わかもと製薬(4512)の株価時系列情報
わかもと製薬(4512)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 696 | 696 | 690 | 696 | 22,000 |
| 1984/12/27 | 700 | 701 | 695 | 695 | 43,000 |
| 1984/12/25 | 695 | 725 | 695 | 725 | 53,000 |
| 1984/12/22 | 655 | 660 | 645 | 655 | 24,000 |
| 1984/12/21 | 670 | 670 | 665 | 665 | 39,000 |
| 1984/12/20 | 705 | 710 | 700 | 700 | 29,000 |
| 1984/12/19 | 702 | 705 | 701 | 705 | 31,000 |
| 1984/12/18 | 700 | 705 | 700 | 701 | 34,000 |
| 1984/12/17 | 709 | 710 | 702 | 702 | 35,000 |
| 1984/12/15 | 706 | 706 | 706 | 706 | 6,000 |
| 1984/12/14 | 705 | 710 | 702 | 702 | 15,000 |
| 1984/12/13 | 705 | 705 | 702 | 705 | 10,000 |
| 1984/12/12 | 720 | 720 | 700 | 700 | 51,000 |
| 1984/12/11 | 730 | 730 | 728 | 728 | 10,000 |
| 1984/12/07 | 750 | 750 | 739 | 750 | 23,000 |
| 1984/12/06 | 740 | 740 | 740 | 740 | 15,000 |
| 1984/12/05 | 728 | 732 | 728 | 732 | 23,000 |
| 1984/12/04 | 725 | 732 | 725 | 732 | 23,000 |
| 1984/12/03 | 710 | 730 | 710 | 722 | 56,000 |
| 1984/12/01 | 720 | 720 | 712 | 712 | 43,000 |
| 1984/11/30 | 729 | 730 | 710 | 730 | 67,000 |
| 1984/11/29 | 750 | 750 | 729 | 730 | 56,000 |
| 1984/11/28 | 750 | 750 | 750 | 750 | 30,000 |
| 1984/11/27 | 760 | 760 | 740 | 750 | 48,000 |
| 1984/11/26 | 766 | 766 | 760 | 760 | 26,000 |
| 1984/11/24 | 765 | 770 | 760 | 763 | 34,000 |
| 1984/11/22 | 775 | 780 | 770 | 771 | 31,000 |
| 1984/11/21 | 770 | 775 | 760 | 775 | 44,000 |
| 1984/11/20 | 775 | 780 | 775 | 775 | 35,000 |
| 1984/11/19 | 799 | 799 | 775 | 775 | 45,000 |
| 1984/11/17 | 818 | 818 | 800 | 800 | 65,000 |
| 1984/11/16 | 763 | 804 | 761 | 800 | 85,000 |
| 1984/11/15 | 764 | 766 | 760 | 761 | 27,000 |
| 1984/11/14 | 750 | 780 | 750 | 760 | 47,000 |
| 1984/11/13 | 751 | 751 | 745 | 750 | 33,000 |
| 1984/11/12 | 753 | 753 | 750 | 750 | 23,000 |
| 1984/11/09 | 769 | 769 | 751 | 753 | 32,000 |
| 1984/11/08 | 782 | 782 | 765 | 765 | 38,000 |
| 1984/11/07 | 786 | 786 | 771 | 780 | 41,000 |
| 1984/11/06 | 775 | 780 | 772 | 775 | 43,000 |
| 1984/11/05 | 785 | 785 | 771 | 775 | 23,000 |
| 1984/11/02 | 771 | 798 | 771 | 775 | 55,000 |
| 1984/11/01 | 784 | 789 | 770 | 770 | 83,000 |
| 1984/10/31 | 784 | 820 | 784 | 791 | 57,000 |
| 1984/10/30 | 773 | 798 | 773 | 788 | 42,000 |
| 1984/10/29 | 800 | 800 | 777 | 777 | 66,000 |
| 1984/10/27 | 800 | 815 | 800 | 801 | 58,000 |
| 1984/10/26 | 831 | 831 | 800 | 805 | 94,000 |
| 1984/10/25 | 868 | 880 | 850 | 850 | 94,000 |
