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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,010 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1988/12/27 | 1,000 | 1,010 | 1,000 | 1,000 | 34,000 |
| 1988/12/24 | 952 | 952 | 952 | 952 | 1,000 |
| 1988/12/23 | 950 | 950 | 950 | 950 | 49,000 |
| 1988/12/22 | 991 | 1,010 | 990 | 990 | 39,000 |
| 1988/12/21 | 980 | 999 | 980 | 986 | 21,000 |
| 1988/12/20 | 942 | 960 | 942 | 960 | 5,000 |
| 1988/12/19 | 995 | 1,000 | 945 | 950 | 27,000 |
| 1988/12/16 | 991 | 1,010 | 985 | 986 | 32,000 |
| 1988/12/15 | 979 | 985 | 970 | 985 | 43,000 |
| 1988/12/14 | 969 | 980 | 969 | 980 | 25,000 |
| 1988/12/13 | 960 | 970 | 955 | 970 | 4,000 |
| 1988/12/12 | 970 | 970 | 960 | 960 | 8,000 |
| 1988/12/09 | 970 | 970 | 959 | 970 | 9,000 |
| 1988/12/08 | 979 | 979 | 969 | 975 | 15,000 |
| 1988/12/07 | 932 | 983 | 931 | 983 | 39,000 |
| 1988/12/06 | 930 | 940 | 922 | 931 | 14,000 |
| 1988/12/05 | 930 | 935 | 930 | 931 | 13,000 |
| 1988/12/03 | 955 | 955 | 930 | 930 | 8,000 |
| 1988/12/02 | 921 | 957 | 921 | 955 | 17,000 |
| 1988/12/01 | 916 | 930 | 910 | 920 | 27,000 |
| 1988/11/30 | 915 | 918 | 915 | 916 | 10,000 |
| 1988/11/29 | 915 | 930 | 913 | 930 | 8,000 |
| 1988/11/28 | 935 | 935 | 920 | 920 | 10,000 |
| 1988/11/26 | 940 | 940 | 905 | 905 | 16,000 |
| 1988/11/25 | 948 | 948 | 940 | 940 | 9,000 |
| 1988/11/24 | 941 | 948 | 940 | 948 | 13,000 |
| 1988/11/22 | 933 | 944 | 933 | 939 | 13,000 |
| 1988/11/21 | 916 | 923 | 916 | 923 | 5,000 |
| 1988/11/18 | 910 | 920 | 900 | 905 | 30,000 |
| 1988/11/17 | 900 | 911 | 890 | 890 | 23,000 |
| 1988/11/16 | 901 | 910 | 900 | 900 | 18,000 |
| 1988/11/15 | 881 | 900 | 881 | 900 | 11,000 |
| 1988/11/14 | 880 | 890 | 880 | 880 | 7,000 |
| 1988/11/11 | 880 | 890 | 880 | 890 | 13,000 |
| 1988/11/10 | 890 | 890 | 890 | 890 | 3,000 |
| 1988/11/09 | 892 | 894 | 860 | 880 | 23,000 |
| 1988/11/08 | 886 | 891 | 886 | 890 | 6,000 |
| 1988/11/07 | 881 | 881 | 880 | 880 | 5,000 |
| 1988/11/05 | 881 | 881 | 880 | 880 | 10,000 |
| 1988/11/04 | 910 | 910 | 899 | 899 | 16,000 |
| 1988/11/02 | 930 | 940 | 920 | 925 | 21,000 |
| 1988/10/31 | 881 | 900 | 881 | 900 | 8,000 |
| 1988/10/29 | 875 | 876 | 875 | 876 | 12,000 |
| 1988/10/28 | 879 | 895 | 879 | 890 | 16,000 |
| 1988/10/27 | 892 | 900 | 881 | 885 | 16,000 |
| 1988/10/26 | 871 | 871 | 870 | 871 | 14,000 |
| 1988/10/25 | 879 | 879 | 875 | 879 | 6,000 |
| 1988/10/24 | 871 | 881 | 871 | 881 | 5,000 |
| 1988/10/22 | 870 | 880 | 870 | 870 | 5,000 |
| 1988/10/21 | 860 | 870 | 860 | 870 | 11,000 |
| 1988/10/20 | 860 | 861 | 855 | 855 | 34,000 |
| 1988/10/19 | 876 | 880 | 870 | 870 | 27,000 |
| 1988/10/18 | 900 | 901 | 869 | 869 | 19,000 |
| 1988/10/17 | 891 | 900 | 890 | 900 | 12,000 |
| 1988/10/14 | 891 | 905 | 890 | 890 | 46,000 |
| 1988/10/13 | 900 | 900 | 895 | 895 | 10,000 |
