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 |
|---|---|---|---|---|---|
| 1996/12/30 | 539 | 539 | 533 | 533 | 6,000 |
| 1996/12/27 | 534 | 534 | 525 | 529 | 27,000 |
| 1996/12/26 | 539 | 539 | 520 | 524 | 41,000 |
| 1996/12/25 | 551 | 551 | 519 | 539 | 41,000 |
| 1996/12/24 | 545 | 560 | 540 | 541 | 19,000 |
| 1996/12/20 | 557 | 558 | 550 | 550 | 29,000 |
| 1996/12/19 | 560 | 560 | 555 | 558 | 20,000 |
| 1996/12/18 | 565 | 565 | 563 | 565 | 20,000 |
| 1996/12/17 | 570 | 570 | 570 | 570 | 15,000 |
| 1996/12/16 | 579 | 590 | 577 | 580 | 7,000 |
| 1996/12/13 | 580 | 580 | 565 | 565 | 43,000 |
| 1996/12/12 | 600 | 600 | 590 | 590 | 15,000 |
| 1996/12/11 | 591 | 595 | 591 | 595 | 9,000 |
| 1996/12/10 | 600 | 600 | 592 | 592 | 12,000 |
| 1996/12/09 | 591 | 591 | 590 | 590 | 10,000 |
| 1996/12/06 | 590 | 595 | 590 | 591 | 19,000 |
| 1996/12/05 | 599 | 605 | 590 | 590 | 34,000 |
| 1996/12/04 | 600 | 600 | 586 | 600 | 32,000 |
| 1996/12/02 | 601 | 601 | 600 | 600 | 6,000 |
| 1996/11/29 | 602 | 602 | 600 | 600 | 17,000 |
| 1996/11/28 | 603 | 610 | 602 | 605 | 9,000 |
| 1996/11/27 | 603 | 603 | 600 | 600 | 27,000 |
| 1996/11/26 | 615 | 615 | 602 | 603 | 7,000 |
| 1996/11/25 | 601 | 615 | 601 | 615 | 4,000 |
| 1996/11/22 | 610 | 613 | 600 | 601 | 27,000 |
| 1996/11/21 | 610 | 615 | 600 | 600 | 19,000 |
| 1996/11/20 | 616 | 616 | 610 | 610 | 4,000 |
| 1996/11/19 | 610 | 618 | 610 | 618 | 8,000 |
| 1996/11/18 | 605 | 625 | 603 | 610 | 16,000 |
| 1996/11/15 | 609 | 609 | 605 | 605 | 10,000 |
| 1996/11/14 | 615 | 615 | 610 | 610 | 12,000 |
| 1996/11/13 | 624 | 625 | 616 | 616 | 13,000 |
| 1996/11/12 | 616 | 625 | 616 | 625 | 8,000 |
| 1996/11/11 | 605 | 620 | 605 | 619 | 13,000 |
| 1996/11/08 | 602 | 619 | 602 | 615 | 10,000 |
| 1996/11/07 | 610 | 620 | 602 | 602 | 18,000 |
| 1996/11/06 | 600 | 605 | 600 | 600 | 21,000 |
| 1996/11/05 | 615 | 615 | 605 | 605 | 6,000 |
| 1996/11/01 | 600 | 604 | 581 | 600 | 244,000 |
| 1996/10/31 | 604 | 605 | 601 | 603 | 52,000 |
| 1996/10/30 | 610 | 610 | 601 | 601 | 74,000 |
| 1996/10/29 | 611 | 613 | 611 | 612 | 47,000 |
| 1996/10/28 | 614 | 615 | 611 | 615 | 11,000 |
| 1996/10/25 | 614 | 615 | 614 | 614 | 18,000 |
| 1996/10/24 | 612 | 615 | 612 | 614 | 13,000 |
| 1996/10/23 | 629 | 629 | 610 | 611 | 39,000 |
| 1996/10/22 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/10/21 | 649 | 649 | 631 | 631 | 9,000 |
