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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 751 | 741 | 750 | 25,000 |
| 1991/12/27 | 770 | 771 | 755 | 755 | 5,000 |
| 1991/12/26 | 770 | 771 | 770 | 771 | 8,000 |
| 1991/12/25 | 755 | 755 | 730 | 750 | 18,000 |
| 1991/12/24 | 770 | 770 | 750 | 750 | 19,000 |
| 1991/12/20 | 799 | 799 | 770 | 770 | 7,000 |
| 1991/12/19 | 799 | 801 | 799 | 801 | 11,000 |
| 1991/12/18 | 810 | 810 | 800 | 800 | 11,000 |
| 1991/12/17 | 840 | 845 | 835 | 835 | 13,000 |
| 1991/12/16 | 800 | 838 | 800 | 838 | 13,000 |
| 1991/12/13 | 785 | 810 | 785 | 810 | 8,000 |
| 1991/12/12 | 771 | 785 | 771 | 785 | 9,000 |
| 1991/12/11 | 773 | 780 | 750 | 770 | 15,000 |
| 1991/12/10 | 781 | 781 | 775 | 775 | 16,000 |
| 1991/12/09 | 786 | 786 | 780 | 780 | 9,000 |
| 1991/12/06 | 781 | 799 | 780 | 799 | 20,000 |
| 1991/12/05 | 775 | 778 | 775 | 778 | 15,000 |
| 1991/12/04 | 775 | 776 | 775 | 776 | 11,000 |
| 1991/12/03 | 786 | 786 | 774 | 775 | 7,000 |
| 1991/12/02 | 800 | 800 | 798 | 798 | 7,000 |
| 1991/11/29 | 815 | 815 | 799 | 799 | 4,000 |
| 1991/11/28 | 799 | 804 | 799 | 804 | 12,000 |
| 1991/11/27 | 829 | 845 | 829 | 829 | 13,000 |
| 1991/11/26 | 849 | 849 | 840 | 840 | 17,000 |
| 1991/11/25 | 800 | 830 | 800 | 830 | 11,000 |
| 1991/11/22 | 803 | 805 | 800 | 800 | 14,000 |
| 1991/11/21 | 830 | 830 | 801 | 801 | 18,000 |
| 1991/11/20 | 819 | 830 | 804 | 830 | 14,000 |
| 1991/11/19 | 839 | 841 | 820 | 820 | 28,000 |
| 1991/11/18 | 839 | 839 | 838 | 838 | 13,000 |
| 1991/11/15 | 871 | 877 | 861 | 861 | 23,000 |
| 1991/11/14 | 869 | 869 | 861 | 863 | 35,000 |
| 1991/11/13 | 863 | 880 | 862 | 868 | 27,000 |
| 1991/11/12 | 877 | 877 | 860 | 863 | 21,000 |
| 1991/11/11 | 890 | 890 | 875 | 876 | 73,000 |
| 1991/11/08 | 880 | 880 | 860 | 880 | 23,000 |
| 1991/11/07 | 863 | 883 | 863 | 883 | 13,000 |
| 1991/11/06 | 883 | 883 | 862 | 865 | 19,000 |
| 1991/11/05 | 885 | 888 | 880 | 883 | 23,000 |
| 1991/11/01 | 890 | 898 | 881 | 881 | 88,000 |
| 1991/10/31 | 871 | 881 | 870 | 881 | 38,000 |
| 1991/10/30 | 877 | 877 | 867 | 870 | 20,000 |
| 1991/10/29 | 868 | 880 | 868 | 871 | 30,000 |
| 1991/10/28 | 867 | 879 | 867 | 867 | 19,000 |
| 1991/10/25 | 888 | 888 | 861 | 866 | 26,000 |
| 1991/10/24 | 881 | 881 | 871 | 871 | 18,000 |
| 1991/10/23 | 853 | 861 | 850 | 861 | 31,000 |
| 1991/10/22 | 860 | 860 | 851 | 853 | 8,000 |
| 1991/10/21 | 865 | 885 | 861 | 861 | 17,000 |
| 1991/10/18 | 890 | 890 | 860 | 860 | 32,000 |