| 1988/10/12 | 896 | 900 | 891 | 900 | 13,000 |
| 1988/10/11 | 900 | 900 | 899 | 899 | 11,000 |
| 1988/10/07 | 899 | 900 | 889 | 900 | 9,000 |
| 1988/10/06 | 930 | 930 | 929 | 930 | 7,000 |
| 1988/10/05 | 928 | 939 | 928 | 932 | 22,000 |
| 1988/10/04 | 935 | 935 | 925 | 926 | 7,000 |
| 1988/10/03 | 941 | 941 | 930 | 940 | 6,000 |
| 1988/10/01 | 942 | 946 | 941 | 941 | 9,000 |
| 1988/09/30 | 922 | 930 | 921 | 930 | 5,000 |
| 1988/09/29 | 901 | 905 | 901 | 905 | 18,000 |
| 1988/09/28 | 911 | 912 | 880 | 880 | 40,000 |
| 1988/09/26 | 930 | 930 | 910 | 910 | 34,000 |
| 1988/09/24 | 928 | 930 | 925 | 930 | 9,000 |
| 1988/09/22 | 932 | 940 | 932 | 935 | 10,000 |
| 1988/09/21 | 930 | 930 | 925 | 928 | 14,000 |
| 1988/09/20 | 950 | 960 | 950 | 950 | 27,000 |
| 1988/09/19 | 980 | 982 | 970 | 970 | 14,000 |
| 1988/09/16 | 996 | 1,000 | 980 | 980 | 8,000 |
| 1988/09/14 | 999 | 999 | 995 | 996 | 7,000 |
| 1988/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/09/12 | 990 | 997 | 990 | 996 | 11,000 |
| 1988/09/09 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1988/09/08 | 990 | 1,020 | 990 | 1,020 | 14,000 |
| 1988/09/07 | 980 | 981 | 980 | 980 | 12,000 |
| 1988/09/06 | 999 | 999 | 980 | 980 | 9,000 |
| 1988/09/03 | 1,000 | 1,000 | 990 | 990 | 18,000 |
| 1988/09/02 | 1,000 | 1,000 | 990 | 990 | 8,000 |
| 1988/08/31 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 |
| 1988/08/30 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1988/08/29 | 1,040 | 1,050 | 1,020 | 1,020 | 48,000 |
| 1988/08/27 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1988/08/26 | 970 | 970 | 970 | 970 | 5,000 |
| 1988/08/25 | 965 | 975 | 965 | 970 | 14,000 |
| 1988/08/24 | 970 | 980 | 965 | 965 | 20,000 |
| 1988/08/23 | 980 | 980 | 970 | 970 | 13,000 |
| 1988/08/22 | 980 | 980 | 970 | 970 | 23,000 |
| 1988/08/19 | 999 | 1,000 | 970 | 970 | 31,000 |
| 1988/08/18 | 978 | 1,000 | 975 | 1,000 | 53,000 |
| 1988/08/17 | 1,000 | 1,000 | 975 | 978 | 19,000 |
| 1988/08/16 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 1988/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1988/08/11 | 1,010 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1988/08/10 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 |
| 1988/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1988/08/08 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1988/08/06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1988/08/05 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1988/08/04 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 |
| 1988/08/03 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1988/08/02 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1988/08/01 | 1,040 | 1,050 | 1,010 | 1,010 | 20,000 |
| 1988/07/30 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1988/07/29 | 1,020 | 1,050 | 1,000 | 1,050 | 25,000 |
