4512 わかもと製薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 539 | 539 | 533 | 533 | 6,000 | 533 |
| 1996-12-27 | 534 | 534 | 525 | 529 | 27,000 | 529 |
| 1996-12-26 | 539 | 539 | 520 | 524 | 41,000 | 524 |
| 1996-12-25 | 551 | 551 | 519 | 539 | 41,000 | 539 |
| 1996-12-24 | 545 | 560 | 540 | 541 | 19,000 | 541 |
| 1996-12-20 | 557 | 558 | 550 | 550 | 29,000 | 550 |
| 1996-12-19 | 560 | 560 | 555 | 558 | 20,000 | 558 |
| 1996-12-18 | 565 | 565 | 563 | 565 | 20,000 | 565 |
| 1996-12-17 | 570 | 570 | 570 | 570 | 15,000 | 570 |
| 1996-12-16 | 579 | 590 | 577 | 580 | 7,000 | 580 |
| 1996-12-13 | 580 | 580 | 565 | 565 | 43,000 | 565 |
| 1996-12-12 | 600 | 600 | 590 | 590 | 15,000 | 590 |
| 1996-12-11 | 591 | 595 | 591 | 595 | 9,000 | 595 |
| 1996-12-10 | 600 | 600 | 592 | 592 | 12,000 | 592 |
| 1996-12-09 | 591 | 591 | 590 | 590 | 10,000 | 590 |
| 1996-12-06 | 590 | 595 | 590 | 591 | 19,000 | 591 |
| 1996-12-05 | 599 | 605 | 590 | 590 | 34,000 | 590 |
| 1996-12-04 | 600 | 600 | 586 | 600 | 32,000 | 600 |
| 1996-12-02 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 1996-11-29 | 602 | 602 | 600 | 600 | 17,000 | 600 |
| 1996-11-28 | 603 | 610 | 602 | 605 | 9,000 | 605 |
| 1996-11-27 | 603 | 603 | 600 | 600 | 27,000 | 600 |
| 1996-11-26 | 615 | 615 | 602 | 603 | 7,000 | 603 |
| 1996-11-25 | 601 | 615 | 601 | 615 | 4,000 | 615 |
| 1996-11-22 | 610 | 613 | 600 | 601 | 27,000 | 601 |
| 1996-11-21 | 610 | 615 | 600 | 600 | 19,000 | 600 |
| 1996-11-20 | 616 | 616 | 610 | 610 | 4,000 | 610 |
| 1996-11-19 | 610 | 618 | 610 | 618 | 8,000 | 618 |
| 1996-11-18 | 605 | 625 | 603 | 610 | 16,000 | 610 |
| 1996-11-15 | 609 | 609 | 605 | 605 | 10,000 | 605 |
| 1996-11-14 | 615 | 615 | 610 | 610 | 12,000 | 610 |
| 1996-11-13 | 624 | 625 | 616 | 616 | 13,000 | 616 |
| 1996-11-12 | 616 | 625 | 616 | 625 | 8,000 | 625 |
| 1996-11-11 | 605 | 620 | 605 | 619 | 13,000 | 619 |
| 1996-11-08 | 602 | 619 | 602 | 615 | 10,000 | 615 |
| 1996-11-07 | 610 | 620 | 602 | 602 | 18,000 | 602 |
| 1996-11-06 | 600 | 605 | 600 | 600 | 21,000 | 600 |
| 1996-11-05 | 615 | 615 | 605 | 605 | 6,000 | 605 |
| 1996-11-01 | 600 | 604 | 581 | 600 | 244,000 | 600 |
| 1996-10-31 | 604 | 605 | 601 | 603 | 52,000 | 603 |
| 1996-10-30 | 610 | 610 | 601 | 601 | 74,000 | 601 |
| 1996-10-29 | 611 | 613 | 611 | 612 | 47,000 | 612 |
| 1996-10-28 | 614 | 615 | 611 | 615 | 11,000 | 615 |
| 1996-10-25 | 614 | 615 | 614 | 614 | 18,000 | 614 |
| 1996-10-24 | 612 | 615 | 612 | 614 | 13,000 | 614 |
| 1996-10-23 | 629 | 629 | 610 | 611 | 39,000 | 611 |
| 1996-10-22 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1996-10-21 | 649 | 649 | 631 | 631 | 9,000 | 631 |
