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 |
|---|---|---|---|---|---|
| 1987/12/28 | 853 | 853 | 820 | 820 | 16,000 |
| 1987/12/26 | 870 | 870 | 853 | 853 | 31,000 |
| 1987/12/25 | 853 | 855 | 850 | 853 | 31,000 |
| 1987/12/24 | 880 | 880 | 850 | 850 | 28,000 |
| 1987/12/23 | 900 | 900 | 880 | 880 | 11,000 |
| 1987/12/22 | 910 | 910 | 900 | 901 | 18,000 |
| 1987/12/21 | 902 | 910 | 902 | 910 | 35,000 |
| 1987/12/18 | 902 | 920 | 902 | 902 | 11,000 |
| 1987/12/17 | 890 | 900 | 881 | 900 | 35,000 |
| 1987/12/16 | 895 | 900 | 890 | 890 | 39,000 |
| 1987/12/15 | 900 | 920 | 895 | 895 | 39,000 |
| 1987/12/14 | 880 | 900 | 878 | 900 | 58,000 |
| 1987/12/11 | 926 | 930 | 920 | 920 | 23,000 |
| 1987/12/10 | 931 | 940 | 920 | 925 | 19,000 |
| 1987/12/09 | 950 | 960 | 950 | 951 | 10,000 |
| 1987/12/08 | 941 | 945 | 929 | 940 | 50,000 |
| 1987/12/07 | 930 | 930 | 920 | 930 | 27,000 |
| 1987/12/05 | 891 | 891 | 891 | 891 | 4,000 |
| 1987/12/04 | 881 | 885 | 881 | 885 | 26,000 |
| 1987/12/03 | 883 | 883 | 870 | 872 | 52,000 |
| 1987/12/02 | 900 | 900 | 870 | 880 | 22,000 |
| 1987/12/01 | 880 | 900 | 870 | 890 | 13,000 |
| 1987/11/30 | 890 | 890 | 880 | 881 | 7,000 |
| 1987/11/28 | 900 | 910 | 890 | 890 | 40,000 |
| 1987/11/27 | 910 | 910 | 900 | 900 | 28,000 |
| 1987/11/26 | 930 | 930 | 915 | 915 | 21,000 |
| 1987/11/25 | 950 | 950 | 939 | 940 | 11,000 |
| 1987/11/24 | 936 | 954 | 935 | 954 | 13,000 |
| 1987/11/20 | 930 | 930 | 930 | 930 | 5,000 |
| 1987/11/19 | 950 | 950 | 930 | 930 | 6,000 |
| 1987/11/18 | 921 | 940 | 910 | 940 | 14,000 |
| 1987/11/17 | 930 | 930 | 920 | 921 | 10,000 |
| 1987/11/16 | 921 | 930 | 920 | 920 | 6,000 |
| 1987/11/13 | 900 | 920 | 900 | 920 | 27,000 |
| 1987/11/12 | 869 | 890 | 868 | 872 | 20,000 |
| 1987/11/11 | 899 | 899 | 899 | 899 | 3,000 |
| 1987/11/10 | 915 | 915 | 900 | 900 | 15,000 |
| 1987/11/09 | 930 | 930 | 915 | 915 | 16,000 |
| 1987/11/07 | 961 | 961 | 930 | 930 | 15,000 |
| 1987/11/06 | 958 | 960 | 950 | 951 | 16,000 |
| 1987/11/05 | 979 | 979 | 978 | 978 | 2,000 |
| 1987/11/04 | 980 | 990 | 980 | 980 | 19,000 |
| 1987/11/02 | 970 | 980 | 965 | 980 | 17,000 |
| 1987/10/30 | 920 | 930 | 901 | 921 | 36,000 |
| 1987/10/29 | 950 | 950 | 920 | 930 | 68,000 |
| 1987/10/28 | 981 | 981 | 960 | 960 | 42,000 |
| 1987/10/27 | 930 | 962 | 930 | 940 | 64,000 |