| 1988/07/28 | 1,000 | 1,040 | 1,000 | 1,000 | 35,000 |
| 1988/07/27 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1988/07/26 | 1,000 | 1,020 | 999 | 999 | 7,000 |
| 1988/07/25 | 992 | 1,030 | 991 | 1,020 | 15,000 |
| 1988/07/23 | 1,000 | 1,000 | 991 | 991 | 39,000 |
| 1988/07/21 | 1,040 | 1,040 | 1,010 | 1,010 | 26,000 |
| 1988/07/20 | 1,010 | 1,030 | 1,010 | 1,020 | 24,000 |
| 1988/07/18 | 1,020 | 1,050 | 1,010 | 1,010 | 34,000 |
| 1988/07/15 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 |
| 1988/07/14 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 |
| 1988/07/13 | 1,050 | 1,070 | 1,010 | 1,050 | 96,000 |
| 1988/07/12 | 1,050 | 1,070 | 1,040 | 1,040 | 36,000 |
| 1988/07/11 | 1,050 | 1,050 | 1,000 | 1,000 | 37,000 |
| 1988/07/08 | 1,050 | 1,070 | 1,050 | 1,060 | 25,000 |
| 1988/07/07 | 1,030 | 1,060 | 1,030 | 1,050 | 19,000 |
| 1988/07/06 | 1,090 | 1,090 | 1,020 | 1,040 | 20,000 |
| 1988/07/05 | 1,080 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1988/07/04 | 1,040 | 1,060 | 1,040 | 1,060 | 16,000 |
| 1988/07/02 | 1,010 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1988/07/01 | 1,030 | 1,050 | 1,000 | 1,010 | 83,000 |
| 1988/06/30 | 1,060 | 1,060 | 1,030 | 1,050 | 43,000 |
| 1988/06/29 | 1,040 | 1,080 | 1,040 | 1,060 | 46,000 |
| 1988/06/28 | 1,080 | 1,080 | 1,050 | 1,060 | 68,000 |
| 1988/06/27 | 1,080 | 1,100 | 1,080 | 1,090 | 19,000 |
| 1988/06/24 | 1,100 | 1,130 | 1,080 | 1,080 | 12,000 |
| 1988/06/23 | 1,150 | 1,150 | 1,080 | 1,100 | 58,000 |
| 1988/06/22 | 1,080 | 1,100 | 1,070 | 1,100 | 46,000 |
| 1988/06/21 | 1,100 | 1,100 | 1,080 | 1,080 | 36,000 |
| 1988/06/20 | 1,110 | 1,110 | 1,080 | 1,090 | 47,000 |
| 1988/06/17 | 1,110 | 1,120 | 1,110 | 1,110 | 23,000 |
| 1988/06/16 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1988/06/15 | 1,150 | 1,150 | 1,110 | 1,120 | 27,000 |
| 1988/06/14 | 1,110 | 1,120 | 1,100 | 1,120 | 25,000 |
| 1988/06/13 | 1,100 | 1,120 | 1,100 | 1,110 | 48,000 |
| 1988/06/10 | 1,130 | 1,130 | 1,120 | 1,120 | 26,000 |
| 1988/06/09 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 |
| 1988/06/08 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 |
| 1988/06/07 | 1,150 | 1,150 | 1,140 | 1,150 | 9,000 |
| 1988/06/06 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1988/06/04 | 1,120 | 1,160 | 1,120 | 1,150 | 55,000 |
| 1988/06/03 | 1,180 | 1,190 | 1,130 | 1,130 | 34,000 |
| 1988/06/02 | 1,160 | 1,200 | 1,160 | 1,200 | 64,000 |
| 1988/06/01 | 1,140 | 1,160 | 1,140 | 1,140 | 16,000 |
| 1988/05/31 | 1,130 | 1,150 | 1,120 | 1,140 | 18,000 |
| 1988/05/30 | 1,160 | 1,160 | 1,110 | 1,120 | 22,000 |
| 1988/05/28 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 |
| 1988/05/27 | 1,180 | 1,190 | 1,130 | 1,160 | 36,000 |
| 1988/05/26 | 1,170 | 1,190 | 1,170 | 1,180 | 29,000 |