| 1996-10-18 | 630 | 640 | 630 | 633 | 8,000 | 633 |
| 1996-10-17 | 620 | 630 | 612 | 630 | 7,000 | 630 |
| 1996-10-16 | 630 | 630 | 610 | 611 | 12,000 | 611 |
| 1996-10-15 | 608 | 610 | 601 | 610 | 10,000 | 610 |
| 1996-10-14 | 610 | 615 | 600 | 610 | 15,000 | 610 |
| 1996-10-11 | 625 | 625 | 620 | 620 | 19,000 | 620 |
| 1996-10-09 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1996-10-08 | 625 | 630 | 625 | 630 | 9,000 | 630 |
| 1996-10-07 | 632 | 633 | 630 | 630 | 16,000 | 630 |
| 1996-10-03 | 645 | 645 | 642 | 642 | 15,000 | 642 |
| 1996-10-02 | 646 | 646 | 642 | 646 | 8,000 | 646 |
| 1996-10-01 | 647 | 647 | 646 | 646 | 15,000 | 646 |
| 1996-09-30 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 1996-09-27 | 651 | 651 | 645 | 650 | 12,000 | 650 |
| 1996-09-26 | 643 | 652 | 643 | 651 | 4,000 | 651 |
| 1996-09-25 | 640 | 641 | 640 | 641 | 14,000 | 641 |
| 1996-09-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-09-20 | 669 | 669 | 665 | 668 | 7,000 | 668 |
| 1996-09-19 | 649 | 650 | 641 | 650 | 6,000 | 650 |
| 1996-09-17 | 651 | 664 | 651 | 664 | 7,000 | 664 |
| 1996-09-13 | 660 | 660 | 649 | 649 | 19,000 | 649 |
| 1996-09-12 | 652 | 652 | 631 | 631 | 6,000 | 631 |
| 1996-09-11 | 651 | 660 | 651 | 652 | 8,000 | 652 |
| 1996-09-10 | 650 | 650 | 640 | 649 | 5,000 | 649 |
| 1996-09-06 | 648 | 650 | 640 | 650 | 8,000 | 650 |
| 1996-09-05 | 648 | 650 | 648 | 650 | 6,000 | 650 |
| 1996-09-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1996-09-03 | 635 | 650 | 630 | 650 | 6,000 | 650 |
| 1996-09-02 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 1996-08-30 | 633 | 633 | 625 | 630 | 20,000 | 630 |
| 1996-08-29 | 637 | 637 | 635 | 635 | 9,000 | 635 |
| 1996-08-28 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1996-08-27 | 622 | 639 | 622 | 636 | 21,000 | 636 |
| 1996-08-26 | 661 | 661 | 640 | 640 | 6,000 | 640 |
| 1996-08-23 | 663 | 673 | 660 | 660 | 17,000 | 660 |
| 1996-08-22 | 662 | 662 | 660 | 662 | 6,000 | 662 |
| 1996-08-21 | 671 | 674 | 662 | 662 | 13,000 | 662 |
| 1996-08-20 | 672 | 674 | 669 | 669 | 11,000 | 669 |
| 1996-08-19 | 641 | 660 | 640 | 656 | 10,000 | 656 |
| 1996-08-16 | 641 | 651 | 631 | 636 | 15,000 | 636 |
| 1996-08-15 | 630 | 641 | 625 | 641 | 30,000 | 641 |
| 1996-08-14 | 628 | 630 | 621 | 630 | 25,000 | 630 |
| 1996-08-13 | 630 | 635 | 625 | 630 | 29,000 | 630 |
| 1996-08-12 | 630 | 640 | 620 | 620 | 21,000 | 620 |
| 1996-08-09 | 669 | 669 | 650 | 659 | 10,000 | 659 |
| 1996-08-08 | 665 | 670 | 650 | 670 | 28,000 | 670 |
| 1996-08-07 | 675 | 675 | 655 | 655 | 29,000 | 655 |
| 1996-08-06 | 668 | 668 | 660 | 660 | 15,000 | 660 |
| 1996-08-05 | 670 | 674 | 670 | 671 | 24,000 | 671 |
