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 |
|---|---|---|---|---|---|
| 1995/12/29 | 645 | 678 | 640 | 665 | 339,000 |
| 1995/12/28 | 630 | 640 | 629 | 640 | 71,000 |
| 1995/12/27 | 611 | 630 | 611 | 629 | 27,000 |
| 1995/12/26 | 612 | 630 | 605 | 605 | 56,000 |
| 1995/12/25 | 629 | 629 | 610 | 611 | 23,000 |
| 1995/12/22 | 613 | 640 | 613 | 630 | 114,000 |
| 1995/12/21 | 603 | 605 | 600 | 605 | 25,000 |
| 1995/12/20 | 603 | 610 | 598 | 603 | 40,000 |
| 1995/12/19 | 602 | 605 | 600 | 605 | 11,000 |
| 1995/12/18 | 605 | 610 | 601 | 601 | 36,000 |
| 1995/12/15 | 605 | 605 | 596 | 605 | 28,000 |
| 1995/12/14 | 595 | 604 | 594 | 604 | 35,000 |
| 1995/12/13 | 605 | 607 | 594 | 595 | 26,000 |
| 1995/12/12 | 595 | 607 | 595 | 595 | 17,000 |
| 1995/12/11 | 603 | 603 | 595 | 595 | 31,000 |
| 1995/12/08 | 606 | 606 | 600 | 600 | 25,000 |
| 1995/12/07 | 607 | 607 | 589 | 589 | 57,000 |
| 1995/12/06 | 607 | 610 | 601 | 608 | 30,000 |
| 1995/12/05 | 614 | 614 | 600 | 607 | 96,000 |
| 1995/12/04 | 607 | 617 | 607 | 607 | 37,000 |
| 1995/12/01 | 609 | 615 | 605 | 606 | 61,000 |
| 1995/11/30 | 607 | 620 | 605 | 618 | 18,000 |
| 1995/11/29 | 612 | 620 | 605 | 605 | 36,000 |
| 1995/11/28 | 616 | 620 | 600 | 605 | 60,000 |
| 1995/11/27 | 601 | 620 | 600 | 620 | 33,000 |
| 1995/11/24 | 600 | 610 | 600 | 600 | 13,000 |
| 1995/11/22 | 616 | 616 | 600 | 600 | 19,000 |
| 1995/11/21 | 610 | 620 | 592 | 592 | 23,000 |
| 1995/11/20 | 600 | 600 | 590 | 590 | 23,000 |
| 1995/11/17 | 582 | 582 | 582 | 582 | 3,000 |
| 1995/11/16 | 588 | 600 | 580 | 580 | 20,000 |
| 1995/11/15 | 606 | 606 | 599 | 600 | 37,000 |
| 1995/11/14 | 610 | 615 | 608 | 608 | 30,000 |
| 1995/11/13 | 655 | 655 | 602 | 602 | 108,000 |
| 1995/11/10 | 607 | 658 | 590 | 645 | 122,000 |
| 1995/11/09 | 591 | 608 | 590 | 605 | 81,000 |
| 1995/11/08 | 594 | 595 | 589 | 590 | 24,000 |
| 1995/11/07 | 590 | 590 | 580 | 580 | 16,000 |
| 1995/11/06 | 580 | 595 | 580 | 590 | 35,000 |
| 1995/11/02 | 555 | 567 | 555 | 560 | 13,000 |
| 1995/11/01 | 555 | 555 | 550 | 555 | 10,000 |
| 1995/10/31 | 559 | 559 | 555 | 555 | 5,000 |
| 1995/10/30 | 561 | 561 | 560 | 560 | 9,000 |
| 1995/10/27 | 570 | 570 | 560 | 560 | 4,000 |
| 1995/10/26 | 570 | 570 | 568 | 568 | 5,000 |
| 1995/10/25 | 584 | 584 | 574 | 574 | 5,000 |
| 1995/10/24 | 585 | 585 | 583 | 585 | 11,000 |
| 1995/10/23 | 583 | 583 | 583 | 583 | 19,000 |
