4512 わかもと製薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 294 | 300 | 294 | 300 | 3,000 | 300 |
| 1997-12-29 | 303 | 303 | 290 | 295 | 13,000 | 295 |
| 1997-12-26 | 309 | 315 | 302 | 302 | 19,000 | 302 |
| 1997-12-25 | 321 | 321 | 312 | 312 | 45,000 | 312 |
| 1997-12-24 | 300 | 303 | 300 | 302 | 21,000 | 302 |
| 1997-12-22 | 310 | 310 | 300 | 309 | 17,000 | 309 |
| 1997-12-19 | 310 | 316 | 307 | 316 | 7,000 | 316 |
| 1997-12-18 | 300 | 318 | 300 | 318 | 27,000 | 318 |
| 1997-12-17 | 327 | 355 | 327 | 353 | 9,000 | 353 |
| 1997-12-16 | 326 | 335 | 326 | 332 | 9,000 | 332 |
| 1997-12-15 | 320 | 325 | 316 | 325 | 13,000 | 325 |
| 1997-12-12 | 336 | 336 | 325 | 325 | 21,000 | 325 |
| 1997-12-10 | 342 | 342 | 335 | 335 | 20,000 | 335 |
| 1997-12-09 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 1997-12-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-12-05 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 1997-12-04 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 1997-12-03 | 359 | 359 | 350 | 350 | 6,000 | 350 |
| 1997-12-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-12-01 | 335 | 360 | 335 | 360 | 3,000 | 360 |
| 1997-11-28 | 338 | 340 | 326 | 334 | 44,000 | 334 |
| 1997-11-27 | 345 | 345 | 335 | 335 | 20,000 | 335 |
| 1997-11-26 | 348 | 350 | 348 | 348 | 13,000 | 348 |
| 1997-11-25 | 360 | 360 | 348 | 351 | 16,000 | 351 |
| 1997-11-21 | 361 | 362 | 360 | 360 | 15,000 | 360 |
| 1997-11-20 | 371 | 373 | 360 | 361 | 18,000 | 361 |
| 1997-11-19 | 388 | 388 | 369 | 370 | 10,000 | 370 |
| 1997-11-18 | 380 | 388 | 380 | 388 | 12,000 | 388 |
| 1997-11-17 | 360 | 365 | 359 | 360 | 33,000 | 360 |
| 1997-11-14 | 359 | 359 | 350 | 355 | 16,000 | 355 |
| 1997-11-13 | 360 | 360 | 350 | 355 | 24,000 | 355 |
| 1997-11-12 | 371 | 371 | 360 | 360 | 30,000 | 360 |
| 1997-11-11 | 370 | 370 | 366 | 366 | 16,000 | 366 |
| 1997-11-10 | 385 | 385 | 370 | 370 | 13,000 | 370 |
| 1997-11-07 | 379 | 380 | 379 | 380 | 12,000 | 380 |
| 1997-11-06 | 400 | 400 | 385 | 400 | 35,000 | 400 |
| 1997-11-05 | 408 | 408 | 396 | 400 | 9,000 | 400 |
| 1997-11-04 | 396 | 398 | 396 | 398 | 2,000 | 398 |
| 1997-10-31 | 397 | 402 | 392 | 394 | 9,000 | 394 |
| 1997-10-30 | 402 | 402 | 397 | 400 | 5,000 | 400 |
| 1997-10-29 | 388 | 392 | 388 | 392 | 7,000 | 392 |
| 1997-10-28 | 393 | 393 | 390 | 393 | 14,000 | 393 |
| 1997-10-27 | 395 | 395 | 380 | 380 | 17,000 | 380 |
| 1997-10-24 | 399 | 401 | 399 | 400 | 4,000 | 400 |
| 1997-10-23 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 1997-10-22 | 406 | 417 | 401 | 415 | 12,000 | 415 |
| 1997-10-21 | 384 | 400 | 384 | 400 | 9,000 | 400 |
| 1997-10-20 | 398 | 398 | 384 | 384 | 3,000 | 384 |