| 1996-08-02 | 688 | 688 | 680 | 680 | 10,000 | 680 |
| 1996-08-01 | 660 | 670 | 660 | 662 | 9,000 | 662 |
| 1996-07-31 | 665 | 665 | 658 | 658 | 28,000 | 658 |
| 1996-07-30 | 689 | 689 | 670 | 670 | 14,000 | 670 |
| 1996-07-29 | 679 | 690 | 679 | 690 | 13,000 | 690 |
| 1996-07-26 | 685 | 685 | 680 | 685 | 19,000 | 685 |
| 1996-07-25 | 692 | 693 | 685 | 685 | 16,000 | 685 |
| 1996-07-24 | 700 | 700 | 693 | 693 | 10,000 | 693 |
| 1996-07-23 | 695 | 705 | 695 | 700 | 9,000 | 700 |
| 1996-07-22 | 725 | 729 | 710 | 710 | 20,000 | 710 |
| 1996-07-19 | 712 | 715 | 712 | 714 | 11,000 | 714 |
| 1996-07-18 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 1996-07-17 | 718 | 718 | 712 | 712 | 6,000 | 712 |
| 1996-07-16 | 714 | 714 | 714 | 714 | 5,000 | 714 |
| 1996-07-15 | 715 | 715 | 714 | 714 | 4,000 | 714 |
| 1996-07-12 | 715 | 715 | 710 | 710 | 17,000 | 710 |
| 1996-07-11 | 709 | 728 | 705 | 720 | 12,000 | 720 |
| 1996-07-10 | 729 | 729 | 709 | 709 | 7,000 | 709 |
| 1996-07-09 | 710 | 710 | 705 | 709 | 24,000 | 709 |
| 1996-07-08 | 719 | 719 | 711 | 715 | 11,000 | 715 |
| 1996-07-05 | 734 | 734 | 719 | 719 | 4,000 | 719 |
| 1996-07-04 | 739 | 739 | 719 | 719 | 11,000 | 719 |
| 1996-07-03 | 719 | 735 | 719 | 735 | 9,000 | 735 |
| 1996-07-02 | 744 | 744 | 719 | 719 | 32,000 | 719 |
| 1996-07-01 | 718 | 748 | 718 | 748 | 14,000 | 748 |
| 1996-06-28 | 716 | 717 | 715 | 717 | 40,000 | 717 |
| 1996-06-27 | 716 | 718 | 716 | 716 | 15,000 | 716 |
| 1996-06-26 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1996-06-25 | 715 | 719 | 715 | 715 | 18,000 | 715 |
| 1996-06-24 | 726 | 730 | 725 | 725 | 8,000 | 725 |
| 1996-06-21 | 730 | 730 | 725 | 725 | 26,000 | 725 |
| 1996-06-20 | 747 | 747 | 730 | 730 | 31,000 | 730 |
| 1996-06-19 | 740 | 740 | 730 | 730 | 10,000 | 730 |
| 1996-06-18 | 740 | 748 | 738 | 741 | 20,000 | 741 |
| 1996-06-17 | 728 | 728 | 722 | 722 | 3,000 | 722 |
| 1996-06-14 | 711 | 738 | 711 | 738 | 21,000 | 738 |
| 1996-06-13 | 720 | 720 | 710 | 712 | 18,000 | 712 |
| 1996-06-12 | 707 | 720 | 707 | 711 | 4,000 | 711 |
| 1996-06-11 | 720 | 720 | 703 | 705 | 20,000 | 705 |
| 1996-06-10 | 703 | 707 | 700 | 707 | 18,000 | 707 |
| 1996-06-07 | 721 | 730 | 705 | 705 | 23,000 | 705 |
| 1996-06-06 | 731 | 736 | 731 | 731 | 14,000 | 731 |
| 1996-06-05 | 732 | 738 | 730 | 730 | 15,000 | 730 |
| 1996-06-04 | 729 | 731 | 729 | 730 | 13,000 | 730 |
| 1996-06-03 | 744 | 744 | 730 | 730 | 20,000 | 730 |
| 1996-05-31 | 745 | 745 | 735 | 736 | 24,000 | 736 |
| 1996-05-30 | 755 | 755 | 735 | 745 | 13,000 | 745 |
| 1996-05-29 | 731 | 754 | 731 | 735 | 26,000 | 735 |
| 1996-05-28 | 730 | 731 | 730 | 730 | 22,000 | 730 |
