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 |
|---|---|---|---|---|---|
| 2008/12/30 | 355 | 360 | 346 | 360 | 8,000 |
| 2008/12/29 | 354 | 355 | 349 | 355 | 7,000 |
| 2008/12/26 | 351 | 354 | 349 | 350 | 8,000 |
| 2008/12/25 | 351 | 351 | 350 | 351 | 14,000 |
| 2008/12/24 | 345 | 346 | 338 | 346 | 17,000 |
| 2008/12/22 | 341 | 349 | 341 | 349 | 6,000 |
| 2008/12/19 | 348 | 348 | 341 | 341 | 8,000 |
| 2008/12/18 | 353 | 353 | 348 | 348 | 11,000 |
| 2008/12/17 | 356 | 356 | 352 | 353 | 18,000 |
| 2008/12/16 | 351 | 351 | 346 | 346 | 8,000 |
| 2008/12/15 | 351 | 355 | 351 | 355 | 19,000 |
| 2008/12/12 | 342 | 345 | 341 | 341 | 35,000 |
| 2008/12/11 | 359 | 359 | 349 | 357 | 28,000 |
| 2008/12/10 | 357 | 357 | 352 | 354 | 6,000 |
| 2008/12/09 | 362 | 362 | 352 | 358 | 14,000 |
| 2008/12/08 | 335 | 357 | 335 | 357 | 22,000 |
| 2008/12/05 | 338 | 338 | 335 | 337 | 31,000 |
| 2008/12/04 | 323 | 334 | 323 | 333 | 13,000 |
| 2008/12/03 | 327 | 335 | 327 | 333 | 12,000 |
| 2008/12/02 | 317 | 332 | 317 | 332 | 11,000 |
| 2008/12/01 | 332 | 333 | 331 | 331 | 8,000 |
| 2008/11/28 | 337 | 337 | 331 | 337 | 14,000 |
| 2008/11/27 | 329 | 337 | 329 | 337 | 9,000 |
| 2008/11/26 | 332 | 334 | 332 | 334 | 8,000 |
| 2008/11/25 | 337 | 339 | 335 | 336 | 17,000 |
| 2008/11/21 | 317 | 335 | 317 | 335 | 19,000 |
| 2008/11/20 | 332 | 332 | 325 | 327 | 7,000 |
| 2008/11/19 | 337 | 340 | 331 | 335 | 28,000 |
| 2008/11/18 | 338 | 338 | 328 | 336 | 12,000 |
| 2008/11/17 | 338 | 339 | 331 | 336 | 28,000 |
| 2008/11/14 | 325 | 335 | 324 | 327 | 7,000 |
| 2008/11/13 | 322 | 325 | 322 | 324 | 7,000 |
| 2008/11/12 | 333 | 337 | 333 | 337 | 3,000 |
| 2008/11/11 | 340 | 340 | 335 | 339 | 6,000 |
| 2008/11/10 | 340 | 340 | 335 | 340 | 13,000 |
| 2008/11/07 | 334 | 340 | 330 | 339 | 17,000 |
| 2008/11/06 | 341 | 348 | 334 | 337 | 28,000 |
| 2008/11/05 | 337 | 342 | 334 | 342 | 18,000 |
| 2008/11/04 | 321 | 330 | 321 | 327 | 17,000 |
| 2008/10/31 | 318 | 337 | 318 | 336 | 38,000 |
| 2008/10/30 | 316 | 318 | 305 | 305 | 30,000 |
| 2008/10/29 | 320 | 320 | 302 | 311 | 16,000 |
| 2008/10/28 | 302 | 305 | 293 | 303 | 17,000 |
| 2008/10/27 | 331 | 331 | 312 | 312 | 41,000 |
| 2008/10/24 | 328 | 328 | 306 | 321 | 37,000 |
| 2008/10/23 | 322 | 322 | 301 | 322 | 24,000 |
| 2008/10/22 | 336 | 337 | 324 | 324 | 17,000 |
| 2008/10/21 | 335 | 349 | 335 | 345 | 13,000 |