| 1996/10/18 | 630 | 640 | 630 | 633 | 8,000 |
| 1996/10/17 | 620 | 630 | 612 | 630 | 7,000 |
| 1996/10/16 | 630 | 630 | 610 | 611 | 12,000 |
| 1996/10/15 | 608 | 610 | 601 | 610 | 10,000 |
| 1996/10/14 | 610 | 615 | 600 | 610 | 15,000 |
| 1996/10/11 | 625 | 625 | 620 | 620 | 19,000 |
| 1996/10/09 | 630 | 630 | 630 | 630 | 9,000 |
| 1996/10/08 | 625 | 630 | 625 | 630 | 9,000 |
| 1996/10/07 | 632 | 633 | 630 | 630 | 16,000 |
| 1996/10/03 | 645 | 645 | 642 | 642 | 15,000 |
| 1996/10/02 | 646 | 646 | 642 | 646 | 8,000 |
| 1996/10/01 | 647 | 647 | 646 | 646 | 15,000 |
| 1996/09/30 | 650 | 650 | 645 | 645 | 6,000 |
| 1996/09/27 | 651 | 651 | 645 | 650 | 12,000 |
| 1996/09/26 | 643 | 652 | 643 | 651 | 4,000 |
| 1996/09/25 | 640 | 641 | 640 | 641 | 14,000 |
| 1996/09/24 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/09/20 | 669 | 669 | 665 | 668 | 7,000 |
| 1996/09/19 | 649 | 650 | 641 | 650 | 6,000 |
| 1996/09/17 | 651 | 664 | 651 | 664 | 7,000 |
| 1996/09/13 | 660 | 660 | 649 | 649 | 19,000 |
| 1996/09/12 | 652 | 652 | 631 | 631 | 6,000 |
| 1996/09/11 | 651 | 660 | 651 | 652 | 8,000 |
| 1996/09/10 | 650 | 650 | 640 | 649 | 5,000 |
| 1996/09/06 | 648 | 650 | 640 | 650 | 8,000 |
| 1996/09/05 | 648 | 650 | 648 | 650 | 6,000 |
| 1996/09/04 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/09/03 | 635 | 650 | 630 | 650 | 6,000 |
| 1996/09/02 | 630 | 630 | 625 | 625 | 2,000 |
| 1996/08/30 | 633 | 633 | 625 | 630 | 20,000 |
| 1996/08/29 | 637 | 637 | 635 | 635 | 9,000 |
| 1996/08/28 | 635 | 635 | 635 | 635 | 5,000 |
| 1996/08/27 | 622 | 639 | 622 | 636 | 21,000 |
| 1996/08/26 | 661 | 661 | 640 | 640 | 6,000 |
| 1996/08/23 | 663 | 673 | 660 | 660 | 17,000 |
| 1996/08/22 | 662 | 662 | 660 | 662 | 6,000 |
| 1996/08/21 | 671 | 674 | 662 | 662 | 13,000 |
| 1996/08/20 | 672 | 674 | 669 | 669 | 11,000 |
| 1996/08/19 | 641 | 660 | 640 | 656 | 10,000 |
| 1996/08/16 | 641 | 651 | 631 | 636 | 15,000 |
| 1996/08/15 | 630 | 641 | 625 | 641 | 30,000 |
| 1996/08/14 | 628 | 630 | 621 | 630 | 25,000 |
| 1996/08/13 | 630 | 635 | 625 | 630 | 29,000 |
| 1996/08/12 | 630 | 640 | 620 | 620 | 21,000 |
| 1996/08/09 | 669 | 669 | 650 | 659 | 10,000 |
| 1996/08/08 | 665 | 670 | 650 | 670 | 28,000 |
| 1996/08/07 | 675 | 675 | 655 | 655 | 29,000 |
| 1996/08/06 | 668 | 668 | 660 | 660 | 15,000 |