| 1991/10/17 | 871 | 895 | 871 | 880 | 32,000 |
| 1991/10/16 | 860 | 870 | 850 | 870 | 24,000 |
| 1991/10/15 | 852 | 870 | 850 | 870 | 14,000 |
| 1991/10/14 | 851 | 851 | 850 | 850 | 6,000 |
| 1991/10/11 | 871 | 871 | 850 | 850 | 10,000 |
| 1991/10/09 | 871 | 880 | 870 | 870 | 14,000 |
| 1991/10/08 | 893 | 893 | 881 | 881 | 17,000 |
| 1991/10/07 | 882 | 898 | 882 | 892 | 22,000 |
| 1991/10/04 | 910 | 910 | 885 | 885 | 47,000 |
| 1991/10/03 | 885 | 900 | 885 | 900 | 54,000 |
| 1991/10/02 | 880 | 891 | 880 | 880 | 52,000 |
| 1991/10/01 | 834 | 870 | 830 | 870 | 21,000 |
| 1991/09/30 | 840 | 840 | 837 | 840 | 10,000 |
| 1991/09/27 | 848 | 849 | 840 | 840 | 10,000 |
| 1991/09/26 | 832 | 882 | 832 | 879 | 32,000 |
| 1991/09/24 | 809 | 809 | 794 | 803 | 80,000 |
| 1991/09/20 | 860 | 860 | 820 | 825 | 28,000 |
| 1991/09/19 | 891 | 900 | 880 | 880 | 76,000 |
| 1991/09/18 | 840 | 901 | 840 | 885 | 99,000 |
| 1991/09/17 | 840 | 841 | 835 | 837 | 24,000 |
| 1991/09/13 | 802 | 810 | 800 | 810 | 54,000 |
| 1991/09/12 | 780 | 800 | 780 | 792 | 16,000 |
| 1991/09/11 | 801 | 810 | 781 | 781 | 9,000 |
| 1991/09/10 | 810 | 816 | 810 | 811 | 11,000 |
| 1991/09/09 | 810 | 820 | 810 | 816 | 20,000 |
| 1991/09/06 | 800 | 810 | 800 | 800 | 14,000 |
| 1991/09/05 | 810 | 810 | 800 | 810 | 22,000 |
| 1991/09/04 | 810 | 812 | 800 | 800 | 13,000 |
| 1991/09/03 | 800 | 815 | 800 | 810 | 15,000 |
| 1991/08/30 | 740 | 760 | 740 | 760 | 34,000 |
| 1991/08/29 | 759 | 760 | 740 | 740 | 11,000 |
| 1991/08/28 | 741 | 750 | 740 | 750 | 13,000 |
| 1991/08/27 | 750 | 760 | 740 | 740 | 14,000 |
| 1991/08/26 | 760 | 760 | 750 | 750 | 19,000 |
| 1991/08/23 | 771 | 771 | 750 | 750 | 21,000 |
| 1991/08/22 | 768 | 769 | 755 | 761 | 22,000 |
| 1991/08/21 | 720 | 731 | 710 | 730 | 51,000 |
| 1991/08/19 | 763 | 770 | 750 | 760 | 33,000 |
| 1991/08/16 | 761 | 765 | 760 | 763 | 12,000 |
| 1991/08/15 | 762 | 780 | 760 | 762 | 17,000 |
| 1991/08/14 | 780 | 780 | 750 | 750 | 38,000 |
| 1991/08/13 | 775 | 775 | 770 | 770 | 12,000 |
| 1991/08/12 | 813 | 813 | 790 | 790 | 10,000 |
| 1991/08/09 | 828 | 828 | 820 | 820 | 7,000 |
| 1991/08/08 | 848 | 848 | 829 | 829 | 10,000 |
| 1991/08/07 | 812 | 830 | 812 | 828 | 5,000 |
| 1991/08/06 | 835 | 835 | 810 | 810 | 11,000 |
| 1991/08/05 | 848 | 848 | 845 | 845 | 10,000 |
| 1991/08/02 | 848 | 858 | 847 | 847 | 8,000 |
| 1991/08/01 | 848 | 848 | 846 | 847 | 11,000 |
| 1991/07/31 | 840 | 840 | 837 | 837 | 67,000 |
| 1991/07/30 | 840 | 855 | 835 | 837 | 68,000 |
