4512 わかもと製薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 645 | 678 | 640 | 665 | 339,000 | 665 |
| 1995-12-28 | 630 | 640 | 629 | 640 | 71,000 | 640 |
| 1995-12-27 | 611 | 630 | 611 | 629 | 27,000 | 629 |
| 1995-12-26 | 612 | 630 | 605 | 605 | 56,000 | 605 |
| 1995-12-25 | 629 | 629 | 610 | 611 | 23,000 | 611 |
| 1995-12-22 | 613 | 640 | 613 | 630 | 114,000 | 630 |
| 1995-12-21 | 603 | 605 | 600 | 605 | 25,000 | 605 |
| 1995-12-20 | 603 | 610 | 598 | 603 | 40,000 | 603 |
| 1995-12-19 | 602 | 605 | 600 | 605 | 11,000 | 605 |
| 1995-12-18 | 605 | 610 | 601 | 601 | 36,000 | 601 |
| 1995-12-15 | 605 | 605 | 596 | 605 | 28,000 | 605 |
| 1995-12-14 | 595 | 604 | 594 | 604 | 35,000 | 604 |
| 1995-12-13 | 605 | 607 | 594 | 595 | 26,000 | 595 |
| 1995-12-12 | 595 | 607 | 595 | 595 | 17,000 | 595 |
| 1995-12-11 | 603 | 603 | 595 | 595 | 31,000 | 595 |
| 1995-12-08 | 606 | 606 | 600 | 600 | 25,000 | 600 |
| 1995-12-07 | 607 | 607 | 589 | 589 | 57,000 | 589 |
| 1995-12-06 | 607 | 610 | 601 | 608 | 30,000 | 608 |
| 1995-12-05 | 614 | 614 | 600 | 607 | 96,000 | 607 |
| 1995-12-04 | 607 | 617 | 607 | 607 | 37,000 | 607 |
| 1995-12-01 | 609 | 615 | 605 | 606 | 61,000 | 606 |
| 1995-11-30 | 607 | 620 | 605 | 618 | 18,000 | 618 |
| 1995-11-29 | 612 | 620 | 605 | 605 | 36,000 | 605 |
| 1995-11-28 | 616 | 620 | 600 | 605 | 60,000 | 605 |
| 1995-11-27 | 601 | 620 | 600 | 620 | 33,000 | 620 |
| 1995-11-24 | 600 | 610 | 600 | 600 | 13,000 | 600 |
| 1995-11-22 | 616 | 616 | 600 | 600 | 19,000 | 600 |
| 1995-11-21 | 610 | 620 | 592 | 592 | 23,000 | 592 |
| 1995-11-20 | 600 | 600 | 590 | 590 | 23,000 | 590 |
| 1995-11-17 | 582 | 582 | 582 | 582 | 3,000 | 582 |
| 1995-11-16 | 588 | 600 | 580 | 580 | 20,000 | 580 |
| 1995-11-15 | 606 | 606 | 599 | 600 | 37,000 | 600 |
| 1995-11-14 | 610 | 615 | 608 | 608 | 30,000 | 608 |
| 1995-11-13 | 655 | 655 | 602 | 602 | 108,000 | 602 |
| 1995-11-10 | 607 | 658 | 590 | 645 | 122,000 | 645 |
| 1995-11-09 | 591 | 608 | 590 | 605 | 81,000 | 605 |
| 1995-11-08 | 594 | 595 | 589 | 590 | 24,000 | 590 |
| 1995-11-07 | 590 | 590 | 580 | 580 | 16,000 | 580 |
| 1995-11-06 | 580 | 595 | 580 | 590 | 35,000 | 590 |
| 1995-11-02 | 555 | 567 | 555 | 560 | 13,000 | 560 |
| 1995-11-01 | 555 | 555 | 550 | 555 | 10,000 | 555 |
| 1995-10-31 | 559 | 559 | 555 | 555 | 5,000 | 555 |