| 1996/08/05 | 670 | 674 | 670 | 671 | 24,000 |
| 1996/08/02 | 688 | 688 | 680 | 680 | 10,000 |
| 1996/08/01 | 660 | 670 | 660 | 662 | 9,000 |
| 1996/07/31 | 665 | 665 | 658 | 658 | 28,000 |
| 1996/07/30 | 689 | 689 | 670 | 670 | 14,000 |
| 1996/07/29 | 679 | 690 | 679 | 690 | 13,000 |
| 1996/07/26 | 685 | 685 | 680 | 685 | 19,000 |
| 1996/07/25 | 692 | 693 | 685 | 685 | 16,000 |
| 1996/07/24 | 700 | 700 | 693 | 693 | 10,000 |
| 1996/07/23 | 695 | 705 | 695 | 700 | 9,000 |
| 1996/07/22 | 725 | 729 | 710 | 710 | 20,000 |
| 1996/07/19 | 712 | 715 | 712 | 714 | 11,000 |
| 1996/07/18 | 712 | 712 | 712 | 712 | 2,000 |
| 1996/07/17 | 718 | 718 | 712 | 712 | 6,000 |
| 1996/07/16 | 714 | 714 | 714 | 714 | 5,000 |
| 1996/07/15 | 715 | 715 | 714 | 714 | 4,000 |
| 1996/07/12 | 715 | 715 | 710 | 710 | 17,000 |
| 1996/07/11 | 709 | 728 | 705 | 720 | 12,000 |
| 1996/07/10 | 729 | 729 | 709 | 709 | 7,000 |
| 1996/07/09 | 710 | 710 | 705 | 709 | 24,000 |
| 1996/07/08 | 719 | 719 | 711 | 715 | 11,000 |
| 1996/07/05 | 734 | 734 | 719 | 719 | 4,000 |
| 1996/07/04 | 739 | 739 | 719 | 719 | 11,000 |
| 1996/07/03 | 719 | 735 | 719 | 735 | 9,000 |
| 1996/07/02 | 744 | 744 | 719 | 719 | 32,000 |
| 1996/07/01 | 718 | 748 | 718 | 748 | 14,000 |
| 1996/06/28 | 716 | 717 | 715 | 717 | 40,000 |
| 1996/06/27 | 716 | 718 | 716 | 716 | 15,000 |
| 1996/06/26 | 716 | 716 | 716 | 716 | 3,000 |
| 1996/06/25 | 715 | 719 | 715 | 715 | 18,000 |
| 1996/06/24 | 726 | 730 | 725 | 725 | 8,000 |
| 1996/06/21 | 730 | 730 | 725 | 725 | 26,000 |
| 1996/06/20 | 747 | 747 | 730 | 730 | 31,000 |
| 1996/06/19 | 740 | 740 | 730 | 730 | 10,000 |
| 1996/06/18 | 740 | 748 | 738 | 741 | 20,000 |
| 1996/06/17 | 728 | 728 | 722 | 722 | 3,000 |
| 1996/06/14 | 711 | 738 | 711 | 738 | 21,000 |
| 1996/06/13 | 720 | 720 | 710 | 712 | 18,000 |
| 1996/06/12 | 707 | 720 | 707 | 711 | 4,000 |
| 1996/06/11 | 720 | 720 | 703 | 705 | 20,000 |
| 1996/06/10 | 703 | 707 | 700 | 707 | 18,000 |
| 1996/06/07 | 721 | 730 | 705 | 705 | 23,000 |
| 1996/06/06 | 731 | 736 | 731 | 731 | 14,000 |
| 1996/06/05 | 732 | 738 | 730 | 730 | 15,000 |
| 1996/06/04 | 729 | 731 | 729 | 730 | 13,000 |
| 1996/06/03 | 744 | 744 | 730 | 730 | 20,000 |
| 1996/05/31 | 745 | 745 | 735 | 736 | 24,000 |
| 1996/05/30 | 755 | 755 | 735 | 745 | 13,000 |
| 1996/05/29 | 731 | 754 | 731 | 735 | 26,000 |