| 1995/10/20 | 579 | 580 | 575 | 580 | 11,000 |
| 1995/10/19 | 561 | 580 | 561 | 570 | 13,000 |
| 1995/10/18 | 564 | 564 | 551 | 555 | 20,000 |
| 1995/10/17 | 560 | 565 | 556 | 565 | 7,000 |
| 1995/10/16 | 555 | 565 | 555 | 565 | 17,000 |
| 1995/10/13 | 565 | 565 | 565 | 565 | 3,000 |
| 1995/10/12 | 566 | 566 | 565 | 565 | 7,000 |
| 1995/10/11 | 566 | 566 | 566 | 566 | 1,000 |
| 1995/10/09 | 571 | 573 | 560 | 563 | 21,000 |
| 1995/10/06 | 574 | 588 | 570 | 588 | 15,000 |
| 1995/10/05 | 590 | 590 | 576 | 576 | 5,000 |
| 1995/10/04 | 580 | 590 | 576 | 576 | 13,000 |
| 1995/10/03 | 575 | 600 | 575 | 585 | 11,000 |
| 1995/10/02 | 570 | 570 | 568 | 570 | 10,000 |
| 1995/09/29 | 575 | 575 | 571 | 574 | 10,000 |
| 1995/09/28 | 581 | 585 | 576 | 576 | 9,000 |
| 1995/09/27 | 571 | 575 | 571 | 575 | 11,000 |
| 1995/09/26 | 556 | 570 | 556 | 568 | 32,000 |
| 1995/09/26 | 1 -> 1.10 分割 | ||||
| 1995/09/25 | 626 | 626 | 620 | 625 | 71,000 |
| 1995/09/22 | 615 | 626 | 615 | 625 | 67,000 |
| 1995/09/21 | 599 | 620 | 596 | 620 | 50,000 |
| 1995/09/20 | 610 | 610 | 595 | 595 | 21,000 |
| 1995/09/19 | 599 | 614 | 599 | 600 | 20,000 |
| 1995/09/18 | 600 | 610 | 580 | 600 | 139,000 |
| 1995/09/14 | 610 | 620 | 610 | 615 | 27,000 |
| 1995/09/13 | 618 | 620 | 610 | 620 | 23,000 |
| 1995/09/12 | 629 | 629 | 610 | 618 | 20,000 |
| 1995/09/11 | 587 | 610 | 587 | 610 | 13,000 |
| 1995/09/08 | 598 | 598 | 588 | 588 | 14,000 |
| 1995/09/07 | 569 | 569 | 558 | 558 | 77,000 |
| 1995/09/06 | 570 | 575 | 569 | 570 | 71,000 |
| 1995/09/05 | 590 | 590 | 570 | 571 | 85,000 |
| 1995/09/04 | 606 | 606 | 580 | 580 | 50,000 |
| 1995/09/01 | 611 | 611 | 601 | 601 | 14,000 |
| 1995/08/31 | 610 | 615 | 610 | 615 | 21,000 |
| 1995/08/30 | 610 | 612 | 610 | 612 | 13,000 |
| 1995/08/29 | 618 | 620 | 618 | 620 | 17,000 |
| 1995/08/28 | 625 | 625 | 610 | 620 | 20,000 |
| 1995/08/25 | 642 | 644 | 615 | 615 | 18,000 |
| 1995/08/24 | 625 | 655 | 625 | 641 | 56,000 |
| 1995/08/23 | 625 | 625 | 615 | 620 | 13,000 |
| 1995/08/22 | 620 | 630 | 610 | 625 | 14,000 |
| 1995/08/21 | 630 | 630 | 610 | 610 | 13,000 |
| 1995/08/18 | 615 | 615 | 611 | 611 | 3,000 |
| 1995/08/17 | 620 | 630 | 615 | 616 | 41,000 |
| 1995/08/16 | 607 | 624 | 606 | 620 | 34,000 |
| 1995/08/15 | 603 | 603 | 603 | 603 | 2,000 |
| 1995/08/14 | 593 | 624 | 593 | 603 | 13,000 |
| 1995/08/11 | 573 | 593 | 573 | 593 | 3,000 |
