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 |
|---|---|---|---|---|---|
| 2005/12/30 | 490 | 491 | 486 | 486 | 20,000 |
| 2005/12/29 | 499 | 499 | 485 | 490 | 105,000 |
| 2005/12/28 | 501 | 501 | 495 | 500 | 33,000 |
| 2005/12/27 | 501 | 502 | 497 | 500 | 49,000 |
| 2005/12/26 | 502 | 502 | 498 | 501 | 87,000 |
| 2005/12/22 | 506 | 506 | 498 | 501 | 66,000 |
| 2005/12/21 | 500 | 504 | 495 | 504 | 92,000 |
| 2005/12/20 | 503 | 503 | 495 | 500 | 46,000 |
| 2005/12/19 | 495 | 502 | 491 | 501 | 89,000 |
| 2005/12/16 | 495 | 501 | 495 | 499 | 94,000 |
| 2005/12/15 | 503 | 504 | 496 | 501 | 65,000 |
| 2005/12/14 | 504 | 507 | 500 | 503 | 87,000 |
| 2005/12/13 | 500 | 505 | 499 | 503 | 71,000 |
| 2005/12/12 | 505 | 513 | 505 | 506 | 102,000 |
| 2005/12/09 | 500 | 509 | 498 | 509 | 149,000 |
| 2005/12/08 | 500 | 507 | 495 | 500 | 123,000 |
| 2005/12/07 | 500 | 505 | 499 | 499 | 105,000 |
| 2005/12/06 | 499 | 506 | 499 | 503 | 90,000 |
| 2005/12/05 | 507 | 515 | 501 | 508 | 104,000 |
| 2005/12/02 | 514 | 514 | 501 | 506 | 105,000 |
| 2005/12/01 | 496 | 509 | 494 | 509 | 198,000 |
| 2005/11/30 | 494 | 495 | 489 | 493 | 62,000 |
| 2005/11/29 | 483 | 495 | 483 | 493 | 75,000 |
| 2005/11/28 | 483 | 488 | 478 | 483 | 85,000 |
| 2005/11/25 | 487 | 487 | 480 | 480 | 71,000 |
| 2005/11/24 | 488 | 495 | 485 | 485 | 61,000 |
| 2005/11/22 | 494 | 498 | 483 | 489 | 79,000 |
| 2005/11/21 | 488 | 493 | 488 | 489 | 66,000 |
| 2005/11/18 | 484 | 493 | 480 | 493 | 102,000 |
| 2005/11/17 | 478 | 483 | 477 | 483 | 49,000 |
| 2005/11/16 | 465 | 481 | 465 | 478 | 61,000 |
| 2005/11/15 | 479 | 482 | 461 | 467 | 118,000 |
| 2005/11/14 | 482 | 482 | 473 | 475 | 59,000 |
| 2005/11/11 | 477 | 486 | 477 | 480 | 67,000 |
| 2005/11/10 | 479 | 485 | 473 | 485 | 85,000 |
| 2005/11/09 | 485 | 485 | 478 | 479 | 98,000 |
| 2005/11/08 | 485 | 489 | 479 | 485 | 76,000 |
| 2005/11/07 | 491 | 492 | 487 | 489 | 43,000 |
| 2005/11/04 | 495 | 495 | 488 | 491 | 47,000 |
| 2005/11/02 | 488 | 492 | 485 | 488 | 85,000 |
| 2005/11/01 | 490 | 496 | 490 | 493 | 35,000 |
| 2005/10/31 | 490 | 500 | 490 | 492 | 71,000 |
| 2005/10/28 | 496 | 498 | 491 | 492 | 69,000 |
| 2005/10/27 | 503 | 503 | 497 | 498 | 88,000 |
| 2005/10/26 | 497 | 510 | 492 | 504 | 152,000 |
| 2005/10/25 | 508 | 519 | 498 | 498 | 318,000 |
| 2005/10/24 | 485 | 507 | 483 | 504 | 239,000 |
| 2005/10/21 | 476 | 488 | 473 | 486 | 125,000 |