| 1995-10-30 | 561 | 561 | 560 | 560 | 9,000 | 560 |
| 1995-10-27 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1995-10-26 | 570 | 570 | 568 | 568 | 5,000 | 568 |
| 1995-10-25 | 584 | 584 | 574 | 574 | 5,000 | 574 |
| 1995-10-24 | 585 | 585 | 583 | 585 | 11,000 | 585 |
| 1995-10-23 | 583 | 583 | 583 | 583 | 19,000 | 583 |
| 1995-10-20 | 579 | 580 | 575 | 580 | 11,000 | 580 |
| 1995-10-19 | 561 | 580 | 561 | 570 | 13,000 | 570 |
| 1995-10-18 | 564 | 564 | 551 | 555 | 20,000 | 555 |
| 1995-10-17 | 560 | 565 | 556 | 565 | 7,000 | 565 |
| 1995-10-16 | 555 | 565 | 555 | 565 | 17,000 | 565 |
| 1995-10-13 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1995-10-12 | 566 | 566 | 565 | 565 | 7,000 | 565 |
| 1995-10-11 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1995-10-09 | 571 | 573 | 560 | 563 | 21,000 | 563 |
| 1995-10-06 | 574 | 588 | 570 | 588 | 15,000 | 588 |
| 1995-10-05 | 590 | 590 | 576 | 576 | 5,000 | 576 |
| 1995-10-04 | 580 | 590 | 576 | 576 | 13,000 | 576 |
| 1995-10-03 | 575 | 600 | 575 | 585 | 11,000 | 585 |
| 1995-10-02 | 570 | 570 | 568 | 570 | 10,000 | 570 |
| 1995-09-29 | 575 | 575 | 571 | 574 | 10,000 | 574 |
| 1995-09-28 | 581 | 585 | 576 | 576 | 9,000 | 576 |
| 1995-09-27 | 571 | 575 | 571 | 575 | 11,000 | 575 |
| 1995-09-26 | 556 | 570 | 556 | 568 | 32,000 | 568 |
| 1995-09-25 | 626 | 626 | 620 | 625 | 71,000 | 568.18 |
| 1995-09-22 | 615 | 626 | 615 | 625 | 67,000 | 568.18 |
| 1995-09-21 | 599 | 620 | 596 | 620 | 50,000 | 563.64 |
| 1995-09-20 | 610 | 610 | 595 | 595 | 21,000 | 540.91 |
| 1995-09-19 | 599 | 614 | 599 | 600 | 20,000 | 545.46 |
| 1995-09-18 | 600 | 610 | 580 | 600 | 139,000 | 545.46 |
| 1995-09-14 | 610 | 620 | 610 | 615 | 27,000 | 559.09 |
| 1995-09-13 | 618 | 620 | 610 | 620 | 23,000 | 563.64 |
| 1995-09-12 | 629 | 629 | 610 | 618 | 20,000 | 561.82 |
| 1995-09-11 | 587 | 610 | 587 | 610 | 13,000 | 554.55 |
| 1995-09-08 | 598 | 598 | 588 | 588 | 14,000 | 534.55 |
| 1995-09-07 | 569 | 569 | 558 | 558 | 77,000 | 507.27 |
| 1995-09-06 | 570 | 575 | 569 | 570 | 71,000 | 518.18 |
| 1995-09-05 | 590 | 590 | 570 | 571 | 85,000 | 519.09 |
| 1995-09-04 | 606 | 606 | 580 | 580 | 50,000 | 527.27 |
| 1995-09-01 | 611 | 611 | 601 | 601 | 14,000 | 546.36 |
| 1995-08-31 | 610 | 615 | 610 | 615 | 21,000 | 559.09 |
| 1995-08-30 | 610 | 612 | 610 | 612 | 13,000 | 556.36 |
