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 |
|---|---|---|---|---|---|
| 2006/12/29 | 516 | 519 | 516 | 518 | 27,000 |
| 2006/12/28 | 517 | 518 | 515 | 515 | 38,000 |
| 2006/12/27 | 509 | 517 | 509 | 517 | 102,000 |
| 2006/12/26 | 502 | 510 | 502 | 508 | 40,000 |
| 2006/12/25 | 510 | 512 | 500 | 502 | 63,000 |
| 2006/12/22 | 505 | 510 | 505 | 510 | 33,000 |
| 2006/12/21 | 505 | 510 | 505 | 509 | 41,000 |
| 2006/12/20 | 500 | 509 | 499 | 509 | 47,000 |
| 2006/12/19 | 507 | 507 | 495 | 502 | 53,000 |
| 2006/12/18 | 509 | 509 | 507 | 507 | 24,000 |
| 2006/12/15 | 509 | 510 | 504 | 509 | 54,000 |
| 2006/12/14 | 503 | 510 | 503 | 510 | 28,000 |
| 2006/12/13 | 507 | 511 | 505 | 511 | 81,000 |
| 2006/12/12 | 510 | 511 | 504 | 507 | 80,000 |
| 2006/12/11 | 510 | 510 | 508 | 509 | 63,000 |
| 2006/12/08 | 510 | 512 | 510 | 510 | 100,000 |
| 2006/12/07 | 510 | 512 | 508 | 510 | 114,000 |
| 2006/12/06 | 500 | 510 | 500 | 510 | 191,000 |
| 2006/12/05 | 500 | 502 | 498 | 500 | 64,000 |
| 2006/12/04 | 485 | 505 | 485 | 502 | 192,000 |
| 2006/12/01 | 479 | 492 | 479 | 482 | 73,000 |
| 2006/11/30 | 468 | 485 | 468 | 479 | 85,000 |
| 2006/11/29 | 473 | 475 | 465 | 472 | 41,000 |
| 2006/11/28 | 474 | 475 | 472 | 473 | 30,000 |
| 2006/11/27 | 475 | 475 | 470 | 474 | 36,000 |
| 2006/11/24 | 479 | 479 | 469 | 475 | 22,000 |
| 2006/11/22 | 471 | 479 | 465 | 479 | 37,000 |
| 2006/11/21 | 471 | 475 | 471 | 472 | 17,000 |
| 2006/11/20 | 470 | 470 | 458 | 468 | 32,000 |
| 2006/11/17 | 448 | 470 | 448 | 470 | 28,000 |
| 2006/11/16 | 453 | 457 | 441 | 452 | 32,000 |
| 2006/11/15 | 445 | 460 | 445 | 454 | 29,000 |
| 2006/11/14 | 440 | 449 | 439 | 449 | 13,000 |
| 2006/11/13 | 441 | 441 | 432 | 440 | 13,000 |
| 2006/11/10 | 437 | 441 | 430 | 441 | 33,000 |
| 2006/11/09 | 432 | 440 | 430 | 432 | 15,000 |
| 2006/11/08 | 443 | 443 | 435 | 437 | 15,000 |
| 2006/11/07 | 449 | 449 | 444 | 446 | 12,000 |
| 2006/11/06 | 443 | 453 | 443 | 449 | 17,000 |
| 2006/11/02 | 452 | 457 | 450 | 451 | 38,000 |
| 2006/11/01 | 452 | 452 | 450 | 452 | 7,000 |
| 2006/10/31 | 444 | 453 | 441 | 452 | 38,000 |
| 2006/10/30 | 453 | 455 | 441 | 452 | 41,000 |
| 2006/10/27 | 447 | 451 | 444 | 448 | 50,000 |
| 2006/10/26 | 445 | 454 | 445 | 449 | 18,000 |
| 2006/10/25 | 450 | 450 | 442 | 450 | 19,000 |
| 2006/10/24 | 453 | 453 | 445 | 448 | 23,000 |
| 2006/10/23 | 445 | 451 | 443 | 450 | 18,000 |
