日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 405 405 405 405 3,000
2000/12/28 405 414 405 414 10,000
2000/12/27 414 414 406 406 8,000
2000/12/26 414 415 414 414 4,000
2000/12/25 414 420 414 414 9,000
2000/12/22 405 410 401 406 9,000
2000/12/21 415 415 400 407 40,000
2000/12/20 420 420 420 420 6,000
2000/12/19 430 430 425 425 8,000
2000/12/18 425 431 425 426 10,000
2000/12/15 430 430 426 426 8,000
2000/12/14 425 436 425 436 11,000
2000/12/13 423 425 420 425 17,000
2000/12/12 435 435 425 429 11,000
2000/12/11 425 427 422 427 7,000
2000/12/08 415 430 415 430 21,000
2000/12/07 424 424 412 414 21,000
2000/12/06 444 444 425 425 17,000
2000/12/05 458 458 435 449 10,000
2000/12/04 450 465 450 458 84,000
2000/12/01 409 436 409 436 67,000
2000/11/30 408 415 405 407 11,000
2000/11/29 414 415 410 415 4,000
2000/11/28 407 409 405 405 11,000
2000/11/27 420 420 400 400 29,000
2000/11/24 418 418 410 412 7,000
2000/11/22 401 418 399 408 15,000
2000/11/21 404 404 399 399 8,000
2000/11/20 399 415 399 404 5,000
2000/11/17 404 418 398 398 16,000
2000/11/16 401 403 396 401 27,000
2000/11/15 410 416 400 400 20,000
2000/11/14 410 410 401 401 5,000
2000/11/13 401 401 400 400 22,000
2000/11/10 416 416 400 401 31,000
2000/11/09 431 431 415 416 14,000
2000/11/08 424 430 424 430 14,000
2000/11/07 421 421 409 409 7,000
2000/11/06 398 422 398 422 16,000
2000/11/02 400 401 397 397 41,000
2000/11/01 396 397 394 397 24,000
2000/10/31 400 400 396 396 5,000
2000/10/30 400 404 399 399 16,000
2000/10/27 410 419 408 408 15,000
2000/10/26 414 414 408 410 12,000
2000/10/25 415 421 414 414 14,000
2000/10/24 433 433 412 415 9,000
2000/10/23 435 435 425 425 7,000
2000/10/20 412 417 412 417 10,000
2000/10/19 415 418 411 417 12,000
2000/10/18 425 425 419 419 7,000
2000/10/17 426 426 425 425 4,000
2000/10/16 425 426 425 426 7,000
2000/10/13 430 440 430 440 29,000
2000/10/12 430 440 423 439 20,000
2000/10/11 430 438 430 430 19,000
2000/10/10 440 443 439 443 8,000
2000/10/06 452 453 438 438 43,000
2000/10/05 427 450 427 450 65,000
2000/10/04 420 425 412 425 29,000
2000/10/03 427 427 413 419 43,000
2000/10/02 427 427 415 427 22,000
2000/09/29 420 427 415 427 42,000
2000/09/28 426 427 415 415 16,000
2000/09/27 428 428 420 426 25,000
2000/09/26 435 435 433 433 5,000
2000/09/25 435 438 420 432 16,000
2000/09/22 438 438 425 430 22,000
2000/09/21 435 439 432 439 13,000
2000/09/20 436 445 425 445 27,000
2000/09/19 436 436 420 436 30,000
2000/09/18 431 436 430 436 6,000
2000/09/14 440 440 430 431 12,000
2000/09/13 440 442 435 442 21,000
2000/09/12 441 443 440 440 12,000
2000/09/11 445 445 443 443 14,000
2000/09/08 441 448 440 445 12,000
2000/09/07 441 444 440 441 21,000
2000/09/06 446 446 442 442 7,000
2000/09/05 450 450 442 446 8,000
2000/09/04 460 460 440 440 18,000
2000/09/01 461 461 440 440 24,000
