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 |
|---|---|---|---|---|---|
| 2009/12/30 | 328 | 329 | 326 | 326 | 15,000 |
| 2009/12/29 | 331 | 333 | 330 | 333 | 5,000 |
| 2009/12/28 | 332 | 335 | 331 | 331 | 23,000 |
| 2009/12/25 | 344 | 344 | 340 | 340 | 26,000 |
| 2009/12/24 | 335 | 340 | 332 | 340 | 27,000 |
| 2009/12/22 | 335 | 336 | 328 | 330 | 34,000 |
| 2009/12/21 | 337 | 337 | 330 | 330 | 11,000 |
| 2009/12/18 | 335 | 338 | 335 | 337 | 6,000 |
| 2009/12/17 | 343 | 344 | 331 | 332 | 31,000 |
| 2009/12/16 | 331 | 339 | 331 | 339 | 11,000 |
| 2009/12/15 | 329 | 330 | 325 | 330 | 7,000 |
| 2009/12/14 | 338 | 340 | 328 | 329 | 14,000 |
| 2009/12/11 | 340 | 340 | 333 | 333 | 25,000 |
| 2009/12/10 | 336 | 338 | 335 | 336 | 7,000 |
| 2009/12/09 | 335 | 342 | 335 | 336 | 16,000 |
| 2009/12/08 | 344 | 344 | 335 | 337 | 15,000 |
| 2009/12/07 | 335 | 346 | 330 | 345 | 40,000 |
| 2009/12/04 | 331 | 331 | 324 | 330 | 17,000 |
| 2009/12/03 | 328 | 332 | 322 | 326 | 21,000 |
| 2009/12/02 | 318 | 320 | 313 | 320 | 10,000 |
| 2009/12/01 | 316 | 316 | 311 | 315 | 13,000 |
| 2009/11/30 | 306 | 314 | 302 | 313 | 14,000 |
| 2009/11/27 | 297 | 305 | 297 | 304 | 24,000 |
| 2009/11/26 | 292 | 295 | 292 | 293 | 13,000 |
| 2009/11/25 | 301 | 301 | 298 | 299 | 20,000 |
| 2009/11/24 | 304 | 304 | 299 | 301 | 21,000 |
| 2009/11/20 | 306 | 309 | 303 | 303 | 7,000 |
| 2009/11/19 | 308 | 309 | 304 | 305 | 7,000 |
| 2009/11/18 | 309 | 315 | 307 | 308 | 15,000 |
| 2009/11/17 | 319 | 319 | 312 | 313 | 21,000 |
| 2009/11/16 | 311 | 314 | 308 | 309 | 10,000 |
| 2009/11/13 | 310 | 311 | 310 | 310 | 7,000 |
| 2009/11/12 | 313 | 313 | 309 | 310 | 15,000 |
| 2009/11/11 | 320 | 322 | 313 | 313 | 15,000 |
| 2009/11/10 | 318 | 320 | 317 | 320 | 9,000 |
| 2009/11/09 | 326 | 326 | 315 | 317 | 7,000 |
| 2009/11/06 | 324 | 324 | 320 | 321 | 18,000 |
| 2009/11/05 | 323 | 323 | 320 | 321 | 9,000 |
| 2009/11/04 | 322 | 322 | 314 | 318 | 12,000 |
| 2009/11/02 | 326 | 326 | 325 | 325 | 6,000 |
| 2009/10/30 | 322 | 328 | 321 | 326 | 15,000 |
| 2009/10/29 | 314 | 329 | 314 | 317 | 35,000 |
| 2009/10/28 | 322 | 327 | 322 | 324 | 20,000 |
| 2009/10/27 | 331 | 331 | 327 | 327 | 16,000 |
| 2009/10/26 | 330 | 335 | 329 | 335 | 23,000 |
| 2009/10/23 | 334 | 335 | 331 | 331 | 27,000 |
| 2009/10/22 | 341 | 341 | 335 | 340 | 25,000 |