| 1997-10-17 | 399 | 408 | 391 | 398 | 10,000 | 398 |
| 1997-10-16 | 390 | 390 | 382 | 382 | 7,000 | 382 |
| 1997-10-15 | 380 | 382 | 380 | 382 | 7,000 | 382 |
| 1997-10-14 | 382 | 382 | 371 | 371 | 15,000 | 371 |
| 1997-10-13 | 390 | 390 | 382 | 382 | 17,000 | 382 |
| 1997-10-09 | 389 | 389 | 380 | 380 | 10,000 | 380 |
| 1997-10-08 | 390 | 390 | 380 | 390 | 13,000 | 390 |
| 1997-10-07 | 392 | 393 | 385 | 385 | 12,000 | 385 |
| 1997-10-06 | 392 | 392 | 390 | 392 | 16,000 | 392 |
| 1997-10-03 | 380 | 383 | 380 | 382 | 11,000 | 382 |
| 1997-10-02 | 391 | 400 | 390 | 390 | 26,000 | 390 |
| 1997-10-01 | 383 | 400 | 377 | 400 | 18,000 | 400 |
| 1997-09-30 | 376 | 377 | 371 | 372 | 34,000 | 372 |
| 1997-09-29 | 405 | 405 | 375 | 375 | 19,000 | 375 |
| 1997-09-26 | 432 | 433 | 410 | 410 | 31,000 | 410 |
| 1997-09-25 | 431 | 431 | 430 | 431 | 11,000 | 431 |
| 1997-09-24 | 435 | 438 | 430 | 430 | 33,000 | 430 |
| 1997-09-22 | 460 | 465 | 440 | 445 | 65,000 | 445 |
| 1997-09-19 | 461 | 461 | 460 | 460 | 16,000 | 460 |
| 1997-09-18 | 465 | 465 | 460 | 460 | 17,000 | 460 |
| 1997-09-17 | 479 | 479 | 466 | 470 | 21,000 | 470 |
| 1997-09-16 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1997-09-12 | 487 | 490 | 480 | 484 | 23,000 | 484 |
| 1997-09-11 | 492 | 493 | 492 | 493 | 10,000 | 493 |
| 1997-09-10 | 490 | 492 | 490 | 492 | 8,000 | 492 |
| 1997-09-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-09-08 | 515 | 515 | 506 | 506 | 7,000 | 506 |
| 1997-09-05 | 510 | 515 | 501 | 505 | 22,000 | 505 |
| 1997-09-04 | 508 | 520 | 505 | 520 | 22,000 | 520 |
| 1997-09-03 | 485 | 504 | 485 | 497 | 14,000 | 497 |
| 1997-09-02 | 479 | 485 | 479 | 479 | 12,000 | 479 |
| 1997-09-01 | 490 | 490 | 485 | 485 | 9,000 | 485 |
| 1997-08-29 | 485 | 485 | 483 | 485 | 4,000 | 485 |
| 1997-08-28 | 485 | 490 | 479 | 479 | 11,000 | 479 |
| 1997-08-27 | 479 | 485 | 479 | 485 | 3,000 | 485 |
| 1997-08-26 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1997-08-25 | 479 | 479 | 477 | 478 | 12,000 | 478 |
| 1997-08-22 | 490 | 490 | 479 | 479 | 12,000 | 479 |
| 1997-08-21 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 1997-08-20 | 470 | 475 | 466 | 466 | 23,000 | 466 |
| 1997-08-19 | 459 | 461 | 459 | 460 | 16,000 | 460 |
| 1997-08-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-15 | 462 | 465 | 461 | 465 | 17,000 | 465 |
| 1997-08-14 | 470 | 475 | 461 | 461 | 22,000 | 461 |
| 1997-08-13 | 490 | 490 | 470 | 470 | 31,000 | 470 |
| 1997-08-12 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 1997-08-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-08-08 | 481 | 484 | 480 | 480 | 9,000 | 480 |
| 1997-08-07 | 493 | 493 | 485 | 485 | 4,000 | 485 |