| 1995/08/10 | 572 | 574 | 572 | 573 | 18,000 |
| 1995/08/09 | 571 | 571 | 571 | 571 | 3,000 |
| 1995/08/08 | 580 | 580 | 570 | 571 | 12,000 |
| 1995/08/07 | 587 | 587 | 580 | 580 | 32,000 |
| 1995/08/04 | 585 | 601 | 585 | 586 | 13,000 |
| 1995/08/03 | 580 | 590 | 580 | 585 | 24,000 |
| 1995/08/02 | 592 | 600 | 592 | 600 | 3,000 |
| 1995/08/01 | 600 | 600 | 580 | 590 | 11,000 |
| 1995/07/31 | 610 | 619 | 580 | 590 | 10,000 |
| 1995/07/28 | 630 | 630 | 605 | 605 | 10,000 |
| 1995/07/27 | 625 | 634 | 610 | 625 | 29,000 |
| 1995/07/26 | 600 | 605 | 591 | 605 | 43,000 |
| 1995/07/25 | 656 | 656 | 600 | 600 | 85,000 |
| 1995/07/24 | 615 | 660 | 610 | 645 | 268,000 |
| 1995/07/21 | 581 | 615 | 579 | 615 | 134,000 |
| 1995/07/20 | 577 | 577 | 569 | 569 | 12,000 |
| 1995/07/19 | 589 | 589 | 578 | 578 | 49,000 |
| 1995/07/18 | 581 | 592 | 576 | 590 | 49,000 |
| 1995/07/17 | 569 | 576 | 569 | 576 | 12,000 |
| 1995/07/14 | 571 | 575 | 567 | 568 | 12,000 |
| 1995/07/13 | 567 | 567 | 567 | 567 | 1,000 |
| 1995/07/12 | 566 | 576 | 566 | 566 | 17,000 |
| 1995/07/11 | 590 | 590 | 586 | 586 | 6,000 |
| 1995/07/10 | 600 | 600 | 580 | 580 | 52,000 |
| 1995/07/07 | 535 | 560 | 535 | 560 | 11,000 |
| 1995/07/06 | 517 | 520 | 512 | 520 | 12,000 |
| 1995/07/05 | 515 | 516 | 515 | 515 | 5,000 |
| 1995/07/04 | 515 | 518 | 512 | 512 | 12,000 |
| 1995/07/03 | 516 | 518 | 516 | 518 | 3,000 |
| 1995/06/30 | 513 | 515 | 513 | 515 | 9,000 |
| 1995/06/29 | 512 | 512 | 512 | 512 | 4,000 |
| 1995/06/28 | 525 | 525 | 512 | 512 | 16,000 |
| 1995/06/27 | 521 | 530 | 521 | 530 | 3,000 |
| 1995/06/26 | 530 | 530 | 520 | 520 | 34,000 |
| 1995/06/23 | 540 | 545 | 530 | 540 | 13,000 |
| 1995/06/21 | 541 | 542 | 541 | 542 | 12,000 |
| 1995/06/20 | 550 | 550 | 541 | 542 | 13,000 |
| 1995/06/19 | 550 | 550 | 545 | 545 | 2,000 |
| 1995/06/16 | 545 | 550 | 545 | 545 | 10,000 |
| 1995/06/15 | 554 | 554 | 542 | 542 | 12,000 |
| 1995/06/14 | 542 | 550 | 542 | 542 | 10,000 |
| 1995/06/13 | 545 | 547 | 542 | 542 | 29,000 |
| 1995/06/12 | 550 | 551 | 545 | 545 | 21,000 |
| 1995/06/09 | 560 | 560 | 550 | 550 | 7,000 |
| 1995/06/08 | 560 | 569 | 560 | 569 | 3,000 |
| 1995/06/07 | 556 | 557 | 556 | 557 | 7,000 |
| 1995/06/06 | 555 | 555 | 555 | 555 | 3,000 |
| 1995/06/05 | 572 | 579 | 572 | 579 | 6,000 |
| 1995/06/02 | 575 | 575 | 572 | 572 | 9,000 |
| 1995/06/01 | 555 | 555 | 550 | 555 | 8,000 |
| 1995/05/31 | 575 | 575 | 555 | 555 | 17,000 |
