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
2002/12/30 254 254 254 254 3,000
2002/12/27 264 264 261 262 13,000
2002/12/26 252 259 252 254 19,000
2002/12/25 265 266 249 255 49,000
2002/12/24 248 255 248 255 28,000
2002/12/20 246 269 245 268 41,000
2002/12/19 247 248 246 246 12,000
2002/12/18 251 251 246 248 27,000
2002/12/17 250 254 250 251 34,000
2002/12/16 250 251 250 251 21,000
2002/12/13 270 270 251 251 64,000
2002/12/12 272 273 271 273 17,000
2002/12/11 271 272 271 272 34,000
2002/12/10 276 276 271 272 24,000
2002/12/09 286 286 276 280 20,000
2002/12/06 289 289 285 285 11,000
2002/12/05 290 291 290 290 21,000
2002/12/04 294 294 289 294 12,000
2002/12/03 286 291 286 289 8,000
2002/12/02 280 286 280 285 11,000
2002/11/29 279 299 279 290 33,000
2002/11/28 279 279 275 278 13,000
2002/11/27 277 280 271 278 9,000
2002/11/26 280 285 276 276 15,000
2002/11/25 278 280 277 280 21,000
2002/11/22 263 268 260 268 23,000
2002/11/21 248 249 246 249 5,000
2002/11/20 248 250 246 249 29,000
2002/11/19 255 263 240 240 22,000
2002/11/18 255 270 255 260 19,000
2002/11/15 256 266 256 261 19,000
2002/11/14 256 266 256 261 7,000
2002/11/13 260 261 260 261 10,000
2002/11/12 275 275 269 269 18,000
2002/11/11 278 281 275 275 16,000
2002/11/08 279 284 275 277 17,000
2002/11/07 282 283 280 280 12,000
2002/11/06 282 285 281 283 18,000
2002/11/05 285 286 277 282 50,000
2002/11/01 288 288 288 288 1,000
2002/10/31 294 294 289 289 7,000
2002/10/30 291 294 290 294 21,000
2002/10/29 291 293 291 291 12,000
2002/10/28 287 292 287 292 6,000
2002/10/25 291 292 287 292 19,000
2002/10/24 294 294 285 286 9,000
2002/10/23 282 291 282 286 14,000
2002/10/22 295 295 290 290 12,000
2002/10/21 289 292 287 292 13,000
2002/10/18 289 294 288 288 13,000
2002/10/17 291 296 286 286 6,000
2002/10/16 296 296 286 286 10,000
2002/10/15 295 298 292 297 9,000
2002/10/11 294 294 288 290 22,000
2002/10/10 285 285 277 279 34,000
2002/10/09 286 286 280 281 12,000
2002/10/08 287 288 285 287 15,000
2002/10/07 293 293 288 288 9,000
2002/10/04 295 295 290 291 6,000
2002/10/03 288 295 288 295 19,000
2002/10/02 302 302 289 289 20,000
2002/10/01 307 307 292 297 22,000
2002/09/30 315 319 307 307 20,000
2002/09/27 314 319 314 319 15,000
2002/09/26 313 314 311 314 13,000
2002/09/25 318 318 313 313 20,000
2002/09/24 309 312 301 312 12,000
2002/09/20 314 318 312 313 9,000
2002/09/19 301 312 301 310 15,000
2002/09/18 306 306 301 305 6,000
2002/09/17 305 309 305 309 23,000
2002/09/13 310 310 295 295 37,000
2002/09/12 299 308 296 308 17,000
2002/09/11 293 301 293 300 29,000
2002/09/10 292 297 292 293 23,000
2002/09/09 304 304 291 291 9,000
2002/09/06 290 293 289 289 11,000
2002/09/05 295 299 293 297 17,000
2002/09/04 300 300 290 293 12,000
2002/09/03 305 306 300 301 19,000
2002/09/02 304 304 300 300 17,000