| 2005/10/20 | 477 | 494 | 473 | 483 | 197,000 |
| 2005/10/19 | 490 | 490 | 478 | 480 | 181,000 |
| 2005/10/18 | 477 | 493 | 471 | 487 | 420,000 |
| 2005/10/17 | 502 | 503 | 481 | 482 | 404,000 |
| 2005/10/14 | 490 | 518 | 483 | 508 | 766,000 |
| 2005/10/13 | 462 | 495 | 462 | 492 | 589,000 |
| 2005/10/12 | 450 | 480 | 448 | 468 | 421,000 |
| 2005/10/11 | 439 | 455 | 438 | 448 | 412,000 |
| 2005/10/07 | 425 | 430 | 424 | 430 | 113,000 |
| 2005/10/06 | 425 | 427 | 422 | 424 | 80,000 |
| 2005/10/05 | 424 | 440 | 421 | 433 | 221,000 |
| 2005/10/04 | 417 | 424 | 417 | 424 | 140,000 |
| 2005/10/03 | 420 | 420 | 415 | 417 | 87,000 |
| 2005/09/30 | 423 | 426 | 412 | 425 | 123,000 |
| 2005/09/29 | 420 | 426 | 418 | 423 | 223,000 |
| 2005/09/28 | 407 | 421 | 406 | 419 | 222,000 |
| 2005/09/27 | 420 | 420 | 405 | 409 | 266,000 |
| 2005/09/26 | 405 | 421 | 405 | 415 | 399,000 |
| 2005/09/22 | 393 | 404 | 391 | 403 | 276,000 |
| 2005/09/21 | 390 | 394 | 385 | 390 | 140,000 |
| 2005/09/20 | 385 | 388 | 381 | 387 | 81,000 |
| 2005/09/16 | 384 | 386 | 381 | 383 | 41,000 |
| 2005/09/15 | 382 | 385 | 382 | 382 | 31,000 |
| 2005/09/14 | 385 | 388 | 381 | 384 | 54,000 |
| 2005/09/13 | 383 | 383 | 380 | 380 | 40,000 |
| 2005/09/12 | 384 | 390 | 379 | 380 | 58,000 |
| 2005/09/09 | 384 | 384 | 378 | 383 | 115,000 |
| 2005/09/08 | 383 | 383 | 379 | 380 | 59,000 |
| 2005/09/07 | 386 | 387 | 380 | 383 | 86,000 |
| 2005/09/06 | 392 | 393 | 385 | 386 | 104,000 |
| 2005/09/05 | 392 | 395 | 388 | 393 | 81,000 |
| 2005/09/02 | 390 | 400 | 389 | 393 | 255,000 |
| 2005/09/01 | 391 | 391 | 388 | 390 | 124,000 |
| 2005/08/31 | 389 | 393 | 385 | 389 | 249,000 |
| 2005/08/30 | 380 | 405 | 378 | 394 | 820,000 |
| 2005/08/29 | 369 | 381 | 368 | 380 | 262,000 |
| 2005/08/26 | 364 | 366 | 364 | 365 | 37,000 |
| 2005/08/25 | 367 | 367 | 361 | 364 | 49,000 |
| 2005/08/24 | 367 | 368 | 365 | 367 | 65,000 |
| 2005/08/23 | 365 | 368 | 363 | 366 | 88,000 |
| 2005/08/22 | 365 | 367 | 360 | 363 | 131,000 |
| 2005/08/19 | 364 | 368 | 363 | 365 | 50,000 |
| 2005/08/18 | 367 | 368 | 364 | 366 | 71,000 |
| 2005/08/17 | 371 | 371 | 365 | 365 | 47,000 |
| 2005/08/16 | 366 | 373 | 366 | 370 | 101,000 |
| 2005/08/15 | 372 | 372 | 360 | 365 | 49,000 |
| 2005/08/12 | 373 | 375 | 372 | 372 | 38,000 |
| 2005/08/11 | 372 | 375 | 371 | 372 | 42,000 |
| 2005/08/10 | 366 | 377 | 366 | 371 | 85,000 |