| 1995/05/30 | 556 | 580 | 555 | 580 | 21,000 |
| 1995/05/29 | 560 | 567 | 555 | 555 | 25,000 |
| 1995/05/26 | 530 | 535 | 525 | 535 | 21,000 |
| 1995/05/25 | 525 | 530 | 510 | 510 | 8,000 |
| 1995/05/24 | 525 | 525 | 512 | 525 | 38,000 |
| 1995/05/23 | 520 | 525 | 520 | 525 | 11,000 |
| 1995/05/22 | 530 | 530 | 521 | 521 | 7,000 |
| 1995/05/19 | 521 | 525 | 521 | 525 | 4,000 |
| 1995/05/18 | 535 | 535 | 526 | 530 | 16,000 |
| 1995/05/17 | 541 | 541 | 530 | 535 | 11,000 |
| 1995/05/16 | 540 | 540 | 540 | 540 | 5,000 |
| 1995/05/15 | 540 | 560 | 540 | 560 | 5,000 |
| 1995/05/12 | 554 | 554 | 550 | 550 | 7,000 |
| 1995/05/11 | 555 | 555 | 555 | 555 | 2,000 |
| 1995/05/10 | 555 | 555 | 555 | 555 | 7,000 |
| 1995/05/09 | 558 | 560 | 558 | 560 | 6,000 |
| 1995/05/08 | 569 | 569 | 555 | 555 | 9,000 |
| 1995/05/02 | 571 | 571 | 550 | 569 | 7,000 |
| 1995/05/01 | 572 | 572 | 570 | 570 | 8,000 |
| 1995/04/28 | 576 | 576 | 569 | 569 | 6,000 |
| 1995/04/27 | 580 | 580 | 576 | 576 | 11,000 |
| 1995/04/26 | 578 | 580 | 578 | 580 | 8,000 |
| 1995/04/25 | 580 | 580 | 578 | 580 | 6,000 |
| 1995/04/24 | 585 | 586 | 580 | 580 | 9,000 |
| 1995/04/21 | 572 | 575 | 570 | 575 | 11,000 |
| 1995/04/20 | 565 | 570 | 552 | 570 | 23,000 |
| 1995/04/19 | 541 | 570 | 540 | 566 | 17,000 |
| 1995/04/18 | 545 | 545 | 545 | 545 | 6,000 |
| 1995/04/17 | 540 | 555 | 540 | 542 | 13,000 |
| 1995/04/14 | 560 | 568 | 550 | 550 | 18,000 |
| 1995/04/13 | 565 | 570 | 565 | 565 | 7,000 |
| 1995/04/12 | 566 | 566 | 565 | 565 | 3,000 |
| 1995/04/11 | 560 | 560 | 560 | 560 | 1,000 |
| 1995/04/10 | 550 | 570 | 550 | 560 | 6,000 |
| 1995/04/07 | 570 | 570 | 555 | 556 | 7,000 |
| 1995/04/06 | 555 | 555 | 550 | 550 | 5,000 |
| 1995/04/05 | 563 | 563 | 555 | 555 | 4,000 |
| 1995/04/04 | 562 | 563 | 560 | 563 | 6,000 |
| 1995/04/03 | 573 | 573 | 562 | 562 | 6,000 |
| 1995/03/31 | 596 | 596 | 581 | 581 | 4,000 |
| 1995/03/30 | 573 | 573 | 573 | 573 | 3,000 |
| 1995/03/29 | 601 | 601 | 590 | 590 | 12,000 |
| 1995/03/28 | 559 | 576 | 550 | 576 | 12,000 |
| 1995/03/27 | 553 | 560 | 539 | 539 | 52,000 |
| 1995/03/24 | 545 | 550 | 539 | 550 | 29,000 |
| 1995/03/23 | 559 | 559 | 540 | 545 | 618,000 |
| 1995/03/22 | 601 | 601 | 560 | 560 | 16,000 |
| 1995/03/20 | 592 | 593 | 592 | 593 | 603,000 |
| 1995/03/17 | 600 | 600 | 592 | 592 | 5,000 |
| 1995/03/16 | 610 | 610 | 590 | 600 | 17,000 |
