4512 わかもと製薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	385	385	385	385	5,000	385
1999-12-29	386	386	385	386	12,000	386
1999-12-28	385	386	385	385	4,000	385
1999-12-27	400	410	385	410	15,000	410
1999-12-24	410	410	385	385	17,000	385
1999-12-22	401	407	401	401	11,000	401
1999-12-21	380	386	380	385	21,000	385
1999-12-20	390	401	390	399	12,000	399
1999-12-17	400	405	390	405	40,000	405
1999-12-16	400	405	400	400	27,000	400
1999-12-15	401	402	401	402	14,000	402
1999-12-14	408	408	403	407	16,000	407
1999-12-13	416	416	402	403	19,000	403
1999-12-10	414	416	414	416	29,000	416
1999-12-09	420	420	410	417	10,000	417
1999-12-08	434	440	420	420	19,000	420
1999-12-07	440	440	425	425	4,000	425
1999-12-06	428	443	420	440	23,000	440
1999-12-03	428	435	425	428	11,000	428
1999-12-02	420	444	420	430	19,000	430
1999-12-01	420	430	420	420	12,000	420
1999-11-30	420	420	405	411	23,000	411
1999-11-29	422	422	419	419	9,000	419
1999-11-26	421	422	421	422	8,000	422
1999-11-25	435	435	420	420	17,000	420
1999-11-24	420	421	420	421	27,000	421
1999-11-22	440	440	420	430	18,000	430
1999-11-19	449	449	429	439	16,000	439
1999-11-18	441	449	440	449	18,000	449
1999-11-17	411	416	411	415	4,000	415
1999-11-16	400	430	400	409	18,000	409
1999-11-15	425	425	400	400	21,000	400
1999-11-12	430	445	430	445	11,000	445
1999-11-11	451	457	430	430	19,000	430
1999-11-10	450	454	450	451	11,000	451
1999-11-09	425	455	425	454	22,000	454
1999-11-08	450	450	416	417	15,000	417
1999-11-05	444	450	439	450	31,000	450
1999-11-04	460	460	457	457	5,000	457
1999-11-02	471	471	460	460	12,000	460
1999-11-01	475	476	465	475	11,000	475
1999-10-29	461	471	461	465	19,000	465
1999-10-28	454	460	452	460	5,000	460
1999-10-27	450	451	450	450	8,000	450
1999-10-26	465	465	450	450	15,000	450
1999-10-25	479	479	461	470	7,000	470
1999-10-22	480	480	445	445	13,000	445
1999-10-21	461	480	461	480	6,000	480
1999-10-20	451	455	450	455	10,000	455
1999-10-19	455	455	450	450	15,000	450
1999-10-18	455	455	450	455	15,000	455
1999-10-15	478	479	476	479	8,000	479
1999-10-14	476	476	470	470	23,000	470
1999-10-13	476	476	473	476	19,000	476
1999-10-12	471	477	471	476	9,000	476
1999-10-08	495	496	469	470	68,000	470
1999-10-07	500	500	490	490	32,000	490
1999-10-06	500	500	499	500	12,000	500
1999-10-05	500	500	490	490	18,000	490
1999-10-04	499	505	496	496	49,000	496
1999-10-01	481	500	481	490	43,000	490
1999-09-30	449	470	449	455	43,000	455
1999-09-29	474	474	443	443	18,000	443
1999-09-28	480	485	472	472	6,000	472
1999-09-27	476	480	471	475	7,000	475
1999-09-24	478	500	473	485	15,000	485
1999-09-22	478	482	473	473	18,000	473
1999-09-21	508	508	477	477	14,000	477
1999-09-20	504	507	496	507	14,000	507
1999-09-17	490	505	490	504	29,000	504
1999-09-16	496	500	489	490	7,000	490
1999-09-14	490	500	481	496	19,000	496
1999-09-13	500	500	480	490	22,000	490
1999-09-10	514	514	500	500	24,000	500
1999-09-09	509	509	500	501	28,000	501
1999-09-08	505	509	505	509	13,000	509
1999-09-07	513	513	505	505	20,000	505
1999-09-06	506	516	503	513	17,000	513
1999-09-03	515	515	502	505	8,000	505
1999-09-02	502	515	502	515	11,000	515
1999-09-01	510	511	501	501	26,000	501
1999-08-31	512	520	511	515	15,000	515