| 2006/10/20 | 462 | 462 | 444 | 450 | 56,000 |
| 2006/10/19 | 471 | 471 | 455 | 458 | 25,000 |
| 2006/10/18 | 451 | 471 | 437 | 471 | 47,000 |
| 2006/10/17 | 477 | 477 | 460 | 461 | 16,000 |
| 2006/10/16 | 459 | 467 | 459 | 467 | 8,000 |
| 2006/10/13 | 457 | 459 | 453 | 459 | 42,000 |
| 2006/10/12 | 459 | 460 | 455 | 456 | 15,000 |
| 2006/10/11 | 465 | 467 | 460 | 461 | 28,000 |
| 2006/10/10 | 473 | 474 | 468 | 468 | 14,000 |
| 2006/10/06 | 476 | 477 | 475 | 475 | 18,000 |
| 2006/10/05 | 473 | 479 | 473 | 476 | 16,000 |
| 2006/10/04 | 480 | 481 | 478 | 478 | 52,000 |
| 2006/10/03 | 480 | 480 | 479 | 480 | 43,000 |
| 2006/10/02 | 480 | 481 | 480 | 480 | 20,000 |
| 2006/09/29 | 480 | 480 | 474 | 480 | 23,000 |
| 2006/09/28 | 483 | 483 | 474 | 478 | 26,000 |
| 2006/09/27 | 480 | 482 | 480 | 482 | 23,000 |
| 2006/09/26 | 481 | 481 | 476 | 480 | 16,000 |
| 2006/09/25 | 481 | 481 | 478 | 481 | 32,000 |
| 2006/09/22 | 480 | 481 | 480 | 480 | 40,000 |
| 2006/09/21 | 475 | 480 | 475 | 480 | 19,000 |
| 2006/09/20 | 474 | 475 | 474 | 474 | 14,000 |
| 2006/09/19 | 480 | 483 | 474 | 474 | 62,000 |
| 2006/09/15 | 479 | 480 | 474 | 478 | 40,000 |
| 2006/09/14 | 479 | 479 | 470 | 478 | 18,000 |
| 2006/09/13 | 472 | 479 | 472 | 477 | 10,000 |
| 2006/09/12 | 479 | 480 | 475 | 476 | 51,000 |
| 2006/09/11 | 476 | 480 | 475 | 477 | 39,000 |
| 2006/09/08 | 476 | 476 | 475 | 475 | 61,000 |
| 2006/09/07 | 475 | 476 | 475 | 475 | 20,000 |
| 2006/09/06 | 479 | 479 | 474 | 476 | 22,000 |
| 2006/09/05 | 478 | 480 | 477 | 478 | 43,000 |
| 2006/09/04 | 472 | 476 | 471 | 476 | 14,000 |
| 2006/09/01 | 465 | 471 | 465 | 471 | 17,000 |
| 2006/08/31 | 475 | 475 | 469 | 469 | 18,000 |
| 2006/08/30 | 472 | 476 | 465 | 475 | 29,000 |
| 2006/08/29 | 465 | 473 | 465 | 471 | 16,000 |
| 2006/08/28 | 471 | 471 | 464 | 465 | 25,000 |
| 2006/08/25 | 474 | 475 | 472 | 475 | 49,000 |
| 2006/08/24 | 476 | 476 | 473 | 474 | 35,000 |
| 2006/08/23 | 470 | 476 | 470 | 473 | 23,000 |
| 2006/08/22 | 467 | 474 | 466 | 474 | 19,000 |
| 2006/08/21 | 464 | 473 | 464 | 467 | 31,000 |
| 2006/08/18 | 460 | 470 | 460 | 470 | 65,000 |
| 2006/08/17 | 440 | 462 | 440 | 458 | 31,000 |
| 2006/08/16 | 440 | 443 | 436 | 443 | 18,000 |
| 2006/08/15 | 426 | 433 | 426 | 433 | 8,000 |
| 2006/08/14 | 429 | 434 | 427 | 434 | 10,000 |
| 2006/08/11 | 426 | 430 | 426 | 429 | 9,000 |
| 2006/08/10 | 421 | 426 | 421 | 426 | 14,000 |