| 1996-05-27 | 750 | 750 | 730 | 730 | 20,000 | 730 |
| 1996-05-24 | 760 | 760 | 750 | 750 | 41,000 | 750 |
| 1996-05-23 | 769 | 770 | 765 | 765 | 41,000 | 765 |
| 1996-05-22 | 766 | 775 | 766 | 767 | 19,000 | 767 |
| 1996-05-21 | 777 | 777 | 765 | 765 | 12,000 | 765 |
| 1996-05-20 | 778 | 779 | 765 | 767 | 23,000 | 767 |
| 1996-05-17 | 779 | 780 | 759 | 759 | 33,000 | 759 |
| 1996-05-16 | 779 | 780 | 775 | 780 | 54,000 | 780 |
| 1996-05-15 | 751 | 769 | 751 | 759 | 29,000 | 759 |
| 1996-05-14 | 755 | 755 | 750 | 752 | 35,000 | 752 |
| 1996-05-13 | 768 | 768 | 755 | 760 | 46,000 | 760 |
| 1996-05-10 | 770 | 775 | 755 | 755 | 29,000 | 755 |
| 1996-05-09 | 784 | 785 | 753 | 753 | 42,000 | 753 |
| 1996-05-08 | 779 | 785 | 769 | 774 | 55,000 | 774 |
| 1996-05-07 | 805 | 805 | 780 | 789 | 96,000 | 789 |
| 1996-05-02 | 810 | 824 | 801 | 810 | 601,000 | 810 |
| 1996-05-01 | 798 | 812 | 790 | 790 | 863,000 | 790 |
| 1996-04-30 | 765 | 795 | 759 | 775 | 300,000 | 775 |
| 1996-04-26 | 755 | 765 | 752 | 758 | 54,000 | 758 |
| 1996-04-25 | 755 | 765 | 750 | 751 | 48,000 | 751 |
| 1996-04-24 | 765 | 767 | 751 | 755 | 38,000 | 755 |
| 1996-04-23 | 769 | 769 | 750 | 767 | 91,000 | 767 |
| 1996-04-22 | 725 | 740 | 725 | 739 | 27,000 | 739 |
| 1996-04-19 | 731 | 732 | 721 | 730 | 20,000 | 730 |
| 1996-04-18 | 721 | 733 | 721 | 733 | 13,000 | 733 |
| 1996-04-17 | 730 | 743 | 730 | 730 | 27,000 | 730 |
| 1996-04-16 | 730 | 730 | 721 | 721 | 49,000 | 721 |
| 1996-04-15 | 721 | 730 | 721 | 730 | 22,000 | 730 |
| 1996-04-12 | 721 | 730 | 720 | 730 | 15,000 | 730 |
| 1996-04-11 | 725 | 725 | 720 | 720 | 36,000 | 720 |
| 1996-04-10 | 736 | 740 | 728 | 730 | 24,000 | 730 |
| 1996-04-09 | 730 | 740 | 710 | 736 | 39,000 | 736 |
| 1996-04-08 | 740 | 740 | 730 | 732 | 20,000 | 732 |
| 1996-04-05 | 736 | 740 | 730 | 740 | 24,000 | 740 |
| 1996-04-04 | 720 | 735 | 720 | 735 | 27,000 | 735 |
| 1996-04-03 | 730 | 735 | 720 | 730 | 12,000 | 730 |
| 1996-04-02 | 738 | 738 | 715 | 730 | 20,000 | 730 |
| 1996-04-01 | 727 | 745 | 727 | 738 | 22,000 | 738 |
| 1996-03-29 | 722 | 725 | 722 | 725 | 25,000 | 725 |
| 1996-03-28 | 704 | 720 | 704 | 720 | 19,000 | 720 |
| 1996-03-27 | 713 | 720 | 704 | 704 | 16,000 | 704 |
| 1996-03-26 | 700 | 719 | 700 | 703 | 31,000 | 703 |
| 1996-03-25 | 694 | 695 | 691 | 695 | 23,000 | 695 |
| 1996-03-22 | 665 | 675 | 664 | 675 | 34,000 | 675 |
| 1996-03-21 | 670 | 671 | 661 | 661 | 37,000 | 661 |
| 1996-03-19 | 678 | 682 | 670 | 670 | 35,000 | 670 |
| 1996-03-18 | 678 | 679 | 678 | 679 | 15,000 | 679 |
| 1996-03-15 | 674 | 680 | 672 | 676 | 24,000 | 676 |
| 1996-03-14 | 675 | 680 | 675 | 675 | 6,000 | 675 |