| 1997-08-06 | 481 | 494 | 481 | 494 | 4,000 | 494 |
| 1997-08-05 | 483 | 485 | 482 | 482 | 17,000 | 482 |
| 1997-08-04 | 500 | 500 | 482 | 482 | 25,000 | 482 |
| 1997-08-01 | 509 | 509 | 500 | 500 | 9,000 | 500 |
| 1997-07-31 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1997-07-30 | 520 | 520 | 514 | 514 | 13,000 | 514 |
| 1997-07-29 | 516 | 525 | 516 | 525 | 7,000 | 525 |
| 1997-07-28 | 530 | 530 | 510 | 510 | 8,000 | 510 |
| 1997-07-25 | 540 | 540 | 539 | 539 | 9,000 | 539 |
| 1997-07-24 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1997-07-23 | 546 | 546 | 545 | 545 | 12,000 | 545 |
| 1997-07-22 | 550 | 550 | 545 | 546 | 16,000 | 546 |
| 1997-07-18 | 540 | 540 | 535 | 536 | 8,000 | 536 |
| 1997-07-17 | 554 | 554 | 549 | 552 | 12,000 | 552 |
| 1997-07-16 | 562 | 565 | 545 | 551 | 11,000 | 551 |
| 1997-07-15 | 545 | 556 | 545 | 552 | 18,000 | 552 |
| 1997-07-14 | 550 | 552 | 550 | 550 | 12,000 | 550 |
| 1997-07-11 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1997-07-10 | 555 | 558 | 550 | 550 | 8,000 | 550 |
| 1997-07-09 | 560 | 564 | 555 | 556 | 11,000 | 556 |
| 1997-07-08 | 560 | 565 | 560 | 565 | 5,000 | 565 |
| 1997-07-07 | 570 | 570 | 562 | 562 | 10,000 | 562 |
| 1997-07-04 | 551 | 575 | 551 | 570 | 14,000 | 570 |
| 1997-07-03 | 551 | 551 | 550 | 550 | 13,000 | 550 |
| 1997-07-01 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 1997-06-30 | 561 | 561 | 555 | 555 | 7,000 | 555 |
| 1997-06-27 | 572 | 572 | 565 | 565 | 6,000 | 565 |
| 1997-06-26 | 573 | 586 | 571 | 571 | 30,000 | 571 |
| 1997-06-25 | 573 | 582 | 571 | 573 | 18,000 | 573 |
| 1997-06-24 | 563 | 570 | 563 | 570 | 7,000 | 570 |
| 1997-06-23 | 562 | 570 | 550 | 564 | 21,000 | 564 |
| 1997-06-20 | 571 | 571 | 561 | 561 | 27,000 | 561 |
| 1997-06-19 | 574 | 580 | 572 | 580 | 11,000 | 580 |
| 1997-06-18 | 580 | 580 | 574 | 574 | 6,000 | 574 |
| 1997-06-17 | 581 | 581 | 574 | 574 | 12,000 | 574 |
| 1997-06-16 | 590 | 590 | 580 | 580 | 8,000 | 580 |
| 1997-06-13 | 590 | 590 | 580 | 580 | 29,000 | 580 |
| 1997-06-12 | 590 | 590 | 583 | 590 | 55,000 | 590 |
| 1997-06-11 | 590 | 590 | 582 | 590 | 69,000 | 590 |
| 1997-06-10 | 590 | 590 | 580 | 590 | 45,000 | 590 |
| 1997-06-09 | 572 | 572 | 570 | 571 | 9,000 | 571 |
| 1997-06-06 | 589 | 590 | 580 | 582 | 21,000 | 582 |
| 1997-06-05 | 583 | 590 | 581 | 590 | 8,000 | 590 |
| 1997-06-04 | 590 | 590 | 580 | 581 | 18,000 | 581 |
| 1997-06-03 | 595 | 600 | 590 | 590 | 15,000 | 590 |
| 1997-06-02 | 590 | 595 | 590 | 590 | 7,000 | 590 |
| 1997-05-30 | 609 | 609 | 582 | 582 | 11,000 | 582 |
| 1997-05-29 | 619 | 619 | 580 | 610 | 60,000 | 610 |
| 1997-05-28 | 611 | 629 | 610 | 611 | 230,000 | 611 |