1999-08-30	510	519	510	512	7,000	512
1999-08-27	525	525	515	515	11,000	515
1999-08-26	525	525	521	521	4,000	521
1999-08-25	511	525	511	521	13,000	521
1999-08-24	520	538	511	511	23,000	511
1999-08-23	511	515	510	510	12,000	510
1999-08-20	518	518	510	510	6,000	510
1999-08-19	512	520	512	517	10,000	517
1999-08-18	512	512	510	511	14,000	511
1999-08-17	530	531	510	511	19,000	511
1999-08-16	524	530	515	530	12,000	530
1999-08-13	520	524	520	524	25,000	524
1999-08-12	519	521	519	521	30,000	521
1999-08-11	520	520	515	520	44,000	520
1999-08-10	518	518	511	516	13,000	516
1999-08-09	520	520	510	518	14,000	518
1999-08-06	520	520	500	503	24,000	503
1999-08-05	524	525	520	522	17,000	522
1999-08-04	525	532	520	524	16,000	524
1999-08-03	535	540	532	532	50,000	532
1999-08-02	531	540	531	540	34,000	540
1999-07-30	523	531	522	530	23,000	530
1999-07-29	530	530	520	522	18,000	522
1999-07-28	529	530	523	525	31,000	525
1999-07-27	521	529	520	529	28,000	529
1999-07-26	520	545	520	522	18,000	522
1999-07-23	531	540	520	521	67,000	521
1999-07-22	530	534	530	530	42,000	530
1999-07-21	532	535	530	530	20,000	530
1999-07-19	530	534	530	530	23,000	530
1999-07-16	530	540	530	540	33,000	540
1999-07-15	545	545	530	530	43,000	530
1999-07-14	540	545	531	545	29,000	545
1999-07-13	535	540	530	531	21,000	531
1999-07-12	559	560	541	542	48,000	542
1999-07-09	551	555	545	555	112,000	555
1999-07-08	530	560	530	551	137,000	551
1999-07-07	506	530	506	530	78,000	530
1999-07-06	510	510	504	504	25,000	504
1999-07-05	502	510	500	510	33,000	510
1999-07-02	507	507	500	500	25,000	500
1999-07-01	505	510	505	510	26,000	510
1999-06-30	505	510	505	505	27,000	505
1999-06-29	511	515	505	510	37,000	510
1999-06-28	519	519	511	511	13,000	511
1999-06-25	500	508	500	506	15,000	506
1999-06-24	520	520	510	516	27,000	516
1999-06-23	520	527	516	520	25,000	520
1999-06-22	524	525	518	525	18,000	525
1999-06-21	530	530	518	518	21,000	518
1999-06-18	529	529	518	529	24,000	529
1999-06-17	525	529	516	517	25,000	517
1999-06-16	516	529	515	520	15,000	520
1999-06-15	530	530	515	515	63,000	515
1999-06-14	515	515	505	510	13,000	510
1999-06-11	515	515	505	505	35,000	505
1999-06-10	510	515	503	505	19,000	505
1999-06-09	490	520	490	520	11,000	520
1999-06-08	489	489	489	489	2,000	489
1999-06-07	491	491	487	487	14,000	487
1999-06-04	485	489	485	489	23,000	489
1999-06-03	491	491	485	485	15,000	485
1999-06-02	496	496	486	486	12,000	486
1999-06-01	499	499	485	495	23,000	495
1999-05-31	485	500	485	485	27,000	485
1999-05-28	491	491	485	485	13,000	485
1999-05-27	499	499	495	495	13,000	495
1999-05-26	500	500	490	497	15,000	497
1999-05-25	502	509	500	505	23,000	505
1999-05-24	500	501	500	500	10,000	500
1999-05-21	510	510	505	505	14,000	505
1999-05-20	510	519	505	505	25,000	505
1999-05-19	512	512	505	509	14,000	509
1999-05-18	500	509	500	502	25,000	502
1999-05-17	519	519	497	497	28,000	497
1999-05-14	522	525	520	525	24,000	525
1999-05-13	530	535	525	526	15,000	526
1999-05-12	535	535	525	530	24,000	530
1999-05-11	528	535	528	535	17,000	535
1999-05-10	539	549	526	526	17,000	526
1999-05-07	550	550	535	535	39,000	535
1999-05-06	550	550	545	545	31,000	545