| 1984/10/24 | 900 | 905 | 860 | 860 | 429,000 |
| 1984/10/23 | 831 | 890 | 828 | 889 | 464,000 |
| 1984/10/22 | 828 | 829 | 815 | 821 | 159,000 |
| 1984/10/20 | 785 | 818 | 783 | 808 | 122,000 |
| 1984/10/19 | 780 | 780 | 771 | 772 | 122,000 |
| 1984/10/18 | 770 | 780 | 760 | 770 | 71,000 |
| 1984/10/17 | 748 | 785 | 745 | 760 | 284,000 |
| 1984/10/15 | 785 | 785 | 770 | 778 | 43,000 |
| 1984/10/12 | 775 | 790 | 765 | 785 | 65,000 |
| 1984/10/11 | 765 | 770 | 765 | 765 | 18,000 |
| 1984/10/09 | 750 | 767 | 741 | 760 | 77,000 |
| 1984/10/08 | 755 | 757 | 740 | 740 | 38,000 |
| 1984/10/06 | 740 | 757 | 735 | 745 | 28,000 |
| 1984/10/05 | 717 | 730 | 716 | 730 | 38,000 |
| 1984/10/04 | 705 | 715 | 702 | 707 | 60,000 |
| 1984/10/03 | 726 | 730 | 703 | 703 | 92,000 |
| 1984/10/02 | 740 | 740 | 721 | 730 | 74,000 |
| 1984/10/01 | 760 | 761 | 740 | 740 | 64,000 |
| 1984/09/29 | 760 | 770 | 760 | 770 | 21,000 |
| 1984/09/28 | 780 | 780 | 770 | 770 | 46,000 |
| 1984/09/27 | 780 | 784 | 775 | 780 | 41,000 |
| 1984/09/26 | 780 | 785 | 755 | 760 | 102,000 |
| 1984/09/25 | 743 | 750 | 742 | 750 | 96,000 |
| 1984/09/22 | 785 | 790 | 783 | 783 | 53,000 |
| 1984/09/21 | 810 | 820 | 805 | 805 | 44,000 |
| 1984/09/20 | 823 | 830 | 815 | 815 | 50,000 |
| 1984/09/19 | 819 | 822 | 819 | 822 | 35,000 |
| 1984/09/18 | 833 | 833 | 811 | 812 | 56,000 |
| 1984/09/17 | 830 | 850 | 830 | 830 | 43,000 |
| 1984/09/14 | 841 | 841 | 822 | 829 | 64,000 |
| 1984/09/13 | 869 | 869 | 840 | 840 | 53,000 |
| 1984/09/12 | 860 | 879 | 851 | 865 | 94,000 |
| 1984/09/11 | 880 | 880 | 860 | 870 | 62,000 |
| 1984/09/10 | 880 | 880 | 860 | 860 | 53,000 |
| 1984/09/07 | 899 | 899 | 870 | 880 | 97,000 |
| 1984/09/06 | 870 | 910 | 865 | 899 | 328,000 |
| 1984/09/05 | 844 | 860 | 838 | 860 | 151,000 |
| 1984/09/04 | 840 | 840 | 835 | 835 | 47,000 |
| 1984/09/03 | 850 | 860 | 835 | 840 | 58,000 |
| 1984/09/01 | 840 | 860 | 835 | 840 | 68,000 |
| 1984/08/31 | 865 | 870 | 835 | 835 | 95,000 |
| 1984/08/30 | 888 | 889 | 850 | 855 | 143,000 |
| 1984/08/29 | 851 | 880 | 846 | 880 | 205,000 |
| 1984/08/28 | 860 | 870 | 840 | 840 | 88,000 |
| 1984/08/27 | 860 | 897 | 860 | 897 | 87,000 |
| 1984/08/25 | 810 | 815 | 805 | 815 | 48,000 |
| 1984/08/24 | 830 | 840 | 820 | 820 | 62,000 |
| 1984/08/23 | 870 | 870 | 827 | 840 | 70,000 |
| 1984/08/22 | 852 | 860 | 842 | 860 | 116,000 |
| 1984/08/21 | 890 | 890 | 862 | 862 | 112,000 |