| 1995-08-29 | 618 | 620 | 618 | 620 | 17,000 | 563.64 |
| 1995-08-28 | 625 | 625 | 610 | 620 | 20,000 | 563.64 |
| 1995-08-25 | 642 | 644 | 615 | 615 | 18,000 | 559.09 |
| 1995-08-24 | 625 | 655 | 625 | 641 | 56,000 | 582.73 |
| 1995-08-23 | 625 | 625 | 615 | 620 | 13,000 | 563.64 |
| 1995-08-22 | 620 | 630 | 610 | 625 | 14,000 | 568.18 |
| 1995-08-21 | 630 | 630 | 610 | 610 | 13,000 | 554.55 |
| 1995-08-18 | 615 | 615 | 611 | 611 | 3,000 | 555.46 |
| 1995-08-17 | 620 | 630 | 615 | 616 | 41,000 | 560 |
| 1995-08-16 | 607 | 624 | 606 | 620 | 34,000 | 563.64 |
| 1995-08-15 | 603 | 603 | 603 | 603 | 2,000 | 548.18 |
| 1995-08-14 | 593 | 624 | 593 | 603 | 13,000 | 548.18 |
| 1995-08-11 | 573 | 593 | 573 | 593 | 3,000 | 539.09 |
| 1995-08-10 | 572 | 574 | 572 | 573 | 18,000 | 520.91 |
| 1995-08-09 | 571 | 571 | 571 | 571 | 3,000 | 519.09 |
| 1995-08-08 | 580 | 580 | 570 | 571 | 12,000 | 519.09 |
| 1995-08-07 | 587 | 587 | 580 | 580 | 32,000 | 527.27 |
| 1995-08-04 | 585 | 601 | 585 | 586 | 13,000 | 532.73 |
| 1995-08-03 | 580 | 590 | 580 | 585 | 24,000 | 531.82 |
| 1995-08-02 | 592 | 600 | 592 | 600 | 3,000 | 545.46 |
| 1995-08-01 | 600 | 600 | 580 | 590 | 11,000 | 536.36 |
| 1995-07-31 | 610 | 619 | 580 | 590 | 10,000 | 536.36 |
| 1995-07-28 | 630 | 630 | 605 | 605 | 10,000 | 550 |
| 1995-07-27 | 625 | 634 | 610 | 625 | 29,000 | 568.18 |
| 1995-07-26 | 600 | 605 | 591 | 605 | 43,000 | 550 |
| 1995-07-25 | 656 | 656 | 600 | 600 | 85,000 | 545.46 |
| 1995-07-24 | 615 | 660 | 610 | 645 | 268,000 | 586.36 |
| 1995-07-21 | 581 | 615 | 579 | 615 | 134,000 | 559.09 |
| 1995-07-20 | 577 | 577 | 569 | 569 | 12,000 | 517.27 |
| 1995-07-19 | 589 | 589 | 578 | 578 | 49,000 | 525.46 |
| 1995-07-18 | 581 | 592 | 576 | 590 | 49,000 | 536.36 |
| 1995-07-17 | 569 | 576 | 569 | 576 | 12,000 | 523.64 |
| 1995-07-14 | 571 | 575 | 567 | 568 | 12,000 | 516.36 |
| 1995-07-13 | 567 | 567 | 567 | 567 | 1,000 | 515.46 |
| 1995-07-12 | 566 | 576 | 566 | 566 | 17,000 | 514.55 |
| 1995-07-11 | 590 | 590 | 586 | 586 | 6,000 | 532.73 |
| 1995-07-10 | 600 | 600 | 580 | 580 | 52,000 | 527.27 |
| 1995-07-07 | 535 | 560 | 535 | 560 | 11,000 | 509.09 |
| 1995-07-06 | 517 | 520 | 512 | 520 | 12,000 | 472.73 |
| 1995-07-05 | 515 | 516 | 515 | 515 | 5,000 | 468.18 |
| 1995-07-04 | 515 | 518 | 512 | 512 | 12,000 | 465.46 |