| 1987/10/26 | 1,000 | 1,000 | 951 | 951 | 56,000 |
| 1987/10/24 | 1,040 | 1,050 | 1,000 | 1,020 | 29,000 |
| 1987/10/23 | 1,080 | 1,080 | 1,030 | 1,050 | 58,000 |
| 1987/10/22 | 1,090 | 1,090 | 1,080 | 1,080 | 64,000 |
| 1987/10/21 | 1,030 | 1,030 | 1,030 | 1,030 | 49,000 |
| 1987/10/20 | 930 | 930 | 930 | 930 | 48,000 |
| 1987/10/19 | 1,170 | 1,170 | 1,120 | 1,130 | 27,000 |
| 1987/10/16 | 1,090 | 1,170 | 1,090 | 1,170 | 13,000 |
| 1987/10/15 | 1,170 | 1,170 | 1,100 | 1,100 | 29,000 |
| 1987/10/14 | 1,190 | 1,190 | 1,150 | 1,150 | 29,000 |
| 1987/10/13 | 1,160 | 1,230 | 1,160 | 1,200 | 185,000 |
| 1987/10/12 | 1,090 | 1,200 | 1,080 | 1,180 | 105,000 |
| 1987/10/09 | 1,090 | 1,090 | 1,070 | 1,070 | 39,000 |
| 1987/10/08 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 |
| 1987/10/07 | 1,070 | 1,100 | 1,060 | 1,100 | 39,000 |
| 1987/10/06 | 1,110 | 1,110 | 1,050 | 1,050 | 25,000 |
| 1987/10/05 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 |
| 1987/10/03 | 1,140 | 1,140 | 1,100 | 1,120 | 13,000 |
| 1987/10/02 | 1,130 | 1,130 | 1,110 | 1,120 | 14,000 |
| 1987/10/01 | 1,150 | 1,150 | 1,110 | 1,110 | 73,000 |
| 1987/09/30 | 1,130 | 1,130 | 1,080 | 1,090 | 21,000 |
| 1987/09/29 | 1,110 | 1,170 | 1,100 | 1,130 | 37,000 |
| 1987/09/28 | 1,070 | 1,160 | 1,030 | 1,120 | 135,000 |
| 1987/09/26 | 1,030 | 1,060 | 1,030 | 1,060 | 44,000 |
| 1987/09/25 | 1,030 | 1,030 | 1,000 | 1,030 | 85,000 |
| 1987/09/24 | 1,050 | 1,070 | 1,030 | 1,030 | 45,000 |
| 1987/09/22 | 1,050 | 1,070 | 1,050 | 1,050 | 26,000 |
| 1987/09/21 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1987/09/18 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 |
| 1987/09/17 | 1,080 | 1,090 | 1,070 | 1,090 | 13,000 |
| 1987/09/16 | 1,070 | 1,100 | 1,070 | 1,070 | 21,000 |
| 1987/09/14 | 1,070 | 1,080 | 1,060 | 1,070 | 31,000 |
| 1987/09/11 | 1,100 | 1,100 | 1,030 | 1,050 | 70,000 |
| 1987/09/10 | 1,110 | 1,110 | 1,100 | 1,100 | 30,000 |
| 1987/09/09 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 |
| 1987/09/08 | 1,170 | 1,170 | 1,140 | 1,150 | 47,000 |
| 1987/09/07 | 1,160 | 1,160 | 1,150 | 1,150 | 34,000 |
| 1987/09/04 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 |
| 1987/09/03 | 1,180 | 1,200 | 1,180 | 1,200 | 38,000 |
| 1987/09/02 | 1,230 | 1,230 | 1,200 | 1,200 | 43,000 |
| 1987/09/01 | 1,200 | 1,240 | 1,190 | 1,230 | 153,000 |