| 2008/10/20 | 328 | 350 | 328 | 340 | 25,000 |
| 2008/10/17 | 316 | 336 | 314 | 330 | 38,000 |
| 2008/10/16 | 307 | 308 | 286 | 286 | 16,000 |
| 2008/10/15 | 311 | 311 | 305 | 309 | 12,000 |
| 2008/10/14 | 311 | 319 | 305 | 306 | 31,000 |
| 2008/10/10 | 320 | 320 | 300 | 301 | 20,000 |
| 2008/10/09 | 320 | 321 | 320 | 321 | 7,000 |
| 2008/10/08 | 330 | 330 | 320 | 320 | 17,000 |
| 2008/10/07 | 324 | 325 | 320 | 320 | 8,000 |
| 2008/10/06 | 347 | 347 | 320 | 324 | 19,000 |
| 2008/10/03 | 341 | 349 | 341 | 349 | 19,000 |
| 2008/10/02 | 340 | 346 | 338 | 346 | 27,000 |
| 2008/10/01 | 339 | 349 | 339 | 344 | 9,000 |
| 2008/09/30 | 339 | 339 | 328 | 334 | 10,000 |
| 2008/09/29 | 346 | 350 | 338 | 338 | 20,000 |
| 2008/09/26 | 352 | 354 | 342 | 346 | 27,000 |
| 2008/09/25 | 357 | 357 | 351 | 352 | 15,000 |
| 2008/09/24 | 341 | 349 | 338 | 349 | 19,000 |
| 2008/09/22 | 359 | 359 | 347 | 347 | 29,000 |
| 2008/09/19 | 346 | 350 | 341 | 349 | 16,000 |
| 2008/09/18 | 336 | 341 | 336 | 341 | 19,000 |
| 2008/09/17 | 351 | 351 | 347 | 350 | 18,000 |
| 2008/09/16 | 336 | 342 | 335 | 336 | 17,000 |
| 2008/09/12 | 348 | 348 | 343 | 348 | 25,000 |
| 2008/09/11 | 352 | 352 | 338 | 348 | 10,000 |
| 2008/09/10 | 341 | 348 | 341 | 348 | 5,000 |
| 2008/09/09 | 341 | 342 | 341 | 341 | 3,000 |
| 2008/09/08 | 345 | 350 | 345 | 346 | 7,000 |
| 2008/09/05 | 339 | 339 | 335 | 336 | 17,000 |
| 2008/09/04 | 345 | 345 | 338 | 339 | 9,000 |
| 2008/09/03 | 340 | 347 | 340 | 344 | 9,000 |
| 2008/09/02 | 341 | 341 | 335 | 340 | 17,000 |
| 2008/09/01 | 351 | 351 | 350 | 350 | 5,000 |
| 2008/08/29 | 349 | 356 | 349 | 356 | 16,000 |
| 2008/08/28 | 343 | 343 | 338 | 339 | 5,000 |
| 2008/08/27 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/08/26 | 353 | 353 | 347 | 350 | 7,000 |
| 2008/08/25 | 349 | 353 | 348 | 353 | 17,000 |
| 2008/08/22 | 345 | 345 | 340 | 343 | 8,000 |
| 2008/08/21 | 339 | 341 | 336 | 341 | 6,000 |
| 2008/08/20 | 336 | 342 | 336 | 338 | 7,000 |
| 2008/08/19 | 338 | 338 | 335 | 335 | 32,000 |
| 2008/08/18 | 347 | 350 | 343 | 343 | 32,000 |
| 2008/08/15 | 345 | 345 | 336 | 337 | 22,000 |
| 2008/08/14 | 351 | 356 | 350 | 350 | 8,000 |
| 2008/08/13 | 356 | 358 | 351 | 351 | 10,000 |
| 2008/08/12 | 371 | 371 | 361 | 361 | 9,000 |
| 2008/08/11 | 369 | 372 | 368 | 372 | 6,000 |
| 2008/08/08 | 362 | 374 | 362 | 374 | 6,000 |