| 1997-05-27 | 580 | 603 | 570 | 603 | 30,000 | 603 |
| 1997-05-26 | 575 | 575 | 570 | 575 | 7,000 | 575 |
| 1997-05-23 | 596 | 600 | 580 | 580 | 33,000 | 580 |
| 1997-05-22 | 609 | 609 | 595 | 595 | 18,000 | 595 |
| 1997-05-21 | 600 | 610 | 590 | 610 | 18,000 | 610 |
| 1997-05-20 | 600 | 612 | 600 | 612 | 31,000 | 612 |
| 1997-05-19 | 630 | 630 | 600 | 600 | 69,000 | 600 |
| 1997-05-16 | 608 | 645 | 607 | 632 | 323,000 | 632 |
| 1997-05-15 | 606 | 606 | 591 | 600 | 78,000 | 600 |
| 1997-05-14 | 570 | 620 | 565 | 607 | 175,000 | 607 |
| 1997-05-13 | 560 | 565 | 554 | 565 | 23,000 | 565 |
| 1997-05-12 | 565 | 565 | 545 | 560 | 22,000 | 560 |
| 1997-05-09 | 562 | 580 | 560 | 569 | 52,000 | 569 |
| 1997-05-08 | 578 | 580 | 560 | 560 | 53,000 | 560 |
| 1997-05-07 | 539 | 600 | 539 | 597 | 179,000 | 597 |
| 1997-05-06 | 499 | 529 | 499 | 529 | 20,000 | 529 |
| 1997-05-02 | 474 | 480 | 472 | 480 | 9,000 | 480 |
| 1997-05-01 | 479 | 479 | 474 | 474 | 72,000 | 474 |
| 1997-04-30 | 479 | 479 | 479 | 479 | 8,000 | 479 |
| 1997-04-28 | 480 | 480 | 470 | 475 | 12,000 | 475 |
| 1997-04-25 | 485 | 485 | 471 | 471 | 14,000 | 471 |
| 1997-04-24 | 485 | 490 | 485 | 485 | 5,000 | 485 |
| 1997-04-23 | 485 | 491 | 485 | 488 | 7,000 | 488 |
| 1997-04-22 | 477 | 490 | 477 | 485 | 12,000 | 485 |
| 1997-04-21 | 465 | 470 | 460 | 470 | 37,000 | 470 |
| 1997-04-18 | 450 | 454 | 445 | 454 | 22,000 | 454 |
| 1997-04-17 | 450 | 450 | 444 | 450 | 9,000 | 450 |
| 1997-04-16 | 431 | 443 | 428 | 443 | 18,000 | 443 |
| 1997-04-15 | 425 | 428 | 425 | 428 | 4,000 | 428 |
| 1997-04-14 | 430 | 430 | 420 | 425 | 13,000 | 425 |
| 1997-04-11 | 430 | 430 | 425 | 430 | 23,000 | 430 |
| 1997-04-10 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1997-04-09 | 454 | 454 | 440 | 440 | 31,000 | 440 |
| 1997-04-08 | 450 | 455 | 450 | 455 | 9,000 | 455 |
| 1997-04-07 | 480 | 480 | 460 | 460 | 12,000 | 460 |
| 1997-04-03 | 486 | 486 | 483 | 483 | 7,000 | 483 |
| 1997-04-02 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1997-04-01 | 490 | 491 | 481 | 491 | 5,000 | 491 |
| 1997-03-31 | 500 | 500 | 495 | 500 | 8,000 | 500 |
| 1997-03-28 | 500 | 505 | 500 | 500 | 8,000 | 500 |
| 1997-03-27 | 501 | 505 | 500 | 500 | 10,000 | 500 |
| 1997-03-26 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1997-03-25 | 506 | 506 | 505 | 505 | 981,000 | 505 |
| 1997-03-24 | 517 | 517 | 505 | 506 | 996,000 | 506 |
| 1997-03-21 | 521 | 521 | 507 | 507 | 9,000 | 507 |
| 1997-03-19 | 515 | 520 | 511 | 520 | 12,000 | 520 |
| 1997-03-18 | 510 | 515 | 510 | 510 | 11,000 | 510 |
| 1997-03-17 | 501 | 509 | 501 | 509 | 10,000 | 509 |