2002/08/30 305 307 302 302 16,000
2002/08/29 305 306 302 305 24,000
2002/08/28 310 310 305 310 28,000
2002/08/27 314 314 308 309 23,000
2002/08/26 316 321 310 315 36,000
2002/08/23 311 314 310 310 27,000
2002/08/22 313 315 308 310 14,000
2002/08/21 311 312 308 308 14,000
2002/08/20 318 320 307 309 28,000
2002/08/19 310 314 308 310 20,000
2002/08/16 317 317 310 310 12,000
2002/08/15 314 314 308 308 32,000
2002/08/14 306 313 306 311 10,000
2002/08/13 320 320 310 310 30,000
2002/08/12 316 320 313 315 17,000
2002/08/09 322 322 316 316 14,000
2002/08/08 311 316 311 316 11,000
2002/08/07 311 315 311 313 22,000
2002/08/06 320 320 310 310 21,000
2002/08/05 317 320 317 320 7,000
2002/08/02 319 322 315 315 19,000
2002/08/01 314 319 314 319 13,000
2002/07/31 332 332 312 312 22,000
2002/07/30 334 334 330 330 6,000
2002/07/29 328 340 324 324 12,000
2002/07/26 348 348 330 330 16,000
2002/07/25 348 349 341 341 20,000
2002/07/24 331 350 330 350 45,000
2002/07/23 333 336 318 336 25,000
2002/07/22 332 332 313 313 21,000
2002/07/19 333 337 333 333 5,000
2002/07/18 339 339 332 333 42,000
2002/07/17 327 339 317 339 21,000
2002/07/16 332 335 325 327 31,000
2002/07/15 329 337 329 333 24,000
2002/07/12 329 336 329 334 17,000
2002/07/11 326 327 326 326 15,000
2002/07/10 333 335 333 333 11,000
2002/07/09 330 333 330 333 4,000
2002/07/08 328 330 325 325 18,000
2002/07/05 332 335 325 326 8,000
2002/07/04 335 337 333 333 8,000
2002/07/03 325 339 324 335 18,000
2002/07/02 320 325 317 325 13,000
2002/07/01 320 321 320 320 5,000
2002/06/28 315 325 315 320 17,000
2002/06/27 310 325 310 318 10,000
2002/06/26 327 327 320 320 11,000
2002/06/25 338 338 327 327 9,000
2002/06/24 331 331 325 325 17,000
2002/06/21 326 330 326 330 13,000
2002/06/20 330 330 326 326 16,000
2002/06/19 330 332 330 331 10,000
2002/06/18 331 339 330 330 11,000
2002/06/17 335 336 330 330 33,000
2002/06/14 334 340 334 335 79,000
2002/06/13 353 353 340 351 19,000
2002/06/12 351 351 346 346 7,000
2002/06/11 351 353 349 349 8,000
2002/06/10 350 350 348 350 12,000
2002/06/07 351 351 350 350 30,000
2002/06/06 355 355 351 351 15,000
2002/06/05 356 360 356 357 9,000
2002/06/04 361 363 355 355 17,000
2002/06/03 352 360 352 360 20,000
2002/05/31 352 356 352 352 19,000
2002/05/30 353 354 352 353 17,000
2002/05/29 355 357 352 355 19,000
2002/05/28 357 364 352 357 34,000
2002/05/27 349 363 349 356 17,000
2002/05/24 347 350 346 349 12,000
2002/05/23 343 350 343 347 13,000
2002/05/22 335 343 335 340 15,000
2002/05/21 338 339 332 336 15,000
2002/05/20 336 339 333 337 19,000
2002/05/17 331 336 331 332 10,000
2002/05/16 331 332 330 332 7,000
2002/05/15 336 336 332 332 4,000
2002/05/14 330 332 330 331 8,000
2002/05/13 335 335 335 335 6,000
2002/05/10 335 335 330 330 16,000
2002/05/09 336 336 335 335 10,000
2002/05/08 325 327 325 327 8,000