| 1987/08/31 | 1,200 | 1,200 | 1,180 | 1,190 | 7,000 |
| 1987/08/29 | 1,160 | 1,170 | 1,150 | 1,160 | 14,000 |
| 1987/08/28 | 1,200 | 1,210 | 1,150 | 1,150 | 69,000 |
| 1987/08/27 | 1,190 | 1,210 | 1,190 | 1,200 | 26,000 |
| 1987/08/26 | 1,190 | 1,220 | 1,180 | 1,200 | 83,000 |
| 1987/08/25 | 1,150 | 1,200 | 1,150 | 1,180 | 67,000 |
| 1987/08/24 | 1,160 | 1,170 | 1,130 | 1,130 | 74,000 |
| 1987/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | 31,000 |
| 1987/08/21 | 1,180 | 1,180 | 1,160 | 1,160 | 28,000 |
| 1987/08/20 | 1,180 | 1,200 | 1,170 | 1,180 | 18,000 |
| 1987/08/19 | 1,220 | 1,220 | 1,160 | 1,160 | 36,000 |
| 1987/08/18 | 1,170 | 1,200 | 1,130 | 1,200 | 80,000 |
| 1987/08/17 | 1,210 | 1,210 | 1,150 | 1,150 | 72,000 |
| 1987/08/14 | 1,230 | 1,230 | 1,180 | 1,180 | 28,000 |
| 1987/08/13 | 1,160 | 1,230 | 1,130 | 1,210 | 81,000 |
| 1987/08/12 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 |
| 1987/08/11 | 1,180 | 1,180 | 1,150 | 1,160 | 35,000 |
| 1987/08/10 | 1,190 | 1,190 | 1,160 | 1,170 | 24,000 |
| 1987/08/07 | 1,140 | 1,180 | 1,140 | 1,180 | 23,000 |
| 1987/08/06 | 1,130 | 1,180 | 1,120 | 1,130 | 29,000 |
| 1987/08/05 | 1,110 | 1,150 | 1,100 | 1,110 | 35,000 |
| 1987/08/04 | 1,110 | 1,110 | 1,110 | 1,110 | 28,000 |
| 1987/08/03 | 1,180 | 1,180 | 1,110 | 1,120 | 40,000 |
| 1987/08/01 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 |
| 1987/07/31 | 1,190 | 1,200 | 1,150 | 1,150 | 24,000 |
| 1987/07/30 | 1,190 | 1,200 | 1,180 | 1,200 | 37,000 |
| 1987/07/29 | 1,160 | 1,190 | 1,160 | 1,190 | 75,000 |
| 1987/07/28 | 1,160 | 1,190 | 1,160 | 1,160 | 38,000 |
| 1987/07/27 | 1,170 | 1,170 | 1,150 | 1,170 | 25,000 |
| 1987/07/25 | 1,180 | 1,180 | 1,150 | 1,160 | 20,000 |
| 1987/07/24 | 1,200 | 1,200 | 1,150 | 1,200 | 35,000 |
| 1987/07/23 | 1,160 | 1,200 | 1,150 | 1,160 | 37,000 |
| 1987/07/22 | 1,150 | 1,180 | 1,130 | 1,160 | 34,000 |
| 1987/07/21 | 1,150 | 1,200 | 1,120 | 1,120 | 24,000 |
| 1987/07/20 | 1,210 | 1,220 | 1,200 | 1,220 | 36,000 |
| 1987/07/17 | 1,240 | 1,270 | 1,210 | 1,230 | 41,000 |
| 1987/07/16 | 1,240 | 1,250 | 1,200 | 1,250 | 36,000 |
| 1987/07/15 | 1,260 | 1,270 | 1,200 | 1,250 | 53,000 |
| 1987/07/14 | 1,260 | 1,270 | 1,250 | 1,250 | 55,000 |
| 1987/07/13 | 1,270 | 1,270 | 1,200 | 1,200 | 86,000 |
| 1987/07/10 | 1,240 | 1,300 | 1,220 | 1,250 | 269,000 |
| 1987/07/09 | 1,120 | 1,200 | 1,100 | 1,200 | 117,000 |