2000/08/31 461 461 460 460 5,000
2000/08/30 460 461 460 460 6,000
2000/08/29 461 462 460 460 17,000
2000/08/28 470 470 461 461 9,000
2000/08/25 474 474 473 473 7,000
2000/08/24 473 474 467 468 14,000
2000/08/23 454 463 454 458 13,000
2000/08/22 450 488 450 488 16,000
2000/08/21 446 451 445 449 6,000
2000/08/18 435 460 435 455 29,000
2000/08/17 447 447 438 438 29,000
2000/08/16 449 449 445 446 28,000
2000/08/15 453 453 448 448 23,000
2000/08/14 450 450 448 448 22,000
2000/08/11 457 457 450 450 10,000
2000/08/10 456 459 452 457 6,000
2000/08/09 449 457 449 451 10,000
2000/08/08 451 456 448 450 32,000
2000/08/07 453 453 446 450 15,000
2000/08/04 459 459 452 452 8,000
2000/08/03 464 464 455 455 24,000
2000/08/02 457 465 457 462 12,000
2000/08/01 455 460 451 457 23,000
2000/07/31 460 470 445 450 36,000
2000/07/28 481 494 475 475 10,000
2000/07/27 489 495 485 485 18,000
2000/07/26 490 490 489 490 4,000
2000/07/25 480 480 475 478 10,000
2000/07/24 482 490 475 475 22,000
2000/07/21 482 498 482 491 12,000
2000/07/19 504 504 480 487 35,000
2000/07/18 506 509 500 509 37,000
2000/07/17 518 518 515 516 15,000
2000/07/14 508 519 507 519 29,000
2000/07/13 500 510 500 508 36,000
2000/07/12 517 524 515 520 48,000
2000/07/11 518 518 513 518 15,000
2000/07/10 505 519 503 519 52,000
2000/07/07 509 510 505 506 12,000
2000/07/06 509 509 501 509 12,000
2000/07/05 516 516 510 510 40,000
2000/07/04 520 520 513 515 19,000
2000/07/03 500 510 495 510 37,000
2000/06/30 500 500 491 491 18,000
2000/06/29 500 500 492 496 13,000
2000/06/28 500 500 482 482 20,000
2000/06/27 499 500 490 500 22,000
2000/06/26 495 499 494 496 6,000
2000/06/23 485 490 485 485 9,000
2000/06/22 495 495 481 485 18,000
2000/06/21 500 500 495 495 23,000
2000/06/20 508 509 500 500 10,000
2000/06/19 506 509 500 509 9,000
2000/06/16 510 510 505 506 11,000
2000/06/15 501 510 500 510 11,000
2000/06/14 506 506 500 502 11,000
2000/06/13 515 516 506 506 41,000
2000/06/12 510 510 500 510 24,000
2000/06/09 510 510 500 500 21,000
2000/06/08 520 525 508 510 52,000
2000/06/07 480 512 480 510 46,000
2000/06/06 476 489 475 477 13,000
2000/06/05 475 490 475 478 18,000
2000/06/02 482 490 482 490 15,000
2000/06/01 482 482 480 480 8,000
2000/05/31 480 482 480 481 5,000
2000/05/30 498 498 479 479 11,000
2000/05/29 489 490 487 490 10,000
2000/05/26 497 497 485 485 9,000
2000/05/25 497 499 480 480 10,000
2000/05/24 485 491 480 491 12,000
2000/05/23 495 495 489 492 21,000
2000/05/22 518 518 500 500 15,000
2000/05/19 500 501 496 496 19,000
2000/05/18 510 510 506 506 13,000
2000/05/17 519 520 504 510 32,000
2000/05/16 497 509 497 509 33,000
2000/05/15 489 500 485 496 21,000
2000/05/12 482 490 482 490 19,000
2000/05/11 494 494 482 482 12,000
2000/05/10 483 488 481 487 8,000
2000/05/09 481 483 481 483 6,000
2000/05/08 480 485 480 485 5,000
2000/05/02 491 499 468 485 9,000
