4512 わかもと製薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	450	450	420	445	31,000	445
1998-12-29	440	450	439	450	16,000	450
1998-12-28	435	440	410	440	33,000	440
1998-12-25	443	448	430	442	47,000	442
1998-12-24	440	440	435	440	11,000	440
1998-12-22	458	460	440	450	90,000	450
1998-12-21	440	458	435	457	131,000	457
1998-12-18	420	445	419	444	89,000	444
1998-12-17	405	425	405	420	56,000	420
1998-12-16	410	415	405	415	24,000	415
1998-12-15	407	410	400	410	42,000	410
1998-12-14	425	425	422	422	5,000	422
1998-12-11	419	434	415	425	25,000	425
1998-12-10	425	439	415	439	33,000	439
1998-12-09	415	430	415	425	14,000	425
1998-12-08	426	430	410	419	23,000	419
1998-12-07	425	430	425	428	18,000	428
1998-12-04	420	420	414	420	14,000	420
1998-12-03	420	420	410	415	42,000	415
1998-12-02	424	424	415	420	33,000	420
1998-12-01	428	428	420	424	20,000	424
1998-11-30	440	440	420	423	57,000	423
1998-11-27	444	446	432	435	62,000	435
1998-11-26	444	450	438	443	90,000	443
1998-11-25	445	445	425	439	25,000	439
1998-11-24	444	450	440	448	44,000	448
1998-11-20	440	454	440	454	84,000	454
1998-11-19	447	447	431	440	21,000	440
1998-11-18	450	459	445	455	41,000	455
1998-11-17	465	469	460	460	63,000	460
1998-11-16	455	473	450	465	151,000	465
1998-11-13	460	460	452	458	75,000	458
1998-11-12	464	465	453	460	112,000	460
1998-11-11	450	474	440	469	561,000	469
1998-11-10	419	445	414	445	427,000	445
1998-11-09	400	425	385	420	107,000	420
1998-11-06	399	400	385	400	22,000	400
1998-11-05	385	400	385	400	5,000	400
1998-11-04	400	400	400	400	2,000	400
1998-11-02	385	390	385	385	16,000	385
1998-10-30	394	405	390	405	34,000	405
1998-10-29	390	395	385	395	14,000	395
1998-10-28	400	400	390	390	26,000	390
1998-10-27	399	407	396	404	122,000	404
1998-10-26	388	399	387	399	64,000	399
1998-10-23	383	388	383	388	13,000	388
1998-10-22	379	385	375	384	21,000	384
1998-10-21	375	385	375	380	19,000	380
1998-10-20	389	389	375	375	9,000	375
1998-10-19	384	390	380	390	44,000	390
1998-10-16	385	385	375	375	23,000	375
1998-10-15	385	395	380	395	17,000	395
1998-10-14	384	385	384	385	32,000	385
1998-10-13	399	399	385	385	7,000	385
1998-10-12	379	400	375	399	45,000	399
1998-10-09	389	389	361	383	14,000	383
1998-10-08	397	397	397	397	1,000	397
1998-10-07	376	398	373	398	24,000	398
1998-10-06	325	385	325	380	23,000	380
1998-10-05	325	325	300	325	22,000	325
1998-10-02	329	329	320	325	7,000	325
1998-10-01	341	341	317	329	15,000	329
1998-09-30	349	350	340	341	12,000	341
1998-09-29	350	350	350	350	1,000	350
1998-09-28	361	362	347	351	6,000	351
1998-09-25	370	370	356	361	10,000	361
1998-09-24	369	380	369	380	14,000	380
1998-09-22	370	370	370	370	13,000	370
1998-09-21	361	365	360	360	5,000	360
1998-09-18	370	380	370	380	18,000	380
1998-09-17	366	376	365	365	12,000	365
1998-09-16	386	386	380	386	17,000	386
1998-09-14	391	391	391	391	1,000	391
1998-09-11	390	394	386	386	25,000	386
1998-09-10	399	399	395	395	4,000	395
1998-09-09	400	400	395	399	10,000	399
1998-09-08	405	415	400	400	16,000	400
1998-09-07	404	410	390	410	35,000	410
1998-09-04	396	409	395	409	35,000	409
1998-09-03	401	401	401	401	11,000	401