| 2006/08/09 | 422 | 423 | 417 | 421 | 18,000 |
| 2006/08/08 | 420 | 424 | 418 | 419 | 25,000 |
| 2006/08/07 | 423 | 423 | 416 | 416 | 21,000 |
| 2006/08/04 | 417 | 418 | 412 | 415 | 16,000 |
| 2006/08/03 | 416 | 417 | 412 | 412 | 8,000 |
| 2006/08/02 | 410 | 415 | 410 | 411 | 35,000 |
| 2006/08/01 | 415 | 415 | 408 | 409 | 23,000 |
| 2006/07/31 | 406 | 416 | 406 | 410 | 76,000 |
| 2006/07/28 | 403 | 409 | 403 | 405 | 5,000 |
| 2006/07/27 | 401 | 405 | 399 | 399 | 39,000 |
| 2006/07/26 | 425 | 425 | 403 | 403 | 27,000 |
| 2006/07/25 | 427 | 432 | 425 | 425 | 13,000 |
| 2006/07/24 | 414 | 414 | 412 | 412 | 3,000 |
| 2006/07/21 | 414 | 419 | 414 | 415 | 7,000 |
| 2006/07/20 | 409 | 414 | 409 | 414 | 10,000 |
| 2006/07/19 | 414 | 415 | 400 | 404 | 17,000 |
| 2006/07/18 | 423 | 423 | 420 | 421 | 6,000 |
| 2006/07/14 | 425 | 432 | 425 | 432 | 13,000 |
| 2006/07/13 | 441 | 441 | 433 | 436 | 6,000 |
| 2006/07/12 | 443 | 444 | 443 | 443 | 6,000 |
| 2006/07/11 | 449 | 451 | 445 | 446 | 16,000 |
| 2006/07/10 | 449 | 450 | 444 | 450 | 13,000 |
| 2006/07/07 | 442 | 448 | 442 | 444 | 15,000 |
| 2006/07/06 | 444 | 444 | 440 | 441 | 14,000 |
| 2006/07/05 | 448 | 448 | 442 | 445 | 4,000 |
| 2006/07/04 | 459 | 459 | 441 | 441 | 7,000 |
| 2006/07/03 | 459 | 459 | 451 | 452 | 31,000 |
| 2006/06/30 | 452 | 454 | 444 | 448 | 10,000 |
| 2006/06/29 | 447 | 448 | 441 | 448 | 17,000 |
| 2006/06/28 | 447 | 447 | 437 | 444 | 10,000 |
| 2006/06/27 | 449 | 450 | 447 | 447 | 10,000 |
| 2006/06/26 | 450 | 450 | 446 | 447 | 8,000 |
| 2006/06/23 | 443 | 449 | 441 | 441 | 18,000 |
| 2006/06/22 | 432 | 444 | 432 | 444 | 28,000 |
| 2006/06/21 | 440 | 440 | 429 | 432 | 17,000 |
| 2006/06/20 | 438 | 440 | 438 | 440 | 3,000 |
| 2006/06/19 | 433 | 438 | 432 | 437 | 13,000 |
| 2006/06/16 | 432 | 432 | 426 | 432 | 31,000 |
| 2006/06/15 | 432 | 435 | 420 | 422 | 23,000 |
| 2006/06/14 | 406 | 421 | 406 | 420 | 31,000 |
| 2006/06/13 | 408 | 422 | 405 | 421 | 27,000 |
| 2006/06/12 | 411 | 411 | 399 | 405 | 32,000 |
| 2006/06/09 | 399 | 408 | 398 | 404 | 54,000 |
| 2006/06/08 | 405 | 405 | 399 | 399 | 60,000 |
| 2006/06/07 | 411 | 411 | 406 | 406 | 41,000 |
| 2006/06/06 | 410 | 411 | 410 | 411 | 60,000 |
| 2006/06/05 | 421 | 425 | 415 | 425 | 32,000 |
| 2006/06/02 | 435 | 435 | 410 | 419 | 64,000 |
| 2006/06/01 | 440 | 440 | 435 | 438 | 25,000 |
| 2006/05/31 | 451 | 451 | 442 | 445 | 33,000 |