| 1996-03-13 | 680 | 685 | 675 | 675 | 25,000 | 675 |
| 1996-03-12 | 696 | 700 | 680 | 680 | 19,000 | 680 |
| 1996-03-11 | 690 | 690 | 685 | 685 | 18,000 | 685 |
| 1996-03-08 | 692 | 701 | 690 | 698 | 58,000 | 698 |
| 1996-03-07 | 709 | 709 | 699 | 699 | 36,000 | 699 |
| 1996-03-06 | 720 | 730 | 710 | 710 | 43,000 | 710 |
| 1996-03-05 | 705 | 730 | 705 | 730 | 30,000 | 730 |
| 1996-03-04 | 709 | 719 | 701 | 705 | 15,000 | 705 |
| 1996-03-01 | 710 | 710 | 706 | 709 | 18,000 | 709 |
| 1996-02-29 | 705 | 720 | 700 | 709 | 46,000 | 709 |
| 1996-02-28 | 725 | 730 | 725 | 730 | 46,000 | 730 |
| 1996-02-27 | 730 | 740 | 725 | 725 | 79,000 | 725 |
| 1996-02-26 | 740 | 740 | 730 | 730 | 17,000 | 730 |
| 1996-02-23 | 732 | 747 | 732 | 740 | 23,000 | 740 |
| 1996-02-22 | 744 | 744 | 731 | 731 | 48,000 | 731 |
| 1996-02-21 | 769 | 769 | 745 | 754 | 37,000 | 754 |
| 1996-02-20 | 739 | 770 | 730 | 770 | 95,000 | 770 |
| 1996-02-19 | 743 | 744 | 731 | 735 | 64,000 | 735 |
| 1996-02-16 | 760 | 766 | 730 | 743 | 166,000 | 743 |
| 1996-02-15 | 800 | 813 | 760 | 761 | 551,000 | 761 |
| 1996-02-14 | 750 | 800 | 740 | 794 | 708,000 | 794 |
| 1996-02-13 | 762 | 780 | 750 | 750 | 125,000 | 750 |
| 1996-02-09 | 766 | 766 | 740 | 759 | 150,000 | 759 |
| 1996-02-08 | 729 | 775 | 719 | 756 | 397,000 | 756 |
| 1996-02-07 | 750 | 750 | 725 | 739 | 270,000 | 739 |
| 1996-02-06 | 715 | 750 | 715 | 744 | 323,000 | 744 |
| 1996-02-05 | 715 | 720 | 710 | 712 | 46,000 | 712 |
| 1996-02-02 | 700 | 710 | 694 | 710 | 48,000 | 710 |
| 1996-02-01 | 701 | 704 | 694 | 700 | 27,000 | 700 |
| 1996-01-31 | 715 | 720 | 694 | 700 | 65,000 | 700 |
| 1996-01-30 | 689 | 720 | 689 | 710 | 61,000 | 710 |
| 1996-01-29 | 685 | 690 | 680 | 686 | 40,000 | 686 |
| 1996-01-26 | 681 | 685 | 681 | 685 | 19,000 | 685 |
| 1996-01-25 | 685 | 685 | 676 | 682 | 19,000 | 682 |
| 1996-01-24 | 675 | 685 | 675 | 675 | 20,000 | 675 |
| 1996-01-23 | 680 | 681 | 675 | 675 | 24,000 | 675 |
| 1996-01-22 | 689 | 689 | 675 | 675 | 12,000 | 675 |
| 1996-01-19 | 676 | 684 | 675 | 675 | 32,000 | 675 |
| 1996-01-18 | 694 | 700 | 667 | 670 | 61,000 | 670 |
| 1996-01-17 | 696 | 701 | 694 | 694 | 56,000 | 694 |
| 1996-01-16 | 695 | 699 | 694 | 695 | 16,000 | 695 |
| 1996-01-12 | 709 | 710 | 690 | 694 | 79,000 | 694 |
| 1996-01-11 | 695 | 713 | 690 | 710 | 73,000 | 710 |
| 1996-01-10 | 729 | 730 | 705 | 705 | 198,000 | 705 |
| 1996-01-09 | 720 | 745 | 710 | 739 | 1,391,000 | 739 |
| 1996-01-08 | 661 | 704 | 660 | 700 | 825,000 | 700 |
| 1996-01-05 | 678 | 678 | 656 | 660 | 69,000 | 660 |
| 1996-01-04 | 680 | 681 | 670 | 675 | 199,000 | 675 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