| 2009/10/21 | 340 | 343 | 339 | 343 | 13,000 |
| 2009/10/20 | 341 | 342 | 340 | 341 | 15,000 |
| 2009/10/19 | 353 | 353 | 341 | 341 | 37,000 |
| 2009/10/16 | 344 | 349 | 344 | 349 | 12,000 |
| 2009/10/15 | 340 | 346 | 340 | 345 | 20,000 |
| 2009/10/14 | 346 | 346 | 341 | 342 | 12,000 |
| 2009/10/13 | 346 | 346 | 344 | 345 | 13,000 |
| 2009/10/09 | 347 | 347 | 347 | 347 | 2,000 |
| 2009/10/08 | 346 | 347 | 346 | 347 | 4,000 |
| 2009/10/07 | 348 | 349 | 346 | 349 | 11,000 |
| 2009/10/06 | 347 | 349 | 347 | 349 | 6,000 |
| 2009/10/05 | 349 | 351 | 349 | 351 | 12,000 |
| 2009/10/02 | 352 | 352 | 349 | 349 | 8,000 |
| 2009/10/01 | 358 | 358 | 354 | 356 | 9,000 |
| 2009/09/30 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/09/29 | 359 | 359 | 353 | 358 | 13,000 |
| 2009/09/28 | 360 | 360 | 352 | 354 | 13,000 |
| 2009/09/25 | 356 | 358 | 354 | 356 | 26,000 |
| 2009/09/24 | 346 | 353 | 345 | 353 | 19,000 |
| 2009/09/18 | 347 | 348 | 345 | 348 | 14,000 |
| 2009/09/17 | 350 | 350 | 345 | 348 | 15,000 |
| 2009/09/16 | 345 | 346 | 344 | 345 | 18,000 |
| 2009/09/15 | 346 | 346 | 345 | 346 | 7,000 |
| 2009/09/14 | 352 | 352 | 346 | 347 | 18,000 |
| 2009/09/11 | 360 | 360 | 353 | 353 | 28,000 |
| 2009/09/10 | 353 | 357 | 353 | 355 | 9,000 |
| 2009/09/09 | 357 | 357 | 352 | 354 | 4,000 |
| 2009/09/08 | 356 | 357 | 355 | 355 | 5,000 |
| 2009/09/07 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/09/04 | 353 | 354 | 353 | 354 | 7,000 |
| 2009/09/03 | 354 | 357 | 353 | 353 | 18,000 |
| 2009/09/02 | 353 | 355 | 353 | 353 | 21,000 |
| 2009/09/01 | 367 | 367 | 365 | 365 | 4,000 |
| 2009/08/31 | 365 | 369 | 361 | 366 | 10,000 |
| 2009/08/28 | 363 | 369 | 363 | 365 | 20,000 |
| 2009/08/27 | 368 | 368 | 364 | 364 | 6,000 |
| 2009/08/26 | 367 | 370 | 367 | 368 | 11,000 |
| 2009/08/25 | 368 | 369 | 361 | 367 | 24,000 |
| 2009/08/24 | 358 | 366 | 357 | 366 | 18,000 |
| 2009/08/21 | 354 | 355 | 353 | 353 | 12,000 |
| 2009/08/20 | 355 | 356 | 354 | 356 | 9,000 |
| 2009/08/19 | 354 | 354 | 353 | 354 | 5,000 |
| 2009/08/18 | 354 | 355 | 354 | 354 | 9,000 |
| 2009/08/17 | 366 | 366 | 351 | 356 | 34,000 |
| 2009/08/14 | 357 | 362 | 357 | 362 | 13,000 |
| 2009/08/13 | 360 | 360 | 355 | 358 | 12,000 |
| 2009/08/12 | 357 | 359 | 356 | 356 | 13,000 |
| 2009/08/11 | 358 | 358 | 355 | 357 | 7,000 |