| 1984/08/20 | 900 | 900 | 881 | 881 | 52,000 |
| 1984/08/18 | 890 | 900 | 880 | 900 | 82,000 |
| 1984/08/17 | 900 | 905 | 875 | 880 | 187,000 |
| 1984/08/16 | 890 | 925 | 880 | 891 | 259,000 |
| 1984/08/15 | 881 | 900 | 880 | 880 | 90,000 |
| 1984/08/14 | 925 | 925 | 880 | 890 | 156,000 |
| 1984/08/13 | 930 | 939 | 900 | 900 | 248,000 |
| 1984/08/10 | 850 | 890 | 850 | 880 | 148,000 |
| 1984/08/09 | 868 | 875 | 850 | 850 | 119,000 |
| 1984/08/08 | 881 | 920 | 860 | 878 | 308,000 |
| 1984/08/07 | 875 | 899 | 860 | 874 | 138,000 |
| 1984/08/06 | 840 | 880 | 805 | 880 | 387,000 |
| 1984/08/03 | 885 | 920 | 885 | 900 | 343,000 |
| 1984/08/02 | 965 | 999 | 945 | 945 | 511,000 |
| 1984/08/01 | 1,000 | 1,020 | 945 | 945 | 1,220,000 |
| 1984/07/31 | 1,000 | 1,010 | 940 | 940 | 624,000 |
| 1984/07/30 | 981 | 1,060 | 940 | 1,000 | 2,047,000 |
| 1984/07/28 | 889 | 979 | 879 | 975 | 3,195,999 |
| 1984/07/27 | 879 | 879 | 879 | 879 | 621,000 |
| 1984/07/26 | 779 | 779 | 779 | 779 | 78,000 |
| 1984/07/25 | 705 | 712 | 678 | 679 | 124,000 |
| 1984/07/24 | 700 | 720 | 700 | 715 | 50,000 |
| 1984/07/23 | 740 | 740 | 705 | 707 | 42,000 |
| 1984/07/21 | 728 | 737 | 725 | 737 | 52,000 |
| 1984/07/20 | 750 | 750 | 730 | 738 | 157,000 |
| 1984/07/19 | 794 | 797 | 760 | 760 | 222,000 |
| 1984/07/18 | 794 | 825 | 794 | 794 | 391,000 |
| 1984/07/17 | 790 | 790 | 784 | 784 | 206,000 |
| 1984/07/16 | 784 | 818 | 758 | 818 | 173,000 |
| 1984/07/13 | 805 | 820 | 780 | 794 | 206,000 |
| 1984/07/12 | 799 | 843 | 780 | 808 | 488,000 |
| 1984/07/11 | 826 | 835 | 785 | 785 | 875,000 |
| 1984/07/10 | 725 | 816 | 720 | 816 | 528,000 |
| 1984/07/09 | 722 | 725 | 716 | 716 | 83,000 |
| 1984/07/07 | 754 | 757 | 721 | 721 | 74,000 |
| 1984/07/06 | 710 | 750 | 710 | 749 | 199,000 |
| 1984/07/05 | 730 | 732 | 709 | 710 | 159,000 |
| 1984/07/04 | 770 | 770 | 749 | 760 | 121,000 |
| 1984/07/03 | 720 | 757 | 715 | 750 | 275,000 |
| 1984/07/02 | 809 | 809 | 720 | 757 | 358,000 |
| 1984/06/30 | 803 | 815 | 795 | 804 | 187,000 |
| 1984/06/29 | 815 | 840 | 801 | 802 | 445,000 |
| 1984/06/28 | 810 | 850 | 801 | 825 | 895,000 |
| 1984/06/27 | 800 | 875 | 796 | 810 | 1,868,000 |
| 1984/06/26 | 775 | 826 | 761 | 797 | 2,045,000 |
| 1984/06/25 | 683 | 728 | 680 | 728 | 573,000 |
| 1984/06/23 | 730 | 735 | 670 | 693 | 1,134,000 |
| 1984/06/22 | 705 | 725 | 705 | 725 | 1,750,000 |
| 1984/06/21 | 650 | 664 | 600 | 625 | 1,646,000 |