2000/05/01 460 491 460 491 24,000
2000/04/28 490 490 460 461 21,000
2000/04/27 490 495 490 490 7,000
2000/04/26 490 494 490 494 6,000
2000/04/25 497 500 481 482 27,000
2000/04/24 480 500 480 482 11,000
2000/04/21 510 510 495 495 11,000
2000/04/20 500 510 500 509 20,000
2000/04/19 505 508 485 485 15,000
2000/04/18 472 485 472 480 33,000
2000/04/17 488 488 460 460 41,000
2000/04/14 510 510 500 503 22,000
2000/04/13 518 518 505 510 11,000
2000/04/12 503 519 502 519 13,000
2000/04/11 510 510 501 503 24,000
2000/04/10 496 505 496 505 8,000
2000/04/07 497 501 497 500 11,000
2000/04/06 501 511 496 497 46,000
2000/04/05 500 500 498 500 10,000
2000/04/04 492 494 490 494 18,000
2000/04/03 495 495 485 490 28,000
2000/03/31 502 505 500 500 20,000
2000/03/30 520 520 502 502 22,000
2000/03/29 539 540 510 520 22,000
2000/03/28 520 540 510 530 21,000
2000/03/27 520 520 502 519 16,000
2000/03/24 510 510 495 501 28,000
2000/03/23 511 520 502 518 27,000
2000/03/22 513 520 490 520 38,000
2000/03/21 501 513 500 510 28,000
2000/03/17 510 515 500 502 23,000
2000/03/16 501 510 494 510 39,000
2000/03/15 479 479 471 479 23,000
2000/03/14 501 503 496 499 37,000
2000/03/13 515 515 501 501 42,000
2000/03/10 509 520 509 515 75,000
2000/03/09 521 530 515 515 40,000
2000/03/08 528 529 525 525 25,000
2000/03/07 560 560 530 532 45,000
2000/03/06 560 580 559 560 104,000
2000/03/03 546 560 545 559 47,000
2000/03/02 560 561 541 541 58,000
2000/03/01 577 580 540 547 90,000
2000/02/29 569 583 560 567 233,000
2000/02/28 518 568 516 560 122,000
2000/02/25 533 533 516 516 32,000
2000/02/24 510 530 510 530 63,000
2000/02/23 520 520 502 510 34,000
2000/02/22 531 533 500 500 69,000
2000/02/21 565 565 531 533 111,000
2000/02/18 575 590 561 570 382,000
2000/02/17 520 575 520 545 478,000
2000/02/16 490 550 480 550 187,000
2000/02/15 504 504 480 490 50,000
2000/02/14 500 510 491 510 28,000
2000/02/10 496 510 496 510 45,000
2000/02/09 510 510 494 495 63,000
2000/02/08 512 516 501 510 43,000
2000/02/07 513 520 510 512 62,000
2000/02/04 518 528 505 506 205,000
2000/02/03 485 520 482 508 164,000
2000/02/02 480 489 460 478 26,000
2000/02/01 491 492 455 459 31,000
2000/01/31 495 510 491 495 47,000
2000/01/28 480 520 476 490 119,000
2000/01/27 445 478 445 475 78,000
2000/01/26 441 450 440 444 48,000
2000/01/25 440 443 440 440 17,000
2000/01/24 445 445 440 440 14,000
2000/01/21 445 449 441 449 40,000
2000/01/20 445 450 440 445 25,000
2000/01/19 445 445 430 445 31,000
2000/01/18 445 450 440 445 26,000
2000/01/17 440 445 435 440 44,000
2000/01/14 420 425 417 420 58,000
2000/01/13 390 410 385 410 19,000
2000/01/12 390 391 385 390 31,000
2000/01/11 410 410 401 404 8,000
2000/01/07 400 410 396 410 25,000
2000/01/06 400 400 391 400 11,000
2000/01/05 386 400 386 400 9,000
2000/01/04 385 386 385 386 7,000

このページの先頭へ