1998-09-02	391	406	391	401	20,000	401
1998-09-01	395	400	386	390	23,000	390
1998-08-31	404	404	396	400	23,000	400
1998-08-28	403	410	391	396	29,000	396
1998-08-27	411	413	401	413	33,000	413
1998-08-26	430	430	416	420	25,000	420
1998-08-25	419	430	419	430	35,000	430
1998-08-24	420	420	410	420	29,000	420
1998-08-21	430	440	420	435	47,000	435
1998-08-20	430	450	420	440	108,000	440
1998-08-19	402	425	402	425	55,000	425
1998-08-18	400	405	400	400	21,000	400
1998-08-17	410	410	386	386	21,000	386
1998-08-14	399	410	395	410	47,000	410
1998-08-13	399	404	399	403	47,000	403
1998-08-12	395	400	388	396	25,000	396
1998-08-11	396	404	395	396	32,000	396
1998-08-10	405	405	400	400	14,000	400
1998-08-07	420	425	415	420	45,000	420
1998-08-06	405	429	405	429	104,000	429
1998-08-05	390	410	390	410	41,000	410
1998-08-04	400	405	395	405	29,000	405
1998-08-03	425	425	401	405	65,000	405
1998-07-31	400	429	400	425	175,000	425
1998-07-30	380	400	375	400	71,000	400
1998-07-29	375	382	371	382	24,000	382
1998-07-28	372	380	371	380	61,000	380
1998-07-27	371	377	370	372	30,000	372
1998-07-24	371	380	371	380	13,000	380
1998-07-23	373	380	371	380	32,000	380
1998-07-22	376	380	373	380	22,000	380
1998-07-21	379	380	376	380	18,000	380
1998-07-17	378	380	376	380	43,000	380
1998-07-16	370	380	370	377	33,000	377
1998-07-15	361	370	360	370	20,000	370
1998-07-14	359	362	353	362	39,000	362
1998-07-13	345	345	340	345	3,000	345
1998-07-10	355	355	345	346	17,000	346
1998-07-09	360	360	355	355	21,000	355
1998-07-08	360	360	360	360	12,000	360
1998-07-07	355	360	355	360	11,000	360
1998-07-06	353	355	353	355	17,000	355
1998-07-03	350	353	350	353	21,000	353
1998-07-02	352	353	351	351	14,000	351
1998-07-01	334	350	334	350	43,000	350
1998-06-30	330	335	330	334	6,000	334
1998-06-29	320	330	315	330	9,000	330
1998-06-26	325	325	325	325	5,000	325
1998-06-25	326	330	325	330	14,000	330
1998-06-24	313	320	313	320	12,000	320
1998-06-23	320	320	310	312	13,000	312
1998-06-22	320	320	320	320	1,000	320
1998-06-19	310	324	310	320	15,000	320
1998-06-18	317	324	310	310	26,000	310
1998-06-17	308	327	308	327	8,000	327
1998-06-16	310	310	307	307	7,000	307
1998-06-15	315	316	315	316	4,000	316
1998-06-12	320	321	320	321	25,000	321
1998-06-11	320	320	312	312	2,000	312
1998-06-10	315	327	311	327	16,000	327
1998-06-09	320	320	310	310	15,000	310
1998-06-08	315	316	315	316	6,000	316
1998-06-05	319	320	315	315	9,000	315
1998-06-04	315	320	315	320	4,000	320
1998-06-03	320	320	319	320	6,000	320
1998-06-02	320	320	319	320	7,000	320
1998-06-01	319	320	306	320	13,000	320
1998-05-29	310	320	310	320	10,000	320
1998-05-28	305	312	305	312	19,000	312
1998-05-27	313	316	313	315	13,000	315
1998-05-26	320	325	311	311	29,000	311
1998-05-25	329	329	320	325	9,000	325
1998-05-22	311	324	310	324	10,000	324
1998-05-21	310	315	310	315	5,000	315
1998-05-20	311	315	310	312	7,000	312
1998-05-19	319	319	311	311	4,000	311
1998-05-15	310	311	302	311	8,000	311
1998-05-14	310	310	310	310	2,000	310
1998-05-13	310	310	306	308	3,000	308
1998-05-12	308	316	308	310	5,000	310
1998-05-11	312	317	300	301	16,000	301
1998-05-08	305	310	302	310	16,000	310