| 1995/03/15 | 610 | 620 | 600 | 620 | 19,000 |
| 1995/03/14 | 612 | 612 | 605 | 605 | 12,000 |
| 1995/03/13 | 612 | 612 | 610 | 612 | 5,000 |
| 1995/03/10 | 621 | 621 | 613 | 613 | 4,000 |
| 1995/03/09 | 612 | 616 | 611 | 616 | 6,000 |
| 1995/03/08 | 615 | 615 | 610 | 610 | 7,000 |
| 1995/03/07 | 620 | 630 | 620 | 620 | 11,000 |
| 1995/03/06 | 620 | 620 | 615 | 620 | 7,000 |
| 1995/03/03 | 625 | 629 | 625 | 629 | 10,000 |
| 1995/03/02 | 630 | 630 | 620 | 626 | 16,000 |
| 1995/03/01 | 630 | 630 | 621 | 621 | 15,000 |
| 1995/02/28 | 620 | 630 | 615 | 630 | 8,000 |
| 1995/02/27 | 630 | 630 | 610 | 610 | 43,000 |
| 1995/02/24 | 640 | 641 | 640 | 640 | 22,000 |
| 1995/02/23 | 636 | 640 | 635 | 640 | 12,000 |
| 1995/02/22 | 641 | 641 | 637 | 637 | 7,000 |
| 1995/02/21 | 641 | 659 | 639 | 640 | 15,000 |
| 1995/02/20 | 641 | 641 | 636 | 640 | 7,000 |
| 1995/02/17 | 625 | 670 | 625 | 651 | 29,000 |
| 1995/02/16 | 638 | 642 | 636 | 636 | 26,000 |
| 1995/02/15 | 641 | 645 | 636 | 636 | 16,000 |
| 1995/02/14 | 656 | 656 | 636 | 640 | 16,000 |
| 1995/02/13 | 656 | 656 | 656 | 656 | 2,000 |
| 1995/02/10 | 654 | 656 | 651 | 656 | 13,000 |
| 1995/02/09 | 665 | 670 | 651 | 655 | 20,000 |
| 1995/02/08 | 680 | 680 | 665 | 670 | 34,000 |
| 1995/02/07 | 688 | 688 | 666 | 667 | 117,000 |
| 1995/02/06 | 670 | 680 | 670 | 671 | 50,000 |
| 1995/02/03 | 642 | 650 | 641 | 650 | 14,000 |
| 1995/02/02 | 640 | 640 | 636 | 640 | 29,000 |
| 1995/02/01 | 635 | 641 | 635 | 636 | 43,000 |
| 1995/01/31 | 650 | 655 | 635 | 635 | 35,000 |
| 1995/01/30 | 635 | 645 | 635 | 645 | 13,000 |
| 1995/01/27 | 635 | 635 | 625 | 625 | 37,000 |
| 1995/01/26 | 631 | 645 | 625 | 625 | 44,000 |
| 1995/01/25 | 631 | 635 | 630 | 635 | 19,000 |
| 1995/01/24 | 624 | 640 | 624 | 631 | 25,000 |
| 1995/01/23 | 637 | 637 | 620 | 624 | 24,000 |
| 1995/01/20 | 649 | 649 | 635 | 635 | 18,000 |
| 1995/01/19 | 651 | 651 | 640 | 640 | 23,000 |
| 1995/01/18 | 652 | 658 | 645 | 650 | 12,000 |
| 1995/01/17 | 678 | 678 | 658 | 658 | 4,000 |
| 1995/01/13 | 664 | 664 | 651 | 651 | 7,000 |
| 1995/01/12 | 667 | 667 | 665 | 665 | 13,000 |
| 1995/01/11 | 667 | 670 | 665 | 665 | 15,000 |
| 1995/01/10 | 670 | 680 | 665 | 665 | 15,000 |
| 1995/01/09 | 670 | 677 | 670 | 671 | 15,000 |
| 1995/01/06 | 671 | 680 | 670 | 670 | 17,000 |
| 1995/01/05 | 697 | 697 | 687 | 687 | 7,000 |
| 1995/01/04 | 677 | 690 | 677 | 678 | 10,000 |