| 2005/08/09 | 363 | 364 | 356 | 361 | 79,000 |
| 2005/08/08 | 346 | 365 | 343 | 364 | 121,000 |
| 2005/08/05 | 365 | 366 | 357 | 357 | 36,000 |
| 2005/08/04 | 375 | 375 | 367 | 370 | 40,000 |
| 2005/08/03 | 373 | 377 | 371 | 375 | 39,000 |
| 2005/08/02 | 378 | 379 | 375 | 375 | 33,000 |
| 2005/08/01 | 372 | 378 | 372 | 377 | 66,000 |
| 2005/07/29 | 379 | 379 | 374 | 375 | 74,000 |
| 2005/07/28 | 369 | 378 | 369 | 375 | 51,000 |
| 2005/07/27 | 369 | 372 | 369 | 369 | 64,000 |
| 2005/07/26 | 374 | 376 | 371 | 372 | 128,000 |
| 2005/07/25 | 363 | 386 | 363 | 378 | 522,000 |
| 2005/07/22 | 360 | 360 | 355 | 358 | 57,000 |
| 2005/07/21 | 359 | 359 | 355 | 359 | 67,000 |
| 2005/07/20 | 357 | 357 | 355 | 356 | 82,000 |
| 2005/07/19 | 359 | 359 | 356 | 356 | 42,000 |
| 2005/07/15 | 363 | 363 | 359 | 361 | 27,000 |
| 2005/07/14 | 356 | 368 | 356 | 360 | 114,000 |
| 2005/07/13 | 350 | 370 | 350 | 360 | 426,000 |
| 2005/07/12 | 345 | 352 | 345 | 349 | 111,000 |
| 2005/07/11 | 345 | 347 | 343 | 344 | 41,000 |
| 2005/07/08 | 343 | 347 | 343 | 345 | 26,000 |
| 2005/07/07 | 346 | 346 | 345 | 346 | 23,000 |
| 2005/07/06 | 345 | 347 | 345 | 345 | 22,000 |
| 2005/07/05 | 348 | 348 | 344 | 345 | 19,000 |
| 2005/07/04 | 348 | 348 | 345 | 345 | 30,000 |
| 2005/07/01 | 346 | 346 | 343 | 343 | 18,000 |
| 2005/06/30 | 347 | 347 | 345 | 345 | 18,000 |
| 2005/06/29 | 346 | 347 | 346 | 346 | 15,000 |
| 2005/06/28 | 349 | 349 | 345 | 345 | 31,000 |
| 2005/06/27 | 349 | 349 | 341 | 346 | 85,000 |
| 2005/06/24 | 346 | 349 | 346 | 348 | 38,000 |
| 2005/06/23 | 349 | 350 | 349 | 350 | 15,000 |
| 2005/06/22 | 347 | 350 | 347 | 348 | 13,000 |
| 2005/06/21 | 350 | 350 | 347 | 347 | 16,000 |
| 2005/06/20 | 350 | 350 | 348 | 348 | 33,000 |
| 2005/06/17 | 349 | 350 | 345 | 350 | 37,000 |
| 2005/06/16 | 349 | 349 | 348 | 348 | 52,000 |
| 2005/06/15 | 349 | 360 | 345 | 349 | 48,000 |
| 2005/06/14 | 347 | 348 | 345 | 348 | 19,000 |
| 2005/06/13 | 348 | 348 | 344 | 344 | 16,000 |
| 2005/06/10 | 343 | 344 | 341 | 344 | 51,000 |
| 2005/06/09 | 341 | 346 | 341 | 343 | 49,000 |
| 2005/06/08 | 345 | 345 | 341 | 345 | 12,000 |
| 2005/06/07 | 344 | 346 | 344 | 345 | 52,000 |
| 2005/06/06 | 345 | 345 | 341 | 344 | 16,000 |
| 2005/06/03 | 342 | 352 | 342 | 343 | 31,000 |
| 2005/06/02 | 345 | 346 | 344 | 345 | 73,000 |
| 2005/06/01 | 338 | 343 | 338 | 341 | 39,000 |