| 2006/05/30 | 456 | 464 | 452 | 452 | 19,000 |
| 2006/05/29 | 461 | 463 | 455 | 456 | 21,000 |
| 2006/05/26 | 455 | 460 | 454 | 460 | 28,000 |
| 2006/05/25 | 458 | 460 | 455 | 455 | 30,000 |
| 2006/05/24 | 458 | 467 | 454 | 460 | 73,000 |
| 2006/05/23 | 463 | 472 | 458 | 465 | 37,000 |
| 2006/05/22 | 469 | 470 | 463 | 463 | 24,000 |
| 2006/05/19 | 466 | 468 | 462 | 465 | 27,000 |
| 2006/05/18 | 459 | 467 | 459 | 467 | 19,000 |
| 2006/05/17 | 467 | 468 | 461 | 463 | 37,000 |
| 2006/05/16 | 468 | 470 | 464 | 468 | 28,000 |
| 2006/05/15 | 463 | 470 | 456 | 468 | 30,000 |
| 2006/05/12 | 468 | 468 | 459 | 464 | 31,000 |
| 2006/05/11 | 468 | 474 | 468 | 473 | 21,000 |
| 2006/05/10 | 469 | 475 | 469 | 470 | 44,000 |
| 2006/05/09 | 473 | 475 | 472 | 473 | 23,000 |
| 2006/05/08 | 473 | 474 | 471 | 473 | 15,000 |
| 2006/05/02 | 470 | 473 | 466 | 473 | 31,000 |
| 2006/05/01 | 470 | 472 | 470 | 471 | 7,000 |
| 2006/04/28 | 471 | 471 | 468 | 470 | 15,000 |
| 2006/04/27 | 472 | 473 | 467 | 473 | 34,000 |
| 2006/04/26 | 475 | 477 | 471 | 472 | 28,000 |
| 2006/04/25 | 476 | 476 | 464 | 475 | 26,000 |
| 2006/04/24 | 474 | 474 | 464 | 472 | 50,000 |
| 2006/04/21 | 470 | 474 | 470 | 474 | 34,000 |
| 2006/04/20 | 474 | 476 | 471 | 474 | 40,000 |
| 2006/04/19 | 480 | 480 | 473 | 473 | 31,000 |
| 2006/04/18 | 474 | 480 | 469 | 476 | 38,000 |
| 2006/04/17 | 478 | 480 | 471 | 471 | 43,000 |
| 2006/04/14 | 472 | 478 | 472 | 478 | 63,000 |
| 2006/04/13 | 473 | 475 | 472 | 473 | 47,000 |
| 2006/04/12 | 475 | 478 | 474 | 476 | 40,000 |
| 2006/04/11 | 477 | 478 | 474 | 476 | 27,000 |
| 2006/04/10 | 475 | 477 | 473 | 477 | 36,000 |
| 2006/04/07 | 477 | 477 | 475 | 475 | 18,000 |
| 2006/04/06 | 473 | 477 | 473 | 476 | 14,000 |
| 2006/04/05 | 478 | 479 | 473 | 473 | 35,000 |
| 2006/04/04 | 475 | 480 | 475 | 480 | 24,000 |
| 2006/04/03 | 473 | 478 | 473 | 476 | 21,000 |
| 2006/03/31 | 474 | 475 | 468 | 475 | 40,000 |
| 2006/03/30 | 480 | 480 | 474 | 474 | 11,000 |
| 2006/03/29 | 473 | 479 | 466 | 479 | 24,000 |
| 2006/03/28 | 472 | 478 | 464 | 472 | 27,000 |
| 2006/03/27 | 481 | 481 | 473 | 475 | 64,000 |
| 2006/03/24 | 476 | 481 | 473 | 477 | 63,000 |
| 2006/03/23 | 472 | 481 | 472 | 479 | 85,000 |
| 2006/03/22 | 475 | 476 | 472 | 475 | 35,000 |
| 2006/03/20 | 473 | 476 | 472 | 474 | 47,000 |
| 2006/03/17 | 476 | 480 | 472 | 474 | 37,000 |
| 2006/03/16 | 482 | 482 | 476 | 476 | 14,000 |