| 2009/08/10 | 353 | 357 | 353 | 355 | 11,000 |
| 2009/08/07 | 350 | 351 | 349 | 350 | 8,000 |
| 2009/08/06 | 356 | 356 | 355 | 355 | 5,000 |
| 2009/08/05 | 352 | 355 | 352 | 355 | 22,000 |
| 2009/08/04 | 351 | 351 | 348 | 348 | 12,000 |
| 2009/08/03 | 350 | 350 | 346 | 346 | 9,000 |
| 2009/07/31 | 356 | 358 | 348 | 350 | 53,000 |
| 2009/07/30 | 359 | 362 | 355 | 362 | 16,000 |
| 2009/07/29 | 362 | 364 | 360 | 364 | 16,000 |
| 2009/07/28 | 377 | 377 | 369 | 369 | 9,000 |
| 2009/07/27 | 365 | 373 | 365 | 373 | 21,000 |
| 2009/07/24 | 360 | 364 | 359 | 364 | 31,000 |
| 2009/07/23 | 355 | 359 | 355 | 358 | 37,000 |
| 2009/07/22 | 350 | 353 | 347 | 353 | 19,000 |
| 2009/07/21 | 342 | 349 | 340 | 347 | 21,000 |
| 2009/07/17 | 347 | 347 | 336 | 341 | 24,000 |
| 2009/07/16 | 337 | 348 | 336 | 342 | 46,000 |
| 2009/07/15 | 339 | 339 | 336 | 337 | 32,000 |
| 2009/07/14 | 350 | 350 | 342 | 342 | 19,000 |
| 2009/07/13 | 351 | 352 | 348 | 349 | 17,000 |
| 2009/07/10 | 350 | 351 | 346 | 346 | 17,000 |
| 2009/07/09 | 348 | 351 | 348 | 348 | 15,000 |
| 2009/07/08 | 349 | 351 | 347 | 348 | 15,000 |
| 2009/07/07 | 356 | 356 | 348 | 349 | 30,000 |
| 2009/07/06 | 354 | 354 | 347 | 348 | 29,000 |
| 2009/07/03 | 350 | 351 | 344 | 344 | 23,000 |
| 2009/07/02 | 353 | 353 | 352 | 352 | 20,000 |
| 2009/07/01 | 351 | 352 | 350 | 351 | 19,000 |
| 2009/06/30 | 351 | 351 | 349 | 351 | 13,000 |
| 2009/06/29 | 355 | 355 | 348 | 349 | 51,000 |
| 2009/06/26 | 360 | 360 | 348 | 351 | 55,000 |
| 2009/06/25 | 357 | 358 | 355 | 355 | 25,000 |
| 2009/06/24 | 353 | 355 | 352 | 354 | 27,000 |
| 2009/06/23 | 352 | 352 | 348 | 350 | 40,000 |
| 2009/06/22 | 350 | 359 | 346 | 357 | 54,000 |
| 2009/06/19 | 370 | 370 | 360 | 360 | 11,000 |
| 2009/06/18 | 378 | 378 | 363 | 363 | 14,000 |
| 2009/06/17 | 375 | 378 | 372 | 374 | 29,000 |
| 2009/06/16 | 382 | 382 | 366 | 368 | 29,000 |
| 2009/06/15 | 384 | 384 | 378 | 381 | 17,000 |
| 2009/06/12 | 382 | 382 | 378 | 379 | 36,000 |
| 2009/06/11 | 385 | 385 | 380 | 382 | 9,000 |
| 2009/06/10 | 387 | 387 | 380 | 380 | 11,000 |
| 2009/06/09 | 396 | 396 | 385 | 385 | 9,000 |
| 2009/06/08 | 400 | 400 | 396 | 396 | 6,000 |
| 2009/06/05 | 401 | 403 | 400 | 400 | 6,000 |
| 2009/06/04 | 398 | 402 | 398 | 400 | 11,000 |
| 2009/06/03 | 400 | 400 | 398 | 398 | 5,000 |
| 2009/06/02 | 398 | 400 | 398 | 400 | 12,000 |