| 1984/06/20 | 640 | 640 | 640 | 640 | 930,000 |
| 1984/06/19 | 525 | 544 | 522 | 540 | 646,000 |
| 1984/06/18 | 489 | 530 | 486 | 520 | 720,000 |
| 1984/06/16 | 465 | 490 | 465 | 490 | 29,000 |
| 1984/06/15 | 475 | 475 | 465 | 465 | 34,000 |
| 1984/06/14 | 465 | 470 | 465 | 470 | 44,000 |
| 1984/06/13 | 452 | 465 | 452 | 465 | 41,000 |
| 1984/06/08 | 457 | 457 | 457 | 457 | 1,000 |
| 1984/06/07 | 463 | 463 | 458 | 458 | 14,000 |
| 1984/06/06 | 465 | 465 | 464 | 464 | 9,000 |
| 1984/06/05 | 474 | 474 | 470 | 470 | 19,000 |
| 1984/06/04 | 458 | 468 | 458 | 468 | 24,000 |
| 1984/06/02 | 458 | 458 | 458 | 458 | 4,000 |
| 1984/06/01 | 456 | 456 | 456 | 456 | 7,000 |
| 1984/05/31 | 453 | 458 | 453 | 458 | 6,000 |
| 1984/05/30 | 437 | 448 | 437 | 448 | 21,000 |
| 1984/05/29 | 433 | 436 | 433 | 436 | 4,000 |
| 1984/05/28 | 432 | 432 | 432 | 432 | 1,000 |
| 1984/05/26 | 426 | 430 | 426 | 430 | 5,000 |
| 1984/05/25 | 421 | 422 | 421 | 422 | 10,000 |
| 1984/05/24 | 420 | 420 | 420 | 420 | 35,000 |
| 1984/05/15 | 448 | 448 | 448 | 448 | 7,000 |
| 1984/05/14 | 450 | 450 | 450 | 450 | 6,000 |
| 1984/05/11 | 454 | 454 | 454 | 454 | 6,000 |
| 1984/05/10 | 460 | 462 | 455 | 455 | 21,000 |
| 1984/05/09 | 451 | 457 | 451 | 457 | 24,000 |
| 1984/05/08 | 445 | 455 | 445 | 455 | 10,000 |
| 1984/05/07 | 436 | 439 | 436 | 439 | 12,000 |
| 1984/05/04 | 436 | 436 | 436 | 436 | 14,000 |
| 1984/05/02 | 451 | 452 | 445 | 445 | 29,000 |
| 1984/05/01 | 452 | 452 | 451 | 451 | 5,000 |
| 1984/04/28 | 453 | 455 | 453 | 453 | 5,000 |
| 1984/04/27 | 451 | 455 | 451 | 453 | 22,000 |
| 1984/04/26 | 453 | 453 | 453 | 453 | 8,000 |
| 1984/04/25 | 452 | 452 | 452 | 452 | 11,000 |
| 1984/04/24 | 451 | 451 | 451 | 451 | 20,000 |
| 1984/04/20 | 470 | 475 | 470 | 475 | 76,000 |
| 1984/04/11 | 488 | 488 | 488 | 488 | 15,000 |
| 1984/04/06 | 498 | 498 | 498 | 498 | 2,000 |
| 1984/04/05 | 502 | 502 | 498 | 498 | 10,000 |
| 1984/04/04 | 498 | 502 | 498 | 502 | 17,000 |
| 1984/04/03 | 500 | 500 | 498 | 498 | 13,000 |
| 1984/04/02 | 502 | 502 | 502 | 502 | 12,000 |
| 1984/03/31 | 500 | 502 | 500 | 502 | 14,000 |
| 1984/03/30 | 501 | 504 | 500 | 501 | 36,000 |
| 1984/03/29 | 502 | 502 | 500 | 500 | 37,000 |
| 1984/03/28 | 509 | 515 | 501 | 502 | 29,000 |
| 1984/03/27 | 500 | 502 | 500 | 502 | 20,000 |
| 1984/03/26 | 499 | 499 | 499 | 499 | 15,000 |
| 1984/03/23 | 501 | 501 | 500 | 500 | 12,000 |
| 1984/03/22 | 515 | 515 | 500 | 500 | 24,000 |