1999-04-30	545	550	540	540	18,000	540
1999-04-28	550	550	540	540	23,000	540
1999-04-27	540	549	539	545	30,000	545
1999-04-26	535	540	535	537	27,000	537
1999-04-23	520	525	516	524	26,000	524
1999-04-22	528	531	525	525	25,000	525
1999-04-21	531	540	530	530	37,000	530
1999-04-20	550	550	535	539	46,000	539
1999-04-19	540	542	536	542	30,000	542
1999-04-16	535	542	530	538	55,000	538
1999-04-15	540	555	530	535	40,000	535
1999-04-14	552	552	535	549	65,000	549
1999-04-13	559	564	540	542	69,000	542
1999-04-12	560	570	555	560	48,000	560
1999-04-09	580	580	560	560	170,000	560
1999-04-08	589	595	580	580	368,000	580
1999-04-07	553	589	548	583	728,000	583
1999-04-06	544	558	526	548	630,000	548
1999-04-05	510	521	500	514	437,000	514
1999-04-02	477	487	475	477	55,000	477
1999-04-01	470	482	470	475	29,000	475
1999-03-31	480	480	470	470	38,000	470
1999-03-30	471	472	465	470	67,000	470
1999-03-29	465	480	465	470	18,000	470
1999-03-26	484	484	460	462	38,000	462
1999-03-25	465	484	460	476	39,000	476
1999-03-24	470	475	462	462	48,000	462
1999-03-23	485	490	475	475	95,000	475
1999-03-19	491	491	480	485	59,000	485
1999-03-18	486	494	485	490	111,000	490
1999-03-17	490	495	480	485	77,000	485
1999-03-16	489	494	480	485	141,000	485
1999-03-15	485	493	480	480	78,000	480
1999-03-12	460	484	456	480	71,000	480
1999-03-11	465	465	451	455	69,000	455
1999-03-10	465	465	450	452	39,000	452
1999-03-09	460	465	455	455	37,000	455
1999-03-08	458	469	457	460	37,000	460
1999-03-05	451	454	451	452	57,000	452
1999-03-04	452	452	450	451	17,000	451
1999-03-03	461	461	452	452	10,000	452
1999-03-02	452	454	450	451	44,000	451
1999-03-01	465	465	452	452	29,000	452
1999-02-26	460	470	460	470	9,000	470
1999-02-25	480	480	469	470	17,000	470
1999-02-24	480	483	470	480	54,000	480
1999-02-23	470	486	462	483	155,000	483
1999-02-22	452	470	450	470	51,000	470
1999-02-19	468	468	452	452	38,000	452
1999-02-18	462	462	458	458	12,000	458
1999-02-17	470	470	461	462	25,000	462
1999-02-16	471	471	461	470	30,000	470
1999-02-15	475	475	456	456	14,000	456
1999-02-12	470	475	450	475	22,000	475
1999-02-10	451	455	450	451	26,000	451
1999-02-09	450	459	450	459	32,000	459
1999-02-08	452	459	450	454	14,000	454
1999-02-05	460	460	451	451	25,000	451
1999-02-04	462	462	460	462	28,000	462
1999-02-03	470	470	460	460	30,000	460
1999-02-02	473	480	470	470	11,000	470
1999-02-01	480	480	473	473	11,000	473
1999-01-29	472	482	465	482	27,000	482
1999-01-28	486	490	460	460	90,000	460
1999-01-27	468	495	468	485	35,000	485
1999-01-26	470	480	470	470	49,000	470
1999-01-25	481	490	475	475	34,000	475
1999-01-22	503	504	480	480	64,000	480
1999-01-21	511	511	503	503	118,000	503
1999-01-20	509	522	500	501	461,000	501
1999-01-19	498	510	484	509	331,000	509
1999-01-18	483	516	480	500	581,000	500
1999-01-14	460	488	456	488	318,000	488
1999-01-13	471	471	448	459	52,000	459
1999-01-12	479	489	466	472	279,000	472
1999-01-11	440	480	440	475	558,000	475
1999-01-08	430	440	430	440	45,000	440
1999-01-07	430	440	425	430	54,000	430
1999-01-06	430	430	421	430	23,000	430
1999-01-05	429	430	411	430	20,000	430
1999-01-04	440	440	430	430	2,000	430

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