| 1987/07/08 | 1,150 | 1,150 | 1,100 | 1,100 | 106,000 |
| 1987/07/07 | 1,230 | 1,260 | 1,150 | 1,170 | 96,000 |
| 1987/07/06 | 1,280 | 1,280 | 1,230 | 1,250 | 73,000 |
| 1987/07/04 | 1,320 | 1,350 | 1,230 | 1,240 | 110,000 |
| 1987/07/03 | 1,280 | 1,300 | 1,250 | 1,300 | 134,000 |
| 1987/07/02 | 1,300 | 1,300 | 1,210 | 1,280 | 151,000 |
| 1987/07/01 | 1,290 | 1,330 | 1,260 | 1,290 | 116,000 |
| 1987/06/30 | 1,390 | 1,390 | 1,280 | 1,350 | 192,000 |
| 1987/06/29 | 1,350 | 1,420 | 1,350 | 1,380 | 439,000 |
| 1987/06/27 | 1,370 | 1,390 | 1,320 | 1,350 | 635,000 |
| 1987/06/26 | 1,300 | 1,350 | 1,290 | 1,350 | 363,000 |
| 1987/06/25 | 1,290 | 1,300 | 1,250 | 1,280 | 205,000 |
| 1987/06/24 | 1,230 | 1,290 | 1,220 | 1,290 | 468,000 |
| 1987/06/23 | 1,340 | 1,350 | 1,240 | 1,250 | 557,000 |
| 1987/06/22 | 1,340 | 1,370 | 1,300 | 1,320 | 1,391,000 |
| 1987/06/19 | 1,210 | 1,280 | 1,190 | 1,270 | 1,371,000 |
| 1987/06/18 | 1,100 | 1,150 | 1,070 | 1,150 | 619,000 |
| 1987/06/17 | 1,080 | 1,090 | 1,050 | 1,060 | 201,000 |
| 1987/06/16 | 1,100 | 1,110 | 1,050 | 1,050 | 361,000 |
| 1987/06/15 | 1,130 | 1,140 | 1,080 | 1,090 | 793,000 |
| 1987/06/12 | 995 | 1,050 | 975 | 1,050 | 498,000 |
| 1987/06/11 | 1,000 | 1,000 | 970 | 990 | 153,000 |
| 1987/06/10 | 1,010 | 1,020 | 975 | 993 | 235,000 |
| 1987/06/09 | 1,020 | 1,050 | 973 | 996 | 382,000 |
| 1987/06/08 | 1,040 | 1,080 | 1,000 | 1,020 | 1,075,000 |
| 1987/06/06 | 960 | 1,020 | 937 | 1,020 | 776,000 |
| 1987/06/05 | 885 | 960 | 884 | 960 | 710,000 |
| 1987/06/04 | 850 | 900 | 849 | 880 | 336,000 |
| 1987/06/03 | 830 | 850 | 830 | 850 | 86,000 |
| 1987/06/02 | 840 | 845 | 830 | 830 | 47,000 |
| 1987/06/01 | 830 | 850 | 830 | 850 | 40,000 |
| 1987/05/30 | 820 | 820 | 820 | 820 | 10,000 |
| 1987/05/29 | 820 | 820 | 810 | 810 | 14,000 |
| 1987/05/28 | 810 | 816 | 800 | 816 | 25,000 |
| 1987/05/27 | 801 | 802 | 798 | 800 | 22,000 |
| 1987/05/26 | 815 | 815 | 805 | 805 | 37,000 |
| 1987/05/25 | 810 | 815 | 805 | 815 | 14,000 |
| 1987/05/23 | 800 | 800 | 800 | 800 | 6,000 |
| 1987/05/22 | 810 | 815 | 810 | 815 | 6,000 |
| 1987/05/21 | 800 | 800 | 790 | 790 | 9,000 |
| 1987/05/20 | 802 | 809 | 780 | 780 | 34,000 |
| 1987/05/19 | 800 | 810 | 800 | 810 | 9,000 |
| 1987/05/18 | 810 | 810 | 810 | 810 | 21,000 |
| 1987/05/15 | 837 | 840 | 830 | 835 | 18,000 |