| 2005/05/31 | 342 | 343 | 339 | 341 | 31,000 |
| 2005/05/30 | 336 | 343 | 336 | 343 | 34,000 |
| 2005/05/27 | 339 | 340 | 334 | 336 | 62,000 |
| 2005/05/26 | 341 | 341 | 338 | 340 | 36,000 |
| 2005/05/25 | 342 | 345 | 338 | 342 | 52,000 |
| 2005/05/24 | 343 | 343 | 333 | 340 | 83,000 |
| 2005/05/23 | 346 | 346 | 339 | 340 | 53,000 |
| 2005/05/20 | 348 | 349 | 345 | 346 | 64,000 |
| 2005/05/19 | 352 | 352 | 344 | 349 | 50,000 |
| 2005/05/18 | 347 | 347 | 345 | 347 | 43,000 |
| 2005/05/17 | 349 | 350 | 340 | 342 | 107,000 |
| 2005/05/16 | 353 | 353 | 344 | 344 | 50,000 |
| 2005/05/13 | 356 | 356 | 353 | 353 | 15,000 |
| 2005/05/12 | 357 | 358 | 356 | 356 | 25,000 |
| 2005/05/11 | 359 | 359 | 356 | 357 | 18,000 |
| 2005/05/10 | 360 | 360 | 350 | 359 | 82,000 |
| 2005/05/09 | 364 | 364 | 360 | 360 | 22,000 |
| 2005/05/06 | 365 | 365 | 363 | 363 | 20,000 |
| 2005/05/02 | 360 | 362 | 360 | 362 | 11,000 |
| 2005/04/28 | 360 | 363 | 358 | 363 | 17,000 |
| 2005/04/27 | 363 | 364 | 356 | 358 | 38,000 |
| 2005/04/26 | 359 | 364 | 357 | 362 | 31,000 |
| 2005/04/25 | 359 | 364 | 356 | 359 | 35,000 |
| 2005/04/22 | 363 | 364 | 356 | 357 | 72,000 |
| 2005/04/21 | 360 | 361 | 355 | 359 | 47,000 |
| 2005/04/20 | 373 | 374 | 365 | 365 | 70,000 |
| 2005/04/19 | 362 | 372 | 362 | 372 | 51,000 |
| 2005/04/18 | 377 | 377 | 357 | 363 | 115,000 |
| 2005/04/15 | 362 | 385 | 355 | 377 | 366,000 |
| 2005/04/14 | 364 | 364 | 361 | 363 | 26,000 |
| 2005/04/13 | 365 | 379 | 365 | 369 | 36,000 |
| 2005/04/12 | 371 | 371 | 367 | 368 | 29,000 |
| 2005/04/11 | 375 | 375 | 368 | 373 | 16,000 |
| 2005/04/08 | 376 | 377 | 374 | 375 | 30,000 |
| 2005/04/07 | 375 | 375 | 372 | 375 | 33,000 |
| 2005/04/06 | 369 | 375 | 366 | 370 | 39,000 |
| 2005/04/05 | 361 | 368 | 361 | 366 | 36,000 |
| 2005/04/04 | 357 | 362 | 356 | 362 | 21,000 |
| 2005/04/01 | 361 | 363 | 361 | 362 | 20,000 |
| 2005/03/31 | 357 | 364 | 355 | 364 | 40,000 |
| 2005/03/30 | 360 | 361 | 351 | 356 | 82,000 |
| 2005/03/29 | 370 | 370 | 361 | 362 | 45,000 |
| 2005/03/28 | 372 | 372 | 367 | 368 | 40,000 |
| 2005/03/25 | 378 | 378 | 371 | 374 | 32,000 |
| 2005/03/24 | 375 | 378 | 372 | 374 | 49,000 |
| 2005/03/23 | 384 | 384 | 366 | 380 | 93,000 |
| 2005/03/22 | 387 | 387 | 382 | 385 | 45,000 |
| 2005/03/18 | 386 | 388 | 380 | 387 | 77,000 |
| 2005/03/17 | 379 | 386 | 379 | 386 | 68,000 |
| 2005/03/16 | 381 | 381 | 375 | 378 | 44,000 |