| 1988/05/25 | 1,210 | 1,220 | 1,170 | 1,170 | 43,000 |
| 1988/05/24 | 1,180 | 1,200 | 1,170 | 1,190 | 92,000 |
| 1988/05/23 | 1,200 | 1,200 | 1,170 | 1,190 | 78,000 |
| 1988/05/20 | 1,230 | 1,240 | 1,210 | 1,220 | 62,000 |
| 1988/05/19 | 1,230 | 1,240 | 1,230 | 1,230 | 156,000 |
| 1988/05/18 | 1,200 | 1,250 | 1,190 | 1,240 | 236,000 |
| 1988/05/17 | 1,180 | 1,210 | 1,180 | 1,200 | 56,000 |
| 1988/05/16 | 1,200 | 1,220 | 1,200 | 1,200 | 79,000 |
| 1988/05/13 | 1,200 | 1,200 | 1,180 | 1,180 | 38,000 |
| 1988/05/12 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1988/05/11 | 1,170 | 1,220 | 1,170 | 1,220 | 45,000 |
| 1988/05/10 | 1,180 | 1,200 | 1,160 | 1,160 | 17,000 |
| 1988/05/09 | 1,210 | 1,230 | 1,200 | 1,200 | 129,000 |
| 1988/05/07 | 1,200 | 1,220 | 1,200 | 1,210 | 50,000 |
| 1988/05/06 | 1,240 | 1,240 | 1,220 | 1,230 | 72,000 |
| 1988/05/02 | 1,170 | 1,270 | 1,170 | 1,240 | 265,000 |
| 1988/04/30 | 1,140 | 1,170 | 1,140 | 1,170 | 42,000 |
| 1988/04/28 | 1,110 | 1,130 | 1,110 | 1,130 | 60,000 |
| 1988/04/27 | 1,130 | 1,140 | 1,120 | 1,130 | 33,000 |
| 1988/04/26 | 1,120 | 1,140 | 1,110 | 1,140 | 51,000 |
| 1988/04/25 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 |
| 1988/04/23 | 1,120 | 1,130 | 1,110 | 1,120 | 24,000 |
| 1988/04/22 | 1,130 | 1,140 | 1,120 | 1,140 | 71,000 |
| 1988/04/21 | 1,130 | 1,140 | 1,120 | 1,140 | 24,000 |
| 1988/04/20 | 1,120 | 1,140 | 1,110 | 1,120 | 20,000 |
| 1988/04/19 | 1,110 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1988/04/18 | 1,160 | 1,160 | 1,120 | 1,120 | 16,000 |
| 1988/04/15 | 1,140 | 1,140 | 1,110 | 1,130 | 37,000 |
| 1988/04/14 | 1,180 | 1,180 | 1,150 | 1,150 | 40,000 |
| 1988/04/13 | 1,170 | 1,190 | 1,160 | 1,160 | 37,000 |
| 1988/04/12 | 1,210 | 1,210 | 1,150 | 1,160 | 31,000 |
| 1988/04/11 | 1,200 | 1,230 | 1,180 | 1,190 | 27,000 |
| 1988/04/08 | 1,200 | 1,220 | 1,190 | 1,200 | 64,000 |
| 1988/04/07 | 1,250 | 1,260 | 1,170 | 1,170 | 189,000 |
| 1988/04/06 | 1,180 | 1,240 | 1,180 | 1,230 | 183,000 |
| 1988/04/05 | 1,190 | 1,190 | 1,160 | 1,160 | 86,000 |
| 1988/04/04 | 1,220 | 1,240 | 1,170 | 1,170 | 307,000 |
| 1988/04/02 | 1,190 | 1,200 | 1,180 | 1,200 | 413,000 |
| 1988/04/01 | 1,060 | 1,190 | 1,060 | 1,170 | 400,000 |
| 1988/03/31 | 1,050 | 1,060 | 1,040 | 1,050 | 15,000 |
| 1988/03/30 | 1,030 | 1,060 | 1,030 | 1,060 | 47,000 |
| 1988/03/29 | 1,030 | 1,050 | 1,020 | 1,030 | 46,000 |
| 1988/03/28 | 988 | 1,030 | 980 | 1,030 | 36,000 |
| 1988/03/26 | 990 | 990 | 970 | 970 | 14,000 |
| 1988/03/25 | 974 | 993 | 974 | 980 | 42,000 |
| 1988/03/24 | 961 | 974 | 960 | 974 | 48,000 |
| 1988/03/23 | 981 | 990 | 950 | 960 | 43,000 |
| 1988/03/22 | 997 | 997 | 980 | 980 | 46,000 |
| 1988/03/18 | 1,000 | 1,000 | 995 | 995 | 16,000 |
| 1988/03/17 | 995 | 1,010 | 995 | 1,000 | 20,000 |