| 2006/03/15 | 477 | 481 | 476 | 479 | 13,000 |
| 2006/03/14 | 481 | 482 | 476 | 482 | 16,000 |
| 2006/03/13 | 481 | 484 | 479 | 483 | 11,000 |
| 2006/03/10 | 477 | 490 | 477 | 483 | 67,000 |
| 2006/03/09 | 480 | 484 | 477 | 481 | 16,000 |
| 2006/03/08 | 476 | 480 | 472 | 477 | 23,000 |
| 2006/03/07 | 470 | 490 | 470 | 485 | 44,000 |
| 2006/03/06 | 485 | 485 | 475 | 475 | 16,000 |
| 2006/03/03 | 485 | 494 | 482 | 483 | 82,000 |
| 2006/03/02 | 475 | 483 | 473 | 483 | 41,000 |
| 2006/03/01 | 478 | 479 | 473 | 475 | 23,000 |
| 2006/02/28 | 494 | 494 | 478 | 488 | 33,000 |
| 2006/02/27 | 497 | 500 | 490 | 491 | 43,000 |
| 2006/02/24 | 491 | 500 | 491 | 493 | 91,000 |
| 2006/02/23 | 490 | 495 | 483 | 485 | 71,000 |
| 2006/02/22 | 463 | 480 | 463 | 480 | 49,000 |
| 2006/02/21 | 452 | 467 | 452 | 461 | 50,000 |
| 2006/02/20 | 473 | 473 | 450 | 451 | 83,000 |
| 2006/02/17 | 487 | 487 | 455 | 468 | 93,000 |
| 2006/02/16 | 504 | 504 | 491 | 491 | 97,000 |
| 2006/02/15 | 487 | 504 | 487 | 499 | 196,000 |
| 2006/02/14 | 481 | 491 | 480 | 485 | 96,000 |
| 2006/02/13 | 481 | 482 | 478 | 478 | 25,000 |
| 2006/02/10 | 478 | 480 | 477 | 479 | 33,000 |
| 2006/02/09 | 482 | 485 | 479 | 479 | 51,000 |
| 2006/02/08 | 480 | 485 | 480 | 481 | 79,000 |
| 2006/02/07 | 480 | 482 | 477 | 477 | 38,000 |
| 2006/02/06 | 472 | 477 | 472 | 477 | 43,000 |
| 2006/02/03 | 474 | 476 | 473 | 476 | 25,000 |
| 2006/02/02 | 478 | 482 | 477 | 480 | 44,000 |
| 2006/02/01 | 480 | 480 | 470 | 472 | 32,000 |
| 2006/01/31 | 474 | 482 | 473 | 479 | 45,000 |
| 2006/01/30 | 481 | 485 | 479 | 480 | 60,000 |
| 2006/01/27 | 473 | 482 | 473 | 479 | 43,000 |
| 2006/01/26 | 472 | 475 | 470 | 475 | 50,000 |
| 2006/01/25 | 479 | 484 | 471 | 471 | 44,000 |
| 2006/01/24 | 468 | 480 | 468 | 478 | 24,000 |
| 2006/01/23 | 459 | 471 | 459 | 468 | 58,000 |
| 2006/01/20 | 485 | 492 | 474 | 474 | 48,000 |
| 2006/01/19 | 465 | 480 | 460 | 480 | 79,000 |
| 2006/01/18 | 477 | 480 | 463 | 470 | 88,000 |
| 2006/01/17 | 496 | 498 | 480 | 482 | 118,000 |
| 2006/01/16 | 502 | 505 | 493 | 498 | 56,000 |
| 2006/01/13 | 499 | 500 | 493 | 500 | 49,000 |
| 2006/01/12 | 496 | 499 | 490 | 499 | 98,000 |
| 2006/01/11 | 493 | 497 | 492 | 495 | 41,000 |
| 2006/01/10 | 493 | 495 | 492 | 493 | 47,000 |
| 2006/01/06 | 500 | 501 | 491 | 495 | 74,000 |
| 2006/01/05 | 494 | 500 | 491 | 499 | 55,000 |
| 2006/01/04 | 488 | 492 | 488 | 488 | 20,000 |