| 1987/05/14 | 840 | 840 | 838 | 840 | 11,000 |
| 1987/05/13 | 845 | 850 | 842 | 842 | 42,000 |
| 1987/05/12 | 831 | 850 | 830 | 844 | 25,000 |
| 1987/05/11 | 849 | 849 | 830 | 830 | 32,000 |
| 1987/05/08 | 820 | 850 | 820 | 849 | 65,000 |
| 1987/05/07 | 810 | 815 | 810 | 815 | 10,000 |
| 1987/05/06 | 810 | 810 | 790 | 790 | 8,000 |
| 1987/05/02 | 791 | 810 | 791 | 810 | 12,000 |
| 1987/05/01 | 801 | 801 | 801 | 801 | 11,000 |
| 1987/04/30 | 790 | 790 | 780 | 781 | 12,000 |
| 1987/04/28 | 798 | 800 | 779 | 780 | 27,000 |
| 1987/04/27 | 810 | 810 | 800 | 800 | 17,000 |
| 1987/04/25 | 818 | 820 | 810 | 815 | 28,000 |
| 1987/04/24 | 830 | 830 | 818 | 818 | 14,000 |
| 1987/04/23 | 840 | 840 | 822 | 823 | 23,000 |
| 1987/04/22 | 839 | 840 | 826 | 840 | 51,000 |
| 1987/04/21 | 850 | 856 | 840 | 840 | 77,000 |
| 1987/04/20 | 859 | 874 | 850 | 850 | 62,000 |
| 1987/04/17 | 809 | 850 | 809 | 850 | 60,000 |
| 1987/04/16 | 781 | 819 | 780 | 819 | 69,000 |
| 1987/04/15 | 795 | 800 | 771 | 775 | 35,000 |
| 1987/04/14 | 785 | 786 | 776 | 786 | 20,000 |
| 1987/04/13 | 800 | 800 | 780 | 780 | 15,000 |
| 1987/04/10 | 791 | 796 | 791 | 791 | 21,000 |
| 1987/04/09 | 800 | 800 | 795 | 795 | 29,000 |
| 1987/04/08 | 800 | 802 | 800 | 800 | 19,000 |
| 1987/04/07 | 802 | 802 | 795 | 795 | 23,000 |
| 1987/04/06 | 813 | 813 | 800 | 800 | 38,000 |
| 1987/04/04 | 815 | 830 | 803 | 803 | 21,000 |
| 1987/04/03 | 800 | 825 | 800 | 815 | 45,000 |
| 1987/04/02 | 796 | 806 | 796 | 800 | 26,000 |
| 1987/04/01 | 791 | 800 | 791 | 795 | 11,000 |
| 1987/03/31 | 796 | 796 | 791 | 791 | 7,000 |
| 1987/03/30 | 800 | 800 | 795 | 795 | 30,000 |
| 1987/03/28 | 810 | 820 | 800 | 800 | 13,000 |
| 1987/03/27 | 810 | 820 | 795 | 820 | 37,000 |
| 1987/03/26 | 790 | 800 | 790 | 800 | 34,000 |
| 1987/03/25 | 815 | 815 | 800 | 800 | 38,000 |
| 1987/03/24 | 814 | 830 | 809 | 809 | 20,000 |
| 1987/03/23 | 841 | 869 | 820 | 820 | 41,000 |
| 1987/03/20 | 840 | 869 | 835 | 840 | 33,000 |
| 1987/03/19 | 867 | 867 | 830 | 840 | 44,000 |
| 1987/03/18 | 865 | 870 | 850 | 858 | 77,000 |
| 1987/03/17 | 871 | 874 | 862 | 862 | 57,000 |
| 1987/03/16 | 880 | 880 | 855 | 855 | 39,000 |
| 1987/03/13 | 851 | 871 | 851 | 860 | 37,000 |
| 1987/03/12 | 898 | 900 | 851 | 852 | 134,000 |
| 1987/03/11 | 900 | 905 | 880 | 899 | 458,000 |
| 1987/03/10 | 831 | 880 | 831 | 877 | 393,000 |