| 2008/08/07 | 371 | 371 | 367 | 367 | 3,000 |
| 2008/08/06 | 375 | 380 | 375 | 376 | 16,000 |
| 2008/08/05 | 369 | 377 | 369 | 375 | 9,000 |
| 2008/08/04 | 365 | 369 | 365 | 369 | 5,000 |
| 2008/08/01 | 375 | 378 | 370 | 370 | 6,000 |
| 2008/07/31 | 372 | 377 | 372 | 377 | 9,000 |
| 2008/07/30 | 366 | 376 | 366 | 372 | 6,000 |
| 2008/07/29 | 361 | 364 | 361 | 364 | 6,000 |
| 2008/07/28 | 372 | 375 | 370 | 370 | 6,000 |
| 2008/07/25 | 378 | 380 | 372 | 372 | 18,000 |
| 2008/07/24 | 366 | 376 | 366 | 376 | 14,000 |
| 2008/07/23 | 372 | 374 | 368 | 374 | 12,000 |
| 2008/07/22 | 364 | 368 | 363 | 363 | 7,000 |
| 2008/07/18 | 373 | 373 | 359 | 359 | 6,000 |
| 2008/07/17 | 368 | 368 | 365 | 366 | 11,000 |
| 2008/07/16 | 353 | 353 | 353 | 353 | 3,000 |
| 2008/07/15 | 353 | 353 | 345 | 348 | 12,000 |
| 2008/07/14 | 350 | 354 | 350 | 353 | 10,000 |
| 2008/07/11 | 359 | 359 | 353 | 353 | 9,000 |
| 2008/07/10 | 360 | 360 | 351 | 351 | 9,000 |
| 2008/07/09 | 356 | 362 | 356 | 358 | 5,000 |
| 2008/07/08 | 360 | 361 | 360 | 360 | 3,000 |
| 2008/07/07 | 367 | 367 | 363 | 364 | 18,000 |
| 2008/07/04 | 353 | 360 | 353 | 360 | 12,000 |
| 2008/07/03 | 359 | 359 | 352 | 357 | 17,000 |
| 2008/07/02 | 351 | 352 | 347 | 349 | 14,000 |
| 2008/07/01 | 355 | 364 | 355 | 356 | 7,000 |
| 2008/06/30 | 358 | 361 | 351 | 356 | 17,000 |
| 2008/06/27 | 359 | 359 | 357 | 358 | 11,000 |
| 2008/06/26 | 364 | 364 | 363 | 363 | 5,000 |
| 2008/06/25 | 370 | 370 | 359 | 362 | 23,000 |
| 2008/06/24 | 362 | 365 | 362 | 365 | 6,000 |
| 2008/06/23 | 360 | 360 | 354 | 354 | 6,000 |
| 2008/06/20 | 368 | 368 | 363 | 363 | 6,000 |
| 2008/06/19 | 370 | 370 | 365 | 365 | 10,000 |
| 2008/06/18 | 369 | 370 | 365 | 369 | 17,000 |
| 2008/06/17 | 380 | 380 | 371 | 372 | 15,000 |
| 2008/06/16 | 365 | 370 | 361 | 370 | 7,000 |
| 2008/06/13 | 368 | 368 | 362 | 362 | 41,000 |
| 2008/06/12 | 375 | 383 | 369 | 373 | 59,000 |
| 2008/06/11 | 370 | 370 | 368 | 368 | 3,000 |
| 2008/06/10 | 369 | 373 | 368 | 373 | 4,000 |
| 2008/06/09 | 364 | 369 | 360 | 367 | 14,000 |
| 2008/06/06 | 377 | 380 | 377 | 377 | 11,000 |
| 2008/06/05 | 377 | 377 | 377 | 377 | 7,000 |
| 2008/06/04 | 373 | 378 | 373 | 375 | 11,000 |
| 2008/06/03 | 369 | 377 | 368 | 368 | 17,000 |
| 2008/06/02 | 375 | 377 | 372 | 372 | 10,000 |
| 2008/05/30 | 383 | 383 | 374 | 376 | 11,000 |
| 2008/05/29 | 373 | 378 | 373 | 378 | 3,000 |