| 1996/05/28 | 730 | 731 | 730 | 730 | 22,000 |
| 1996/05/27 | 750 | 750 | 730 | 730 | 20,000 |
| 1996/05/24 | 760 | 760 | 750 | 750 | 41,000 |
| 1996/05/23 | 769 | 770 | 765 | 765 | 41,000 |
| 1996/05/22 | 766 | 775 | 766 | 767 | 19,000 |
| 1996/05/21 | 777 | 777 | 765 | 765 | 12,000 |
| 1996/05/20 | 778 | 779 | 765 | 767 | 23,000 |
| 1996/05/17 | 779 | 780 | 759 | 759 | 33,000 |
| 1996/05/16 | 779 | 780 | 775 | 780 | 54,000 |
| 1996/05/15 | 751 | 769 | 751 | 759 | 29,000 |
| 1996/05/14 | 755 | 755 | 750 | 752 | 35,000 |
| 1996/05/13 | 768 | 768 | 755 | 760 | 46,000 |
| 1996/05/10 | 770 | 775 | 755 | 755 | 29,000 |
| 1996/05/09 | 784 | 785 | 753 | 753 | 42,000 |
| 1996/05/08 | 779 | 785 | 769 | 774 | 55,000 |
| 1996/05/07 | 805 | 805 | 780 | 789 | 96,000 |
| 1996/05/02 | 810 | 824 | 801 | 810 | 601,000 |
| 1996/05/01 | 798 | 812 | 790 | 790 | 863,000 |
| 1996/04/30 | 765 | 795 | 759 | 775 | 300,000 |
| 1996/04/26 | 755 | 765 | 752 | 758 | 54,000 |
| 1996/04/25 | 755 | 765 | 750 | 751 | 48,000 |
| 1996/04/24 | 765 | 767 | 751 | 755 | 38,000 |
| 1996/04/23 | 769 | 769 | 750 | 767 | 91,000 |
| 1996/04/22 | 725 | 740 | 725 | 739 | 27,000 |
| 1996/04/19 | 731 | 732 | 721 | 730 | 20,000 |
| 1996/04/18 | 721 | 733 | 721 | 733 | 13,000 |
| 1996/04/17 | 730 | 743 | 730 | 730 | 27,000 |
| 1996/04/16 | 730 | 730 | 721 | 721 | 49,000 |
| 1996/04/15 | 721 | 730 | 721 | 730 | 22,000 |
| 1996/04/12 | 721 | 730 | 720 | 730 | 15,000 |
| 1996/04/11 | 725 | 725 | 720 | 720 | 36,000 |
| 1996/04/10 | 736 | 740 | 728 | 730 | 24,000 |
| 1996/04/09 | 730 | 740 | 710 | 736 | 39,000 |
| 1996/04/08 | 740 | 740 | 730 | 732 | 20,000 |
| 1996/04/05 | 736 | 740 | 730 | 740 | 24,000 |
| 1996/04/04 | 720 | 735 | 720 | 735 | 27,000 |
| 1996/04/03 | 730 | 735 | 720 | 730 | 12,000 |
| 1996/04/02 | 738 | 738 | 715 | 730 | 20,000 |
| 1996/04/01 | 727 | 745 | 727 | 738 | 22,000 |
| 1996/03/29 | 722 | 725 | 722 | 725 | 25,000 |
| 1996/03/28 | 704 | 720 | 704 | 720 | 19,000 |
| 1996/03/27 | 713 | 720 | 704 | 704 | 16,000 |
| 1996/03/26 | 700 | 719 | 700 | 703 | 31,000 |
| 1996/03/25 | 694 | 695 | 691 | 695 | 23,000 |
| 1996/03/22 | 665 | 675 | 664 | 675 | 34,000 |
| 1996/03/21 | 670 | 671 | 661 | 661 | 37,000 |
| 1996/03/19 | 678 | 682 | 670 | 670 | 35,000 |
| 1996/03/18 | 678 | 679 | 678 | 679 | 15,000 |
| 1996/03/15 | 674 | 680 | 672 | 676 | 24,000 |