| 1995-07-03 | 516 | 518 | 516 | 518 | 3,000 | 470.91 |
| 1995-06-30 | 513 | 515 | 513 | 515 | 9,000 | 468.18 |
| 1995-06-29 | 512 | 512 | 512 | 512 | 4,000 | 465.46 |
| 1995-06-28 | 525 | 525 | 512 | 512 | 16,000 | 465.46 |
| 1995-06-27 | 521 | 530 | 521 | 530 | 3,000 | 481.82 |
| 1995-06-26 | 530 | 530 | 520 | 520 | 34,000 | 472.73 |
| 1995-06-23 | 540 | 545 | 530 | 540 | 13,000 | 490.91 |
| 1995-06-21 | 541 | 542 | 541 | 542 | 12,000 | 492.73 |
| 1995-06-20 | 550 | 550 | 541 | 542 | 13,000 | 492.73 |
| 1995-06-19 | 550 | 550 | 545 | 545 | 2,000 | 495.46 |
| 1995-06-16 | 545 | 550 | 545 | 545 | 10,000 | 495.46 |
| 1995-06-15 | 554 | 554 | 542 | 542 | 12,000 | 492.73 |
| 1995-06-14 | 542 | 550 | 542 | 542 | 10,000 | 492.73 |
| 1995-06-13 | 545 | 547 | 542 | 542 | 29,000 | 492.73 |
| 1995-06-12 | 550 | 551 | 545 | 545 | 21,000 | 495.46 |
| 1995-06-09 | 560 | 560 | 550 | 550 | 7,000 | 500 |
| 1995-06-08 | 560 | 569 | 560 | 569 | 3,000 | 517.27 |
| 1995-06-07 | 556 | 557 | 556 | 557 | 7,000 | 506.36 |
| 1995-06-06 | 555 | 555 | 555 | 555 | 3,000 | 504.55 |
| 1995-06-05 | 572 | 579 | 572 | 579 | 6,000 | 526.36 |
| 1995-06-02 | 575 | 575 | 572 | 572 | 9,000 | 520 |
| 1995-06-01 | 555 | 555 | 550 | 555 | 8,000 | 504.55 |
| 1995-05-31 | 575 | 575 | 555 | 555 | 17,000 | 504.55 |
| 1995-05-30 | 556 | 580 | 555 | 580 | 21,000 | 527.27 |
| 1995-05-29 | 560 | 567 | 555 | 555 | 25,000 | 504.55 |
| 1995-05-26 | 530 | 535 | 525 | 535 | 21,000 | 486.36 |
| 1995-05-25 | 525 | 530 | 510 | 510 | 8,000 | 463.64 |
| 1995-05-24 | 525 | 525 | 512 | 525 | 38,000 | 477.27 |
| 1995-05-23 | 520 | 525 | 520 | 525 | 11,000 | 477.27 |
| 1995-05-22 | 530 | 530 | 521 | 521 | 7,000 | 473.64 |
| 1995-05-19 | 521 | 525 | 521 | 525 | 4,000 | 477.27 |
| 1995-05-18 | 535 | 535 | 526 | 530 | 16,000 | 481.82 |
| 1995-05-17 | 541 | 541 | 530 | 535 | 11,000 | 486.36 |
| 1995-05-16 | 540 | 540 | 540 | 540 | 5,000 | 490.91 |
| 1995-05-15 | 540 | 560 | 540 | 560 | 5,000 | 509.09 |
| 1995-05-12 | 554 | 554 | 550 | 550 | 7,000 | 500 |
| 1995-05-11 | 555 | 555 | 555 | 555 | 2,000 | 504.55 |
| 1995-05-10 | 555 | 555 | 555 | 555 | 7,000 | 504.55 |
| 1995-05-09 | 558 | 560 | 558 | 560 | 6,000 | 509.09 |
| 1995-05-08 | 569 | 569 | 555 | 555 | 9,000 | 504.55 |
| 1995-05-02 | 571 | 571 | 550 | 569 | 7,000 | 517.27 |