| 2009/06/01 | 395 | 395 | 393 | 394 | 7,000 |
| 2009/05/29 | 398 | 399 | 395 | 395 | 7,000 |
| 2009/05/28 | 399 | 402 | 398 | 398 | 11,000 |
| 2009/05/27 | 406 | 406 | 399 | 399 | 13,000 |
| 2009/05/26 | 404 | 405 | 399 | 404 | 15,000 |
| 2009/05/25 | 403 | 403 | 403 | 403 | 14,000 |
| 2009/05/22 | 402 | 406 | 402 | 406 | 12,000 |
| 2009/05/21 | 400 | 402 | 400 | 402 | 3,000 |
| 2009/05/20 | 410 | 410 | 400 | 400 | 9,000 |
| 2009/05/19 | 404 | 406 | 396 | 406 | 13,000 |
| 2009/05/18 | 412 | 412 | 398 | 399 | 25,000 |
| 2009/05/15 | 396 | 396 | 394 | 394 | 9,000 |
| 2009/05/14 | 401 | 405 | 397 | 399 | 12,000 |
| 2009/05/13 | 402 | 405 | 402 | 404 | 3,000 |
| 2009/05/12 | 400 | 405 | 400 | 402 | 7,000 |
| 2009/05/11 | 406 | 406 | 404 | 404 | 3,000 |
| 2009/05/08 | 404 | 404 | 400 | 401 | 3,000 |
| 2009/05/07 | 402 | 404 | 402 | 404 | 8,000 |
| 2009/05/01 | 406 | 407 | 406 | 406 | 4,000 |
| 2009/04/30 | 406 | 407 | 405 | 406 | 10,000 |
| 2009/04/28 | 402 | 405 | 402 | 404 | 13,000 |
| 2009/04/27 | 399 | 401 | 399 | 399 | 15,000 |
| 2009/04/24 | 394 | 398 | 390 | 394 | 21,000 |
| 2009/04/23 | 394 | 399 | 388 | 395 | 23,000 |
| 2009/04/22 | 402 | 407 | 390 | 393 | 16,000 |
| 2009/04/21 | 404 | 406 | 402 | 406 | 17,000 |
| 2009/04/20 | 408 | 408 | 405 | 405 | 5,000 |
| 2009/04/17 | 406 | 406 | 403 | 403 | 15,000 |
| 2009/04/16 | 401 | 401 | 401 | 401 | 4,000 |
| 2009/04/15 | 401 | 401 | 400 | 401 | 6,000 |
| 2009/04/14 | 401 | 406 | 400 | 400 | 12,000 |
| 2009/04/13 | 406 | 406 | 405 | 406 | 4,000 |
| 2009/04/10 | 409 | 409 | 404 | 406 | 5,000 |
| 2009/04/09 | 405 | 405 | 400 | 404 | 11,000 |
| 2009/04/08 | 399 | 408 | 399 | 405 | 11,000 |
| 2009/04/07 | 409 | 409 | 401 | 404 | 20,000 |
| 2009/04/06 | 403 | 403 | 398 | 399 | 7,000 |
| 2009/04/03 | 402 | 404 | 402 | 403 | 7,000 |
| 2009/04/02 | 395 | 400 | 391 | 400 | 16,000 |
| 2009/04/01 | 390 | 401 | 390 | 400 | 18,000 |
| 2009/03/31 | 392 | 392 | 389 | 389 | 18,000 |
| 2009/03/30 | 395 | 400 | 393 | 394 | 18,000 |
| 2009/03/27 | 401 | 406 | 400 | 400 | 18,000 |
| 2009/03/26 | 415 | 415 | 409 | 411 | 10,000 |
| 2009/03/25 | 412 | 417 | 407 | 415 | 30,000 |
| 2009/03/24 | 398 | 409 | 393 | 409 | 43,000 |
| 2009/03/23 | 396 | 397 | 390 | 395 | 28,000 |
| 2009/03/19 | 391 | 398 | 391 | 398 | 20,000 |
| 2009/03/18 | 400 | 400 | 393 | 396 | 25,000 |