| 1984/03/21 | 518 | 519 | 514 | 515 | 35,000 |
| 1984/03/19 | 500 | 520 | 499 | 520 | 33,000 |
| 1984/03/16 | 530 | 530 | 511 | 511 | 41,000 |
| 1984/03/15 | 519 | 520 | 519 | 520 | 34,000 |
| 1984/03/14 | 530 | 534 | 510 | 528 | 68,000 |
| 1984/03/13 | 500 | 550 | 500 | 540 | 317,000 |
| 1984/03/09 | 454 | 462 | 454 | 455 | 23,000 |
| 1984/03/08 | 441 | 455 | 440 | 454 | 11,000 |
| 1984/03/07 | 431 | 436 | 430 | 436 | 14,000 |
| 1984/03/06 | 425 | 430 | 425 | 425 | 19,000 |
| 1984/03/05 | 440 | 440 | 430 | 430 | 22,000 |
| 1984/03/03 | 440 | 440 | 440 | 440 | 24,000 |
| 1984/03/02 | 445 | 445 | 440 | 440 | 12,000 |
| 1984/03/01 | 445 | 445 | 445 | 445 | 36,000 |
| 1984/02/29 | 456 | 458 | 455 | 455 | 14,000 |
| 1984/02/28 | 445 | 448 | 445 | 446 | 44,000 |
| 1984/02/27 | 440 | 445 | 440 | 445 | 12,000 |
| 1984/02/25 | 449 | 449 | 445 | 445 | 75,000 |
| 1984/02/20 | 450 | 450 | 449 | 450 | 19,000 |
| 1984/02/18 | 460 | 460 | 453 | 453 | 8,000 |
| 1984/02/17 | 468 | 468 | 467 | 468 | 11,000 |
| 1984/02/16 | 457 | 470 | 457 | 470 | 9,000 |
| 1984/02/15 | 453 | 454 | 453 | 453 | 10,000 |
| 1984/02/14 | 451 | 451 | 451 | 451 | 5,000 |
| 1984/02/13 | 450 | 450 | 450 | 450 | 10,000 |
| 1984/02/10 | 456 | 456 | 450 | 450 | 14,000 |
| 1984/02/09 | 460 | 460 | 457 | 457 | 24,000 |
| 1984/02/08 | 460 | 460 | 460 | 460 | 4,000 |
| 1984/02/07 | 461 | 461 | 460 | 460 | 24,000 |
| 1984/02/06 | 460 | 460 | 460 | 460 | 7,000 |
| 1984/02/04 | 463 | 463 | 460 | 460 | 11,000 |
| 1984/02/03 | 465 | 465 | 463 | 463 | 23,000 |
| 1984/02/02 | 470 | 470 | 470 | 470 | 8,000 |
| 1984/02/01 | 475 | 475 | 465 | 465 | 19,000 |
| 1984/01/31 | 479 | 479 | 475 | 475 | 10,000 |
| 1984/01/30 | 485 | 485 | 480 | 480 | 11,000 |
| 1984/01/28 | 480 | 485 | 480 | 485 | 13,000 |
| 1984/01/27 | 489 | 490 | 480 | 480 | 22,000 |
| 1984/01/26 | 476 | 493 | 476 | 485 | 37,000 |
| 1984/01/25 | 465 | 474 | 461 | 471 | 49,000 |
| 1984/01/24 | 459 | 460 | 456 | 460 | 21,000 |
| 1984/01/23 | 458 | 458 | 458 | 458 | 20,000 |
| 1984/01/20 | 468 | 468 | 468 | 468 | 5,000 |
| 1984/01/19 | 470 | 470 | 466 | 470 | 18,000 |
| 1984/01/18 | 467 | 467 | 465 | 465 | 33,000 |
| 1984/01/12 | 485 | 490 | 481 | 482 | 17,000 |
| 1984/01/11 | 479 | 480 | 471 | 480 | 24,000 |
| 1984/01/10 | 471 | 479 | 470 | 479 | 18,000 |
| 1984/01/09 | 470 | 470 | 470 | 470 | 7,000 |
| 1984/01/07 | 472 | 472 | 469 | 469 | 11,000 |
| 1984/01/06 | 479 | 480 | 471 | 471 | 17,000 |