,000	660
1994-03-01	740	745	728	728	23,000	661.82
1994-02-28	720	728	717	728	42,000	661.82
1994-02-25	719	719	715	715	14,000	650
1994-02-24	710	715	709	710	78,000	645.46
1994-02-23	720	730	712	712	23,000	647.27
1994-02-22	729	730	710	720	14,000	654.55
1994-02-21	718	719	715	719	8,000	653.64
1994-02-18	710	715	710	715	8,000	650
1994-02-17	729	729	710	710	24,000	645.46
1994-02-16	731	738	725	725	18,000	659.09
1994-02-15	721	740	715	740	25,000	672.73
1994-02-14	768	768	740	741	16,000	673.64
1994-02-10	750	769	738	769	28,000	699.09
1994-02-09	769	773	740	740	16,000	672.73
1994-02-08	759	774	758	774	46,000	703.64
1994-02-07	740	759	735	759	34,000	690
1994-02-04	727	750	727	745	96,000	677.27
1994-02-03	711	730	711	712	80,000	647.27
1994-02-02	711	720	710	710	27,000	645.46
1994-02-01	715	725	701	706	38,000	641.82
1994-01-31	715	715	714	715	50,000	650
1994-01-28	671	671	670	671	4,000	610
1994-01-27	702	705	690	690	17,000	627.27
1994-01-26	700	700	700	700	4,000	636.36
1994-01-25	670	670	661	670	16,000	609.09
1994-01-24	650	670	650	670	19,000	609.09
1994-01-21	709	709	700	700	11,000	636.36
1994-01-20	710	710	709	710	17,000	645.46
1994-01-19	701	710	700	710	25,000	645.46
1994-01-18	690	700	690	700	15,000	636.36
1994-01-17	717	717	700	705	8,000	640.91
1994-01-14	690	720	683	717	55,000	651.82
1994-01-13	697	698	690	697	27,000	633.64
1994-01-12	685	698	685	698	28,000	634.55
1994-01-11	690	694	685	685	29,000	622.73
1994-01-10	690	699	676	685	18,000	622.73
1994-01-07	673	683	673	683	9,000	620.91
1994-01-06	679	683	675	683	12,000	620.91
1994-01-05	690	690	689	689	8,000	626.36
1994-01-04	661	661	661	661	2,000	600.91

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