| 2008/05/28 | 376 | 377 | 374 | 374 | 10,000 |
| 2008/05/27 | 374 | 380 | 370 | 377 | 21,000 |
| 2008/05/26 | 380 | 380 | 374 | 375 | 18,000 |
| 2008/05/23 | 385 | 389 | 385 | 385 | 17,000 |
| 2008/05/22 | 372 | 380 | 372 | 380 | 12,000 |
| 2008/05/21 | 374 | 374 | 371 | 372 | 24,000 |
| 2008/05/20 | 386 | 391 | 384 | 384 | 8,000 |
| 2008/05/19 | 385 | 391 | 385 | 391 | 19,000 |
| 2008/05/16 | 380 | 383 | 379 | 380 | 8,000 |
| 2008/05/15 | 378 | 386 | 378 | 380 | 12,000 |
| 2008/05/14 | 383 | 383 | 373 | 373 | 25,000 |
| 2008/05/13 | 384 | 384 | 375 | 378 | 18,000 |
| 2008/05/12 | 399 | 399 | 377 | 382 | 21,000 |
| 2008/05/09 | 405 | 405 | 394 | 399 | 6,000 |
| 2008/05/08 | 394 | 395 | 390 | 390 | 11,000 |
| 2008/05/07 | 394 | 394 | 390 | 391 | 9,000 |
| 2008/05/02 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/05/01 | 372 | 379 | 372 | 379 | 3,000 |
| 2008/04/30 | 380 | 381 | 380 | 381 | 11,000 |
| 2008/04/28 | 378 | 390 | 377 | 390 | 19,000 |
| 2008/04/25 | 383 | 383 | 377 | 382 | 16,000 |
| 2008/04/24 | 367 | 369 | 363 | 368 | 7,000 |
| 2008/04/23 | 359 | 369 | 359 | 365 | 14,000 |
| 2008/04/22 | 378 | 378 | 373 | 374 | 9,000 |
| 2008/04/21 | 375 | 375 | 371 | 373 | 8,000 |
| 2008/04/18 | 374 | 374 | 365 | 373 | 8,000 |
| 2008/04/17 | 367 | 375 | 367 | 375 | 7,000 |
| 2008/04/16 | 369 | 369 | 365 | 365 | 9,000 |
| 2008/04/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/04/14 | 381 | 381 | 370 | 370 | 9,000 |
| 2008/04/11 | 376 | 376 | 371 | 376 | 4,000 |
| 2008/04/10 | 378 | 378 | 367 | 367 | 8,000 |
| 2008/04/09 | 395 | 395 | 379 | 380 | 19,000 |
| 2008/04/08 | 386 | 395 | 385 | 395 | 4,000 |
| 2008/04/07 | 385 | 390 | 385 | 385 | 6,000 |
| 2008/04/04 | 377 | 385 | 377 | 385 | 5,000 |
| 2008/04/03 | 385 | 396 | 385 | 387 | 11,000 |
| 2008/04/02 | 387 | 396 | 381 | 386 | 10,000 |
| 2008/04/01 | 380 | 386 | 373 | 386 | 16,000 |
| 2008/03/31 | 401 | 405 | 395 | 395 | 6,000 |
| 2008/03/28 | 389 | 411 | 389 | 411 | 13,000 |
| 2008/03/27 | 384 | 384 | 384 | 384 | 4,000 |
| 2008/03/26 | 375 | 379 | 375 | 379 | 7,000 |
| 2008/03/25 | 380 | 380 | 375 | 377 | 23,000 |
| 2008/03/24 | 351 | 365 | 351 | 365 | 8,000 |
| 2008/03/21 | 341 | 355 | 341 | 348 | 13,000 |
| 2008/03/19 | 336 | 339 | 336 | 339 | 7,000 |
| 2008/03/18 | 339 | 339 | 334 | 334 | 6,000 |