| 2009/03/17 | 396 | 399 | 392 | 399 | 37,000 |
| 2009/03/16 | 379 | 388 | 378 | 382 | 24,000 |
| 2009/03/13 | 368 | 368 | 361 | 368 | 54,000 |
| 2009/03/12 | 360 | 360 | 357 | 358 | 6,000 |
| 2009/03/11 | 357 | 360 | 355 | 355 | 11,000 |
| 2009/03/10 | 357 | 357 | 355 | 355 | 12,000 |
| 2009/03/09 | 357 | 357 | 355 | 357 | 13,000 |
| 2009/03/06 | 357 | 357 | 356 | 357 | 22,000 |
| 2009/03/05 | 357 | 359 | 355 | 356 | 17,000 |
| 2009/03/04 | 355 | 355 | 353 | 354 | 10,000 |
| 2009/03/03 | 356 | 356 | 355 | 355 | 9,000 |
| 2009/03/02 | 356 | 357 | 353 | 357 | 12,000 |
| 2009/02/27 | 355 | 360 | 352 | 360 | 20,000 |
| 2009/02/26 | 355 | 355 | 351 | 355 | 13,000 |
| 2009/02/25 | 358 | 358 | 351 | 352 | 20,000 |
| 2009/02/24 | 352 | 353 | 346 | 353 | 15,000 |
| 2009/02/23 | 350 | 353 | 350 | 351 | 11,000 |
| 2009/02/20 | 355 | 355 | 350 | 350 | 11,000 |
| 2009/02/19 | 351 | 351 | 350 | 351 | 5,000 |
| 2009/02/18 | 354 | 355 | 350 | 350 | 14,000 |
| 2009/02/17 | 360 | 360 | 351 | 353 | 32,000 |
| 2009/02/16 | 355 | 355 | 348 | 351 | 15,000 |
| 2009/02/13 | 346 | 347 | 343 | 347 | 11,000 |
| 2009/02/12 | 335 | 339 | 335 | 339 | 7,000 |
| 2009/02/10 | 349 | 352 | 334 | 334 | 9,000 |
| 2009/02/09 | 353 | 353 | 349 | 349 | 7,000 |
| 2009/02/06 | 355 | 359 | 351 | 351 | 14,000 |
| 2009/02/05 | 352 | 352 | 351 | 351 | 16,000 |
| 2009/02/04 | 356 | 356 | 345 | 351 | 10,000 |
| 2009/02/03 | 352 | 360 | 352 | 355 | 11,000 |
| 2009/02/02 | 357 | 359 | 352 | 352 | 4,000 |
| 2009/01/30 | 353 | 353 | 348 | 353 | 17,000 |
| 2009/01/29 | 353 | 356 | 352 | 355 | 13,000 |
| 2009/01/28 | 345 | 352 | 345 | 352 | 16,000 |
| 2009/01/27 | 337 | 340 | 336 | 340 | 15,000 |
| 2009/01/26 | 329 | 331 | 327 | 327 | 16,000 |
| 2009/01/23 | 321 | 328 | 321 | 328 | 13,000 |
| 2009/01/22 | 326 | 327 | 324 | 325 | 4,000 |
| 2009/01/21 | 323 | 327 | 320 | 320 | 9,000 |
| 2009/01/20 | 330 | 331 | 322 | 328 | 39,000 |
| 2009/01/19 | 347 | 347 | 338 | 345 | 24,000 |
| 2009/01/16 | 332 | 332 | 324 | 327 | 10,000 |
| 2009/01/15 | 324 | 334 | 324 | 331 | 12,000 |
| 2009/01/14 | 330 | 332 | 328 | 332 | 11,000 |
| 2009/01/13 | 337 | 340 | 333 | 336 | 16,000 |
| 2009/01/09 | 350 | 355 | 345 | 347 | 13,000 |
| 2009/01/08 | 362 | 362 | 349 | 350 | 13,000 |
| 2009/01/07 | 360 | 360 | 359 | 359 | 15,000 |
| 2009/01/06 | 360 | 360 | 360 | 360 | 2,000 |