| 1995-05-01 | 572 | 572 | 570 | 570 | 8,000 | 518.18 |
| 1995-04-28 | 576 | 576 | 569 | 569 | 6,000 | 517.27 |
| 1995-04-27 | 580 | 580 | 576 | 576 | 11,000 | 523.64 |
| 1995-04-26 | 578 | 580 | 578 | 580 | 8,000 | 527.27 |
| 1995-04-25 | 580 | 580 | 578 | 580 | 6,000 | 527.27 |
| 1995-04-24 | 585 | 586 | 580 | 580 | 9,000 | 527.27 |
| 1995-04-21 | 572 | 575 | 570 | 575 | 11,000 | 522.73 |
| 1995-04-20 | 565 | 570 | 552 | 570 | 23,000 | 518.18 |
| 1995-04-19 | 541 | 570 | 540 | 566 | 17,000 | 514.55 |
| 1995-04-18 | 545 | 545 | 545 | 545 | 6,000 | 495.46 |
| 1995-04-17 | 540 | 555 | 540 | 542 | 13,000 | 492.73 |
| 1995-04-14 | 560 | 568 | 550 | 550 | 18,000 | 500 |
| 1995-04-13 | 565 | 570 | 565 | 565 | 7,000 | 513.64 |
| 1995-04-12 | 566 | 566 | 565 | 565 | 3,000 | 513.64 |
| 1995-04-11 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1995-04-10 | 550 | 570 | 550 | 560 | 6,000 | 509.09 |
| 1995-04-07 | 570 | 570 | 555 | 556 | 7,000 | 505.46 |
| 1995-04-06 | 555 | 555 | 550 | 550 | 5,000 | 500 |
| 1995-04-05 | 563 | 563 | 555 | 555 | 4,000 | 504.55 |
| 1995-04-04 | 562 | 563 | 560 | 563 | 6,000 | 511.82 |
| 1995-04-03 | 573 | 573 | 562 | 562 | 6,000 | 510.91 |
| 1995-03-31 | 596 | 596 | 581 | 581 | 4,000 | 528.18 |
| 1995-03-30 | 573 | 573 | 573 | 573 | 3,000 | 520.91 |
| 1995-03-29 | 601 | 601 | 590 | 590 | 12,000 | 536.36 |
| 1995-03-28 | 559 | 576 | 550 | 576 | 12,000 | 523.64 |
| 1995-03-27 | 553 | 560 | 539 | 539 | 52,000 | 490 |
| 1995-03-24 | 545 | 550 | 539 | 550 | 29,000 | 500 |
| 1995-03-23 | 559 | 559 | 540 | 545 | 618,000 | 495.46 |
| 1995-03-22 | 601 | 601 | 560 | 560 | 16,000 | 509.09 |
| 1995-03-20 | 592 | 593 | 592 | 593 | 603,000 | 539.09 |
| 1995-03-17 | 600 | 600 | 592 | 592 | 5,000 | 538.18 |
| 1995-03-16 | 610 | 610 | 590 | 600 | 17,000 | 545.46 |
| 1995-03-15 | 610 | 620 | 600 | 620 | 19,000 | 563.64 |
| 1995-03-14 | 612 | 612 | 605 | 605 | 12,000 | 550 |
| 1995-03-13 | 612 | 612 | 610 | 612 | 5,000 | 556.36 |
| 1995-03-10 | 621 | 621 | 613 | 613 | 4,000 | 557.27 |
| 1995-03-09 | 612 | 616 | 611 | 616 | 6,000 | 560 |
| 1995-03-08 | 615 | 615 | 610 | 610 | 7,000 | 554.55 |
| 1995-03-07 | 620 | 630 | 620 | 620 | 11,000 | 563.64 |
| 1995-03-06 | 620 | 620 | 615 | 620 | 7,000 | 563.64 |
| 1995-03-03 | 625 | 629 | 625 | 629 | 10,000 | 571.82 |
| 1995-03-02 | 630 | 630 | 620 | 626 | 16,000 | 569.09 |