| 1987/03/09 | 840 | 840 | 830 | 830 | 65,000 |
| 1987/03/07 | 822 | 826 | 820 | 820 | 19,000 |
| 1987/03/06 | 849 | 850 | 830 | 840 | 126,000 |
| 1987/03/05 | 840 | 848 | 840 | 848 | 26,000 |
| 1987/03/04 | 837 | 837 | 819 | 830 | 35,000 |
| 1987/03/03 | 845 | 847 | 830 | 840 | 39,000 |
| 1987/03/02 | 844 | 850 | 825 | 825 | 57,000 |
| 1987/02/28 | 820 | 850 | 820 | 850 | 130,000 |
| 1987/02/27 | 800 | 830 | 800 | 821 | 53,000 |
| 1987/02/26 | 801 | 805 | 795 | 800 | 37,000 |
| 1987/02/25 | 791 | 808 | 775 | 775 | 45,000 |
| 1987/02/24 | 801 | 807 | 790 | 790 | 27,000 |
| 1987/02/23 | 805 | 810 | 800 | 800 | 43,000 |
| 1987/02/20 | 820 | 820 | 800 | 800 | 33,000 |
| 1987/02/19 | 817 | 825 | 802 | 813 | 35,000 |
| 1987/02/18 | 832 | 835 | 800 | 800 | 50,000 |
| 1987/02/17 | 838 | 845 | 830 | 832 | 97,000 |
| 1987/02/16 | 849 | 850 | 830 | 835 | 128,000 |
| 1987/02/13 | 840 | 849 | 830 | 839 | 226,000 |
| 1987/02/12 | 796 | 805 | 795 | 800 | 94,000 |
| 1987/02/10 | 767 | 780 | 766 | 766 | 55,000 |
| 1987/02/09 | 766 | 767 | 765 | 765 | 10,000 |
| 1987/02/07 | 780 | 780 | 776 | 776 | 8,000 |
| 1987/02/06 | 786 | 790 | 780 | 780 | 13,000 |
| 1987/02/05 | 798 | 799 | 785 | 785 | 24,000 |
| 1987/02/04 | 781 | 798 | 780 | 790 | 49,000 |
| 1987/02/03 | 760 | 790 | 760 | 779 | 17,000 |
| 1987/02/02 | 762 | 762 | 750 | 752 | 35,000 |
| 1987/01/31 | 766 | 768 | 760 | 760 | 20,000 |
| 1987/01/30 | 780 | 784 | 769 | 769 | 15,000 |
| 1987/01/29 | 778 | 780 | 770 | 778 | 40,000 |
| 1987/01/28 | 772 | 775 | 760 | 768 | 103,000 |
| 1987/01/27 | 790 | 791 | 771 | 784 | 20,000 |
| 1987/01/26 | 780 | 785 | 780 | 784 | 13,000 |
| 1987/01/24 | 780 | 790 | 775 | 790 | 12,000 |
| 1987/01/23 | 781 | 790 | 770 | 770 | 47,000 |
| 1987/01/22 | 781 | 789 | 780 | 785 | 6,000 |
| 1987/01/21 | 790 | 790 | 780 | 780 | 21,000 |
| 1987/01/20 | 791 | 799 | 790 | 790 | 17,000 |
| 1987/01/19 | 800 | 800 | 791 | 793 | 20,000 |
| 1987/01/16 | 799 | 800 | 791 | 795 | 30,000 |
| 1987/01/14 | 767 | 800 | 767 | 800 | 21,000 |
| 1987/01/13 | 775 | 780 | 765 | 765 | 21,000 |
| 1987/01/12 | 800 | 800 | 781 | 783 | 14,000 |
| 1987/01/09 | 785 | 790 | 770 | 790 | 20,000 |
| 1987/01/08 | 761 | 786 | 761 | 785 | 16,000 |
| 1987/01/07 | 792 | 799 | 760 | 760 | 10,000 |
| 1987/01/06 | 799 | 800 | 790 | 790 | 16,000 |
| 1987/01/05 | 810 | 810 | 790 | 800 | 14,000 |