| 1991/07/29 | 870 | 870 | 840 | 840 | 20,000 |
| 1991/07/26 | 860 | 867 | 840 | 867 | 28,000 |
| 1991/07/25 | 860 | 870 | 860 | 867 | 19,000 |
| 1991/07/24 | 805 | 847 | 805 | 847 | 10,000 |
| 1991/07/23 | 820 | 820 | 810 | 810 | 24,000 |
| 1991/07/22 | 840 | 840 | 820 | 820 | 23,000 |
| 1991/07/19 | 810 | 840 | 807 | 840 | 65,000 |
| 1991/07/18 | 840 | 840 | 805 | 805 | 21,000 |
| 1991/07/17 | 854 | 855 | 830 | 849 | 15,000 |
| 1991/07/16 | 860 | 860 | 845 | 855 | 36,000 |
| 1991/07/15 | 860 | 860 | 850 | 856 | 24,000 |
| 1991/07/12 | 869 | 869 | 850 | 850 | 29,000 |
| 1991/07/11 | 860 | 870 | 860 | 870 | 42,000 |
| 1991/07/10 | 790 | 830 | 780 | 830 | 49,000 |
| 1991/07/09 | 755 | 790 | 755 | 790 | 53,000 |
| 1991/07/08 | 829 | 830 | 829 | 829 | 10,000 |
| 1991/07/05 | 850 | 851 | 850 | 850 | 8,000 |
| 1991/07/04 | 860 | 860 | 860 | 860 | 12,000 |
| 1991/07/03 | 900 | 901 | 880 | 880 | 17,000 |
| 1991/07/02 | 928 | 928 | 910 | 910 | 15,000 |
| 1991/07/01 | 911 | 928 | 910 | 918 | 17,000 |
| 1991/06/28 | 900 | 900 | 899 | 899 | 8,000 |
| 1991/06/27 | 930 | 935 | 930 | 935 | 4,000 |
| 1991/06/26 | 900 | 930 | 900 | 930 | 17,000 |
| 1991/06/25 | 900 | 900 | 895 | 900 | 20,000 |
| 1991/06/24 | 930 | 930 | 900 | 900 | 32,000 |
| 1991/06/21 | 900 | 920 | 900 | 905 | 36,000 |
| 1991/06/20 | 901 | 920 | 900 | 910 | 24,000 |
| 1991/06/19 | 951 | 951 | 900 | 900 | 39,000 |
| 1991/06/18 | 999 | 999 | 950 | 950 | 25,000 |
| 1991/06/17 | 975 | 1,010 | 975 | 1,010 | 24,000 |
| 1991/06/14 | 935 | 965 | 931 | 965 | 21,000 |
| 1991/06/13 | 949 | 955 | 930 | 935 | 18,000 |
| 1991/06/12 | 976 | 976 | 945 | 950 | 20,000 |
| 1991/06/11 | 996 | 996 | 980 | 981 | 20,000 |
| 1991/06/10 | 1,040 | 1,040 | 997 | 1,000 | 21,000 |
| 1991/06/07 | 1,000 | 1,020 | 997 | 1,020 | 38,000 |
| 1991/06/06 | 996 | 1,020 | 996 | 1,000 | 38,000 |
| 1991/06/05 | 1,000 | 1,000 | 998 | 1,000 | 57,000 |
| 1991/06/04 | 1,000 | 1,000 | 998 | 1,000 | 35,000 |
| 1991/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1991/05/31 | 996 | 1,000 | 996 | 1,000 | 20,000 |
| 1991/05/30 | 995 | 1,000 | 990 | 1,000 | 25,000 |
| 1991/05/29 | 1,000 | 1,000 | 995 | 995 | 29,000 |
| 1991/05/28 | 990 | 1,000 | 990 | 990 | 13,000 |
| 1991/05/27 | 990 | 995 | 990 | 990 | 19,000 |
| 1991/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/05/23 | 1,040 | 1,040 | 1,010 | 1,010 | 14,000 |
| 1991/05/22 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 |