| 1995-03-01 | 630 | 630 | 621 | 621 | 15,000 | 564.55 |
| 1995-02-28 | 620 | 630 | 615 | 630 | 8,000 | 572.73 |
| 1995-02-27 | 630 | 630 | 610 | 610 | 43,000 | 554.55 |
| 1995-02-24 | 640 | 641 | 640 | 640 | 22,000 | 581.82 |
| 1995-02-23 | 636 | 640 | 635 | 640 | 12,000 | 581.82 |
| 1995-02-22 | 641 | 641 | 637 | 637 | 7,000 | 579.09 |
| 1995-02-21 | 641 | 659 | 639 | 640 | 15,000 | 581.82 |
| 1995-02-20 | 641 | 641 | 636 | 640 | 7,000 | 581.82 |
| 1995-02-17 | 625 | 670 | 625 | 651 | 29,000 | 591.82 |
| 1995-02-16 | 638 | 642 | 636 | 636 | 26,000 | 578.18 |
| 1995-02-15 | 641 | 645 | 636 | 636 | 16,000 | 578.18 |
| 1995-02-14 | 656 | 656 | 636 | 640 | 16,000 | 581.82 |
| 1995-02-13 | 656 | 656 | 656 | 656 | 2,000 | 596.36 |
| 1995-02-10 | 654 | 656 | 651 | 656 | 13,000 | 596.36 |
| 1995-02-09 | 665 | 670 | 651 | 655 | 20,000 | 595.46 |
| 1995-02-08 | 680 | 680 | 665 | 670 | 34,000 | 609.09 |
| 1995-02-07 | 688 | 688 | 666 | 667 | 117,000 | 606.36 |
| 1995-02-06 | 670 | 680 | 670 | 671 | 50,000 | 610 |
| 1995-02-03 | 642 | 650 | 641 | 650 | 14,000 | 590.91 |
| 1995-02-02 | 640 | 640 | 636 | 640 | 29,000 | 581.82 |
| 1995-02-01 | 635 | 641 | 635 | 636 | 43,000 | 578.18 |
| 1995-01-31 | 650 | 655 | 635 | 635 | 35,000 | 577.27 |
| 1995-01-30 | 635 | 645 | 635 | 645 | 13,000 | 586.36 |
| 1995-01-27 | 635 | 635 | 625 | 625 | 37,000 | 568.18 |
| 1995-01-26 | 631 | 645 | 625 | 625 | 44,000 | 568.18 |
| 1995-01-25 | 631 | 635 | 630 | 635 | 19,000 | 577.27 |
| 1995-01-24 | 624 | 640 | 624 | 631 | 25,000 | 573.64 |
| 1995-01-23 | 637 | 637 | 620 | 624 | 24,000 | 567.27 |
| 1995-01-20 | 649 | 649 | 635 | 635 | 18,000 | 577.27 |
| 1995-01-19 | 651 | 651 | 640 | 640 | 23,000 | 581.82 |
| 1995-01-18 | 652 | 658 | 645 | 650 | 12,000 | 590.91 |
| 1995-01-17 | 678 | 678 | 658 | 658 | 4,000 | 598.18 |
| 1995-01-13 | 664 | 664 | 651 | 651 | 7,000 | 591.82 |
| 1995-01-12 | 667 | 667 | 665 | 665 | 13,000 | 604.55 |
| 1995-01-11 | 667 | 670 | 665 | 665 | 15,000 | 604.55 |
| 1995-01-10 | 670 | 680 | 665 | 665 | 15,000 | 604.55 |
| 1995-01-09 | 670 | 677 | 670 | 671 | 15,000 | 610 |
| 1995-01-06 | 671 | 680 | 670 | 670 | 17,000 | 609.09 |
| 1995-01-05 | 697 | 697 | 687 | 687 | 7,000 | 624.55 |
| 1995-01-04 | 677 | 690 | 677 | 678 | 10,000 | 616.36 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
