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