| 1997-03-14 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1997-03-13 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1997-03-12 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 1997-03-11 | 515 | 517 | 515 | 516 | 4,000 | 516 |
| 1997-03-10 | 510 | 519 | 510 | 519 | 6,000 | 519 |
| 1997-03-07 | 501 | 510 | 495 | 510 | 17,000 | 510 |
| 1997-03-06 | 510 | 510 | 501 | 501 | 31,000 | 501 |
| 1997-03-05 | 515 | 520 | 510 | 510 | 18,000 | 510 |
| 1997-03-04 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1997-03-03 | 520 | 520 | 515 | 520 | 5,000 | 520 |
| 1997-02-28 | 519 | 519 | 510 | 510 | 41,000 | 510 |
| 1997-02-27 | 524 | 524 | 519 | 519 | 6,000 | 519 |
| 1997-02-26 | 523 | 525 | 522 | 525 | 5,000 | 525 |
| 1997-02-25 | 525 | 525 | 518 | 522 | 17,000 | 522 |
| 1997-02-24 | 510 | 527 | 510 | 527 | 35,000 | 527 |
| 1997-02-21 | 520 | 528 | 505 | 507 | 37,000 | 507 |
| 1997-02-20 | 520 | 528 | 518 | 528 | 8,000 | 528 |
| 1997-02-19 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1997-02-18 | 520 | 520 | 518 | 518 | 23,000 | 518 |
| 1997-02-17 | 519 | 520 | 518 | 518 | 12,000 | 518 |
| 1997-02-14 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1997-02-13 | 512 | 519 | 506 | 506 | 19,000 | 506 |
| 1997-02-12 | 510 | 517 | 506 | 506 | 14,000 | 506 |
| 1997-02-10 | 506 | 519 | 506 | 519 | 4,000 | 519 |
| 1997-02-07 | 505 | 520 | 505 | 520 | 20,000 | 520 |
| 1997-02-06 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1997-02-05 | 525 | 526 | 520 | 520 | 5,000 | 520 |
| 1997-02-04 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1997-02-03 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1997-01-31 | 521 | 531 | 520 | 525 | 14,000 | 525 |
| 1997-01-30 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1997-01-29 | 542 | 542 | 535 | 535 | 4,000 | 535 |
| 1997-01-28 | 544 | 544 | 537 | 544 | 4,000 | 544 |
| 1997-01-27 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 1997-01-24 | 546 | 549 | 540 | 549 | 8,000 | 549 |
| 1997-01-23 | 541 | 545 | 541 | 545 | 3,000 | 545 |
| 1997-01-22 | 507 | 550 | 507 | 548 | 8,000 | 548 |
| 1997-01-21 | 525 | 525 | 505 | 505 | 14,000 | 505 |
| 1997-01-20 | 551 | 551 | 525 | 525 | 12,000 | 525 |
| 1997-01-17 | 555 | 555 | 545 | 545 | 9,000 | 545 |
| 1997-01-16 | 550 | 553 | 537 | 537 | 14,000 | 537 |
| 1997-01-14 | 511 | 516 | 506 | 516 | 13,000 | 516 |
| 1997-01-13 | 506 | 507 | 500 | 500 | 12,000 | 500 |
| 1997-01-10 | 511 | 511 | 500 | 510 | 23,000 | 510 |
| 1997-01-09 | 520 | 520 | 510 | 510 | 26,000 | 510 |
| 1997-01-08 | 538 | 538 | 537 | 537 | 3,000 | 537 |
| 1997-01-07 | 557 | 557 | 537 | 537 | 7,000 | 537 |
| 1997-01-06 | 533 | 533 | 533 | 533 | 3,000 | 533 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