| 1991/05/21 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1991/05/20 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 |
| 1991/05/17 | 1,010 | 1,040 | 1,010 | 1,040 | 38,000 |
| 1991/05/16 | 1,020 | 1,040 | 1,000 | 1,040 | 48,000 |
| 1991/05/15 | 1,060 | 1,060 | 1,040 | 1,040 | 24,000 |
| 1991/05/14 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 |
| 1991/05/13 | 1,090 | 1,090 | 1,060 | 1,080 | 31,000 |
| 1991/05/10 | 1,110 | 1,110 | 1,080 | 1,100 | 30,000 |
| 1991/05/09 | 1,090 | 1,100 | 1,080 | 1,090 | 26,000 |
| 1991/05/08 | 1,130 | 1,130 | 1,060 | 1,070 | 21,000 |
| 1991/05/07 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1991/05/02 | 1,120 | 1,140 | 1,080 | 1,100 | 67,000 |
| 1991/04/30 | 1,100 | 1,120 | 1,100 | 1,120 | 19,000 |
| 1991/04/26 | 1,130 | 1,140 | 1,130 | 1,140 | 42,000 |
| 1991/04/25 | 1,130 | 1,130 | 1,110 | 1,110 | 41,000 |
| 1991/04/24 | 1,130 | 1,150 | 1,120 | 1,130 | 21,000 |
| 1991/04/23 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 |
| 1991/04/22 | 1,130 | 1,150 | 1,120 | 1,130 | 32,000 |
| 1991/04/19 | 1,150 | 1,150 | 1,120 | 1,150 | 20,000 |
| 1991/04/18 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 |
| 1991/04/17 | 1,190 | 1,190 | 1,150 | 1,170 | 25,000 |
| 1991/04/16 | 1,190 | 1,200 | 1,170 | 1,190 | 30,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,160 | 1,190 | 31,000 |
| 1991/04/12 | 1,200 | 1,210 | 1,170 | 1,170 | 20,000 |
| 1991/04/11 | 1,220 | 1,220 | 1,200 | 1,210 | 43,000 |
| 1991/04/10 | 1,190 | 1,220 | 1,170 | 1,220 | 77,000 |
| 1991/04/09 | 1,180 | 1,180 | 1,160 | 1,160 | 47,000 |
| 1991/04/08 | 1,160 | 1,180 | 1,150 | 1,170 | 30,000 |
| 1991/04/05 | 1,150 | 1,160 | 1,140 | 1,140 | 35,000 |
| 1991/04/04 | 1,150 | 1,150 | 1,140 | 1,140 | 35,000 |
| 1991/04/03 | 1,150 | 1,150 | 1,130 | 1,140 | 36,000 |
| 1991/04/02 | 1,130 | 1,150 | 1,110 | 1,150 | 36,000 |
| 1991/04/01 | 1,140 | 1,160 | 1,100 | 1,160 | 12,000 |
| 1991/03/29 | 1,160 | 1,160 | 1,120 | 1,160 | 50,000 |
| 1991/03/28 | 1,110 | 1,160 | 1,090 | 1,140 | 44,000 |
| 1991/03/27 | 1,140 | 1,140 | 1,100 | 1,100 | 38,000 |
| 1991/03/26 | 1,160 | 1,160 | 1,110 | 1,120 | 51,000 |
| 1991/03/25 | 1,100 | 1,100 | 1,070 | 1,100 | 147,000 |
| 1991/03/22 | 1,150 | 1,150 | 1,110 | 1,120 | 82,000 |
| 1991/03/20 | 1,160 | 1,160 | 1,140 | 1,150 | 49,000 |
| 1991/03/19 | 1,200 | 1,200 | 1,170 | 1,200 | 37,000 |
| 1991/03/18 | 1,210 | 1,220 | 1,200 | 1,210 | 38,000 |
| 1991/03/15 | 1,210 | 1,220 | 1,200 | 1,200 | 58,000 |
| 1991/03/14 | 1,220 | 1,230 | 1,200 | 1,200 | 44,000 |