| 2008/03/17 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/03/14 | 348 | 353 | 345 | 346 | 50,000 |
| 2008/03/13 | 366 | 366 | 358 | 358 | 5,000 |
| 2008/03/12 | 366 | 366 | 365 | 365 | 8,000 |
| 2008/03/11 | 365 | 365 | 365 | 365 | 4,000 |
| 2008/03/10 | 365 | 365 | 360 | 365 | 6,000 |
| 2008/03/07 | 364 | 368 | 364 | 366 | 5,000 |
| 2008/03/06 | 373 | 373 | 372 | 373 | 3,000 |
| 2008/03/05 | 362 | 366 | 362 | 363 | 8,000 |
| 2008/03/04 | 385 | 385 | 376 | 376 | 12,000 |
| 2008/03/03 | 384 | 389 | 384 | 384 | 10,000 |
| 2008/02/29 | 390 | 390 | 384 | 384 | 12,000 |
| 2008/02/28 | 389 | 399 | 389 | 399 | 6,000 |
| 2008/02/27 | 389 | 391 | 389 | 389 | 11,000 |
| 2008/02/26 | 400 | 400 | 399 | 399 | 3,000 |
| 2008/02/25 | 404 | 405 | 394 | 405 | 26,000 |
| 2008/02/22 | 387 | 387 | 373 | 379 | 11,000 |
| 2008/02/21 | 381 | 388 | 381 | 382 | 13,000 |
| 2008/02/20 | 405 | 405 | 395 | 395 | 5,000 |
| 2008/02/19 | 392 | 406 | 392 | 401 | 7,000 |
| 2008/02/18 | 395 | 395 | 391 | 391 | 7,000 |
| 2008/02/15 | 386 | 400 | 386 | 400 | 10,000 |
| 2008/02/14 | 367 | 381 | 367 | 381 | 12,000 |
| 2008/02/13 | 359 | 375 | 359 | 365 | 18,000 |
| 2008/02/12 | 353 | 354 | 353 | 354 | 3,000 |
| 2008/02/08 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/02/07 | 371 | 376 | 368 | 368 | 5,000 |
| 2008/02/06 | 370 | 370 | 365 | 366 | 15,000 |
| 2008/02/05 | 370 | 371 | 365 | 365 | 14,000 |
| 2008/02/04 | 365 | 370 | 364 | 365 | 5,000 |
| 2008/02/01 | 356 | 367 | 356 | 367 | 7,000 |
| 2008/01/31 | 346 | 356 | 346 | 356 | 8,000 |
| 2008/01/30 | 345 | 346 | 345 | 345 | 13,000 |
| 2008/01/29 | 356 | 356 | 350 | 355 | 10,000 |
| 2008/01/28 | 346 | 361 | 346 | 361 | 16,000 |
| 2008/01/25 | 346 | 346 | 341 | 341 | 17,000 |
| 2008/01/24 | 328 | 345 | 328 | 336 | 17,000 |
| 2008/01/23 | 343 | 343 | 338 | 338 | 10,000 |
| 2008/01/22 | 359 | 359 | 341 | 341 | 13,000 |
| 2008/01/21 | 359 | 361 | 354 | 354 | 9,000 |
| 2008/01/18 | 351 | 369 | 351 | 369 | 20,000 |
| 2008/01/17 | 384 | 384 | 362 | 367 | 15,000 |
| 2008/01/16 | 372 | 372 | 369 | 369 | 11,000 |
| 2008/01/15 | 381 | 381 | 377 | 377 | 21,000 |
| 2008/01/11 | 391 | 391 | 386 | 386 | 8,000 |
| 2008/01/10 | 390 | 400 | 390 | 391 | 16,000 |
| 2008/01/09 | 383 | 395 | 373 | 391 | 37,000 |
| 2008/01/08 | 390 | 390 | 386 | 388 | 24,000 |
| 2008/01/07 | 395 | 395 | 381 | 385 | 20,000 |
| 2008/01/04 | 408 | 408 | 400 | 400 | 5,000 |