| 1996/03/14 | 675 | 680 | 675 | 675 | 6,000 |
| 1996/03/13 | 680 | 685 | 675 | 675 | 25,000 |
| 1996/03/12 | 696 | 700 | 680 | 680 | 19,000 |
| 1996/03/11 | 690 | 690 | 685 | 685 | 18,000 |
| 1996/03/08 | 692 | 701 | 690 | 698 | 58,000 |
| 1996/03/07 | 709 | 709 | 699 | 699 | 36,000 |
| 1996/03/06 | 720 | 730 | 710 | 710 | 43,000 |
| 1996/03/05 | 705 | 730 | 705 | 730 | 30,000 |
| 1996/03/04 | 709 | 719 | 701 | 705 | 15,000 |
| 1996/03/01 | 710 | 710 | 706 | 709 | 18,000 |
| 1996/02/29 | 705 | 720 | 700 | 709 | 46,000 |
| 1996/02/28 | 725 | 730 | 725 | 730 | 46,000 |
| 1996/02/27 | 730 | 740 | 725 | 725 | 79,000 |
| 1996/02/26 | 740 | 740 | 730 | 730 | 17,000 |
| 1996/02/23 | 732 | 747 | 732 | 740 | 23,000 |
| 1996/02/22 | 744 | 744 | 731 | 731 | 48,000 |
| 1996/02/21 | 769 | 769 | 745 | 754 | 37,000 |
| 1996/02/20 | 739 | 770 | 730 | 770 | 95,000 |
| 1996/02/19 | 743 | 744 | 731 | 735 | 64,000 |
| 1996/02/16 | 760 | 766 | 730 | 743 | 166,000 |
| 1996/02/15 | 800 | 813 | 760 | 761 | 551,000 |
| 1996/02/14 | 750 | 800 | 740 | 794 | 708,000 |
| 1996/02/13 | 762 | 780 | 750 | 750 | 125,000 |
| 1996/02/09 | 766 | 766 | 740 | 759 | 150,000 |
| 1996/02/08 | 729 | 775 | 719 | 756 | 397,000 |
| 1996/02/07 | 750 | 750 | 725 | 739 | 270,000 |
| 1996/02/06 | 715 | 750 | 715 | 744 | 323,000 |
| 1996/02/05 | 715 | 720 | 710 | 712 | 46,000 |
| 1996/02/02 | 700 | 710 | 694 | 710 | 48,000 |
| 1996/02/01 | 701 | 704 | 694 | 700 | 27,000 |
| 1996/01/31 | 715 | 720 | 694 | 700 | 65,000 |
| 1996/01/30 | 689 | 720 | 689 | 710 | 61,000 |
| 1996/01/29 | 685 | 690 | 680 | 686 | 40,000 |
| 1996/01/26 | 681 | 685 | 681 | 685 | 19,000 |
| 1996/01/25 | 685 | 685 | 676 | 682 | 19,000 |
| 1996/01/24 | 675 | 685 | 675 | 675 | 20,000 |
| 1996/01/23 | 680 | 681 | 675 | 675 | 24,000 |
| 1996/01/22 | 689 | 689 | 675 | 675 | 12,000 |
| 1996/01/19 | 676 | 684 | 675 | 675 | 32,000 |
| 1996/01/18 | 694 | 700 | 667 | 670 | 61,000 |
| 1996/01/17 | 696 | 701 | 694 | 694 | 56,000 |
| 1996/01/16 | 695 | 699 | 694 | 695 | 16,000 |
| 1996/01/12 | 709 | 710 | 690 | 694 | 79,000 |
| 1996/01/11 | 695 | 713 | 690 | 710 | 73,000 |
| 1996/01/10 | 729 | 730 | 705 | 705 | 198,000 |
| 1996/01/09 | 720 | 745 | 710 | 739 | 1,391,000 |
| 1996/01/08 | 661 | 704 | 660 | 700 | 825,000 |
| 1996/01/05 | 678 | 678 | 656 | 660 | 69,000 |
| 1996/01/04 | 680 | 681 | 670 | 675 | 199,000 |