1998-05-06	317	317	305	305	18,000	305
1998-05-01	302	317	302	317	3,000	317
1998-04-30	319	320	300	300	18,000	300
1998-04-28	322	322	315	318	10,000	318
1998-04-27	328	330	322	322	9,000	322
1998-04-24	321	329	320	329	12,000	329
1998-04-23	325	325	325	325	1,000	325
1998-04-22	320	330	320	330	7,000	330
1998-04-21	329	330	320	320	11,000	320
1998-04-20	325	325	325	325	18,000	325
1998-04-17	325	330	325	325	32,000	325
1998-04-16	330	334	325	325	16,000	325
1998-04-15	330	334	330	334	9,000	334
1998-04-14	330	335	330	330	13,000	330
1998-04-13	340	340	340	340	1,000	340
1998-04-10	335	335	335	335	2,000	335
1998-04-09	330	335	330	335	14,000	335
1998-04-08	340	340	325	325	38,000	325
1998-04-07	321	330	320	321	13,000	321
1998-04-06	320	323	315	320	9,000	320
1998-04-02	330	330	330	330	4,000	330
1998-04-01	340	340	339	339	8,000	339
1998-03-31	355	355	350	350	8,000	350
1998-03-30	355	355	353	353	6,000	353
1998-03-26	370	370	355	355	6,000	355
1998-03-25	375	375	350	350	16,000	350
1998-03-24	370	370	355	355	35,000	355
1998-03-23	375	376	371	371	7,000	371
1998-03-20	371	380	371	376	12,000	376
1998-03-19	380	380	371	371	15,000	371
1998-03-18	380	380	380	380	20,000	380
1998-03-17	380	380	380	380	4,000	380
1998-03-16	379	379	379	379	50,000	379
1998-03-13	380	385	380	385	16,000	385
1998-03-12	378	385	378	385	8,000	385
1998-03-11	380	381	380	380	10,000	380
1998-03-10	385	385	380	380	35,000	380
1998-03-09	391	392	385	385	23,000	385
1998-03-06	398	398	386	386	8,000	386
1998-03-05	400	400	400	400	9,000	400
1998-03-04	400	400	400	400	8,000	400
1998-03-03	396	410	396	405	17,000	405
1998-03-02	385	395	385	395	5,000	395
1998-02-27	400	400	400	400	6,000	400
1998-02-26	400	400	400	400	3,000	400
1998-02-25	400	400	395	400	17,000	400
1998-02-24	395	400	395	400	18,000	400
1998-02-23	400	400	395	400	21,000	400
1998-02-20	400	400	395	400	27,000	400
1998-02-19	400	400	395	400	23,000	400
1998-02-18	400	405	400	400	12,000	400
1998-02-17	405	405	395	400	8,000	400
1998-02-16	391	400	390	400	26,000	400
1998-02-13	400	400	385	385	26,000	385
1998-02-12	418	418	400	409	22,000	409
1998-02-10	399	410	399	410	53,000	410
1998-02-09	399	399	385	398	17,000	398
1998-02-06	384	392	384	390	9,000	390
1998-02-05	384	384	383	384	11,000	384
1998-02-04	374	385	370	383	24,000	383
1998-02-03	370	375	361	361	4,000	361
1998-02-02	361	370	360	360	9,000	360
1998-01-30	375	375	365	368	9,000	368
1998-01-29	397	400	375	375	21,000	375
1998-01-28	375	390	375	390	20,000	390
1998-01-27	385	385	370	375	10,000	375
1998-01-26	343	390	343	380	29,000	380
1998-01-23	340	341	330	341	21,000	341
1998-01-22	341	341	341	341	9,000	341
1998-01-21	340	349	340	349	20,000	349
1998-01-20	320	340	319	340	10,000	340
1998-01-19	299	310	299	309	7,000	309
1998-01-16	299	299	295	299	46,000	299
1998-01-14	295	298	293	293	3,000	293
1998-01-13	292	293	290	293	296,000	293
1998-01-12	294	294	293	293	4,000	293
1998-01-09	293	300	293	300	7,000	300
1998-01-08	291	299	291	293	5,000	293
1998-01-07	290	290	290	290	15,000	290
1998-01-06	293	293	290	290	3,000	290
1998-01-05	293	293	293	293	3,000	293

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