| 2005/03/15 | 383 | 383 | 380 | 383 | 31,000 |
| 2005/03/14 | 385 | 385 | 380 | 383 | 41,000 |
| 2005/03/11 | 390 | 390 | 383 | 384 | 88,000 |
| 2005/03/10 | 385 | 390 | 383 | 390 | 56,000 |
| 2005/03/09 | 385 | 386 | 382 | 384 | 27,000 |
| 2005/03/08 | 386 | 391 | 378 | 381 | 105,000 |
| 2005/03/07 | 378 | 381 | 377 | 381 | 62,000 |
| 2005/03/04 | 378 | 378 | 375 | 377 | 35,000 |
| 2005/03/03 | 375 | 378 | 375 | 377 | 37,000 |
| 2005/03/02 | 378 | 378 | 373 | 374 | 42,000 |
| 2005/03/01 | 379 | 379 | 372 | 373 | 55,000 |
| 2005/02/28 | 372 | 374 | 367 | 374 | 37,000 |
| 2005/02/25 | 370 | 372 | 368 | 369 | 21,000 |
| 2005/02/24 | 363 | 370 | 362 | 365 | 54,000 |
| 2005/02/23 | 362 | 366 | 362 | 363 | 25,000 |
| 2005/02/22 | 370 | 372 | 365 | 366 | 50,000 |
| 2005/02/21 | 373 | 374 | 368 | 369 | 41,000 |
| 2005/02/18 | 363 | 366 | 363 | 364 | 24,000 |
| 2005/02/17 | 360 | 365 | 360 | 363 | 30,000 |
| 2005/02/16 | 361 | 361 | 357 | 357 | 34,000 |
| 2005/02/15 | 360 | 362 | 357 | 360 | 79,000 |
| 2005/02/14 | 371 | 373 | 363 | 363 | 116,000 |
| 2005/02/10 | 373 | 375 | 367 | 371 | 89,000 |
| 2005/02/09 | 382 | 382 | 371 | 378 | 63,000 |
| 2005/02/08 | 385 | 388 | 383 | 383 | 68,000 |
| 2005/02/07 | 389 | 390 | 386 | 388 | 34,000 |
| 2005/02/04 | 392 | 395 | 384 | 388 | 190,000 |
| 2005/02/03 | 390 | 393 | 389 | 392 | 80,000 |
| 2005/02/02 | 384 | 390 | 383 | 390 | 111,000 |
| 2005/02/01 | 397 | 398 | 384 | 384 | 170,000 |
| 2005/01/31 | 382 | 393 | 381 | 392 | 283,000 |
| 2005/01/28 | 366 | 379 | 364 | 377 | 203,000 |
| 2005/01/27 | 370 | 371 | 365 | 369 | 59,000 |
| 2005/01/26 | 368 | 372 | 368 | 371 | 77,000 |
| 2005/01/25 | 371 | 372 | 368 | 370 | 117,000 |
| 2005/01/24 | 357 | 376 | 357 | 373 | 408,000 |
| 2005/01/21 | 343 | 352 | 341 | 352 | 101,000 |
| 2005/01/20 | 344 | 344 | 341 | 343 | 46,000 |
| 2005/01/19 | 348 | 348 | 344 | 344 | 52,000 |
| 2005/01/18 | 344 | 348 | 344 | 345 | 44,000 |
| 2005/01/17 | 341 | 345 | 341 | 343 | 84,000 |
| 2005/01/14 | 339 | 344 | 338 | 341 | 44,000 |
| 2005/01/13 | 348 | 348 | 343 | 344 | 36,000 |
| 2005/01/12 | 343 | 349 | 343 | 349 | 62,000 |
| 2005/01/11 | 340 | 350 | 340 | 345 | 93,000 |
| 2005/01/07 | 340 | 344 | 339 | 339 | 46,000 |
| 2005/01/06 | 333 | 344 | 333 | 337 | 89,000 |
| 2005/01/05 | 334 | 337 | 332 | 332 | 60,000 |
| 2005/01/04 | 332 | 335 | 331 | 335 | 45,000 |