2002/05/07 332 332 330 330 9,000
2002/05/02 337 337 333 333 9,000
2002/05/01 336 340 336 339 10,000
2002/04/30 338 339 335 336 10,000
2002/04/26 340 342 338 338 15,000
2002/04/25 341 344 339 344 34,000
2002/04/24 333 340 333 340 11,000
2002/04/23 333 340 333 333 18,000
2002/04/22 333 333 333 333 6,000
2002/04/19 323 332 322 332 16,000
2002/04/18 320 323 315 323 63,000
2002/04/17 325 330 320 322 24,000
2002/04/16 329 329 326 329 12,000
2002/04/15 336 336 325 328 17,000
2002/04/12 335 338 335 336 6,000
2002/04/11 348 348 339 339 8,000
2002/04/10 343 345 339 343 42,000
2002/04/09 341 341 338 338 7,000
2002/04/08 345 345 339 340 8,000
2002/04/05 337 341 336 340 16,000
2002/04/04 330 338 329 336 13,000
2002/04/03 321 327 321 327 4,000
2002/04/02 312 324 312 320 14,000
2002/04/01 329 329 312 312 36,000
2002/03/29 330 330 318 318 39,000
2002/03/28 329 331 325 325 42,000
2002/03/27 344 344 328 330 26,000
2002/03/26 329 334 329 334 6,000
2002/03/25 359 359 335 336 29,000
2002/03/22 355 355 345 349 21,000
2002/03/20 358 359 354 355 11,000
2002/03/19 358 358 356 356 13,000
2002/03/18 361 361 356 358 18,000
2002/03/15 330 340 330 340 7,000
2002/03/14 346 348 327 332 17,000
2002/03/13 347 350 340 346 61,000
2002/03/12 350 350 348 348 16,000
2002/03/11 361 361 340 345 43,000
2002/03/08 363 363 355 359 85,000
2002/03/07 372 373 370 373 11,000
2002/03/06 355 372 355 372 11,000
2002/03/05 372 372 370 370 18,000
2002/03/04 357 375 357 375 13,000
2002/03/01 371 372 368 372 13,000
2002/02/28 373 379 372 372 25,000
2002/02/27 372 374 370 374 47,000
2002/02/26 359 365 359 365 16,000
2002/02/25 351 360 351 360 23,000
2002/02/22 347 350 347 348 13,000
2002/02/21 336 347 336 347 7,000
2002/02/20 331 336 331 336 9,000
2002/02/19 327 331 327 331 11,000
2002/02/18 345 345 320 326 8,000
2002/02/15 346 351 345 346 25,000
2002/02/14 335 352 335 348 15,000
2002/02/13 327 345 327 344 20,000
2002/02/12 330 333 328 333 11,000
2002/02/08 294 300 294 300 19,000
2002/02/07 295 298 290 293 26,000
2002/02/06 300 300 295 298 16,000
2002/02/05 309 309 300 300 13,000
2002/02/04 311 311 309 309 24,000
2002/02/01 320 323 310 310 18,000
2002/01/31 318 321 318 320 7,000
2002/01/30 325 325 315 316 12,000
2002/01/29 335 335 335 335 3,000
2002/01/28 335 335 325 325 13,000
2002/01/25 338 338 328 330 11,000
2002/01/24 339 340 331 340 8,000
2002/01/23 328 350 327 349 13,000
2002/01/22 337 337 330 337 25,000
2002/01/21 335 339 333 335 21,000
2002/01/18 329 335 328 335 20,000
2002/01/17 328 330 328 330 5,000
2002/01/16 325 328 325 328 6,000
2002/01/15 335 335 328 328 11,000
2002/01/11 350 350 334 334 28,000
2002/01/10 340 340 340 340 3,000
2002/01/09 349 349 341 341 11,000
2002/01/08 345 350 345 346 5,000
2002/01/07 340 345 340 345 8,000
2002/01/04 351 351 344 344 5,000

このページの先頭へ