| 1991/03/13 | 1,240 | 1,240 | 1,200 | 1,230 | 65,000 |
| 1991/03/12 | 1,250 | 1,300 | 1,230 | 1,240 | 1,013,000 |
| 1991/03/11 | 1,170 | 1,250 | 1,160 | 1,250 | 907,000 |
| 1991/03/08 | 1,160 | 1,170 | 1,150 | 1,170 | 54,000 |
| 1991/03/07 | 1,180 | 1,190 | 1,150 | 1,160 | 85,000 |
| 1991/03/06 | 1,180 | 1,190 | 1,150 | 1,160 | 72,000 |
| 1991/03/05 | 1,170 | 1,200 | 1,150 | 1,160 | 108,000 |
| 1991/03/04 | 1,160 | 1,200 | 1,160 | 1,190 | 45,000 |
| 1991/03/01 | 1,160 | 1,190 | 1,120 | 1,120 | 93,000 |
| 1991/02/28 | 1,150 | 1,180 | 1,140 | 1,150 | 114,000 |
| 1991/02/27 | 1,150 | 1,160 | 1,110 | 1,150 | 86,000 |
| 1991/02/26 | 1,190 | 1,200 | 1,160 | 1,160 | 134,000 |
| 1991/02/25 | 1,150 | 1,150 | 1,100 | 1,150 | 125,000 |
| 1991/02/22 | 1,180 | 1,200 | 1,130 | 1,140 | 246,000 |
| 1991/02/21 | 1,220 | 1,220 | 1,140 | 1,160 | 234,000 |
| 1991/02/20 | 1,240 | 1,240 | 1,170 | 1,240 | 118,000 |
| 1991/02/19 | 1,320 | 1,320 | 1,240 | 1,280 | 323,000 |
| 1991/02/18 | 1,300 | 1,300 | 1,300 | 1,300 | 295,000 |
| 1991/02/15 | 1,150 | 1,190 | 1,090 | 1,100 | 453,000 |
| 1991/02/14 | 1,290 | 1,290 | 1,170 | 1,180 | 473,000 |
| 1991/02/13 | 1,300 | 1,390 | 1,210 | 1,270 | 632,000 |
| 1991/02/12 | 1,280 | 1,280 | 1,280 | 1,280 | 379,000 |
| 1991/02/08 | 1,000 | 1,080 | 1,000 | 1,080 | 602,000 |
| 1991/02/07 | 910 | 980 | 900 | 980 | 434,000 |
| 1991/02/06 | 850 | 895 | 840 | 880 | 419,000 |
| 1991/02/05 | 741 | 821 | 741 | 821 | 351,000 |
| 1991/02/04 | 715 | 744 | 710 | 720 | 162,000 |
| 1991/02/01 | 745 | 745 | 710 | 710 | 107,000 |
| 1991/01/31 | 755 | 765 | 730 | 730 | 113,000 |
| 1991/01/30 | 740 | 750 | 735 | 735 | 42,000 |
| 1991/01/29 | 740 | 740 | 730 | 735 | 41,000 |
| 1991/01/28 | 756 | 757 | 730 | 740 | 59,000 |
| 1991/01/25 | 760 | 760 | 741 | 742 | 51,000 |
| 1991/01/24 | 760 | 760 | 740 | 750 | 39,000 |
| 1991/01/23 | 790 | 790 | 750 | 750 | 27,000 |
| 1991/01/22 | 805 | 805 | 780 | 790 | 62,000 |
| 1991/01/21 | 845 | 845 | 800 | 800 | 46,000 |
| 1991/01/18 | 850 | 850 | 840 | 847 | 90,000 |
| 1991/01/17 | 835 | 855 | 835 | 840 | 95,000 |
| 1991/01/16 | 885 | 885 | 851 | 855 | 22,000 |
| 1991/01/14 | 880 | 885 | 880 | 885 | 13,000 |
| 1991/01/11 | 900 | 901 | 890 | 890 | 12,000 |
| 1991/01/10 | 921 | 921 | 900 | 900 | 16,000 |
| 1991/01/09 | 929 | 930 | 920 | 930 | 24,000 |
| 1991/01/08 | 960 | 960 | 940 | 940 | 20,000 |
| 1991/01/07 | 965 | 970 | 960 | 960 | 27,000 |
| 1991/01/04 | 965 | 965 | 960 | 960 | 4,000 |