| 1988/03/16 | 1,010 | 1,010 | 995 | 995 | 19,000 |
| 1988/03/14 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1988/03/11 | 1,020 | 1,030 | 1,010 | 1,010 | 28,000 |
| 1988/03/10 | 1,040 | 1,050 | 1,020 | 1,020 | 18,000 |
| 1988/03/09 | 1,040 | 1,040 | 1,010 | 1,020 | 24,000 |
| 1988/03/08 | 1,050 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1988/03/07 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1988/03/05 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1988/03/04 | 1,030 | 1,050 | 1,030 | 1,030 | 51,000 |
| 1988/03/03 | 1,050 | 1,050 | 1,030 | 1,030 | 28,000 |
| 1988/03/02 | 1,040 | 1,050 | 1,020 | 1,040 | 43,000 |
| 1988/03/01 | 1,040 | 1,050 | 1,030 | 1,030 | 27,000 |
| 1988/02/29 | 1,030 | 1,050 | 1,020 | 1,030 | 23,000 |
| 1988/02/27 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1988/02/26 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 |
| 1988/02/25 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 |
| 1988/02/24 | 1,020 | 1,050 | 1,000 | 1,000 | 63,000 |
| 1988/02/23 | 1,050 | 1,050 | 1,000 | 1,000 | 52,000 |
| 1988/02/22 | 1,090 | 1,100 | 1,060 | 1,060 | 62,000 |
| 1988/02/19 | 1,040 | 1,100 | 1,030 | 1,070 | 290,000 |
| 1988/02/18 | 1,000 | 1,020 | 998 | 1,020 | 118,000 |
| 1988/02/17 | 990 | 1,000 | 990 | 998 | 54,000 |
| 1988/02/16 | 991 | 1,000 | 980 | 980 | 39,000 |
| 1988/02/15 | 939 | 940 | 911 | 921 | 31,000 |
| 1988/02/12 | 935 | 940 | 930 | 940 | 19,000 |
| 1988/02/10 | 931 | 943 | 931 | 940 | 21,000 |
| 1988/02/09 | 949 | 950 | 921 | 926 | 14,000 |
| 1988/02/08 | 960 | 960 | 950 | 950 | 17,000 |
| 1988/02/06 | 960 | 960 | 960 | 960 | 6,000 |
| 1988/02/05 | 960 | 970 | 935 | 970 | 39,000 |
| 1988/02/04 | 980 | 981 | 961 | 961 | 14,000 |
| 1988/02/03 | 989 | 989 | 969 | 989 | 27,000 |
| 1988/02/02 | 997 | 1,000 | 976 | 990 | 40,000 |
| 1988/02/01 | 980 | 997 | 980 | 992 | 30,000 |
| 1988/01/30 | 980 | 980 | 960 | 975 | 22,000 |
| 1988/01/29 | 960 | 1,020 | 960 | 960 | 156,000 |
| 1988/01/28 | 905 | 960 | 905 | 960 | 85,000 |
| 1988/01/27 | 900 | 910 | 880 | 895 | 43,000 |
| 1988/01/26 | 910 | 915 | 905 | 915 | 55,000 |
| 1988/01/25 | 875 | 910 | 872 | 905 | 35,000 |
| 1988/01/23 | 876 | 881 | 875 | 875 | 17,000 |
| 1988/01/22 | 857 | 857 | 849 | 855 | 43,000 |
| 1988/01/21 | 854 | 860 | 850 | 860 | 26,000 |
| 1988/01/20 | 860 | 860 | 853 | 855 | 24,000 |
| 1988/01/19 | 855 | 860 | 850 | 860 | 23,000 |
| 1988/01/18 | 860 | 860 | 843 | 851 | 41,000 |
| 1988/01/14 | 841 | 850 | 840 | 840 | 12,000 |
| 1988/01/13 | 860 | 860 | 840 | 840 | 29,000 |
| 1988/01/12 | 861 | 865 | 861 | 865 | 13,000 |
| 1988/01/11 | 871 | 881 | 855 | 855 | 42,000 |
| 1988/01/08 | 866 | 880 | 865 | 865 | 20,000 |
| 1988/01/07 | 889 | 889 | 861 | 861 | 27,000 |
| 1988/01/05 | 801 | 811 | 800 | 810 | 21,000 |
| 1988/01/04 | 810 | 810 | 790 | 790 | 7,000 |