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 |
|---|---|---|---|---|---|
| 2010/12/30 | 243 | 243 | 240 | 240 | 3,000 |
| 2010/12/29 | 242 | 243 | 241 | 243 | 5,000 |
| 2010/12/28 | 244 | 244 | 242 | 242 | 6,000 |
| 2010/12/27 | 240 | 244 | 239 | 243 | 37,000 |
| 2010/12/24 | 248 | 248 | 244 | 244 | 51,000 |
| 2010/12/22 | 258 | 258 | 245 | 250 | 40,000 |
| 2010/12/21 | 255 | 259 | 254 | 258 | 59,000 |
| 2010/12/20 | 251 | 256 | 251 | 256 | 29,000 |
| 2010/12/17 | 246 | 248 | 245 | 248 | 30,000 |
| 2010/12/16 | 245 | 245 | 243 | 245 | 21,000 |
| 2010/12/15 | 246 | 246 | 244 | 245 | 11,000 |
| 2010/12/14 | 247 | 247 | 243 | 245 | 19,000 |
| 2010/12/13 | 243 | 243 | 243 | 243 | 9,000 |
| 2010/12/10 | 250 | 250 | 240 | 240 | 50,000 |
| 2010/12/09 | 244 | 246 | 242 | 244 | 11,000 |
| 2010/12/08 | 248 | 248 | 245 | 245 | 13,000 |
| 2010/12/07 | 249 | 250 | 247 | 248 | 31,000 |
| 2010/12/06 | 243 | 245 | 242 | 244 | 16,000 |
| 2010/12/03 | 249 | 249 | 246 | 246 | 16,000 |
| 2010/12/02 | 248 | 248 | 245 | 245 | 8,000 |
| 2010/12/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/11/30 | 252 | 252 | 244 | 244 | 8,000 |
| 2010/11/29 | 252 | 252 | 244 | 247 | 15,000 |
| 2010/11/26 | 252 | 252 | 248 | 248 | 9,000 |
| 2010/11/25 | 260 | 260 | 255 | 255 | 27,000 |
| 2010/11/24 | 252 | 256 | 251 | 255 | 9,000 |
| 2010/11/22 | 254 | 255 | 251 | 252 | 8,000 |
| 2010/11/19 | 247 | 258 | 247 | 250 | 17,000 |
| 2010/11/18 | 243 | 248 | 243 | 247 | 13,000 |
| 2010/11/17 | 240 | 243 | 240 | 243 | 28,000 |
| 2010/11/16 | 234 | 238 | 233 | 238 | 14,000 |
| 2010/11/15 | 233 | 233 | 232 | 233 | 5,000 |
| 2010/11/12 | 230 | 232 | 228 | 232 | 13,000 |
| 2010/11/11 | 230 | 230 | 227 | 228 | 22,000 |
| 2010/11/10 | 243 | 244 | 230 | 232 | 24,000 |
| 2010/11/09 | 229 | 239 | 229 | 235 | 12,000 |
| 2010/11/08 | 219 | 227 | 218 | 227 | 12,000 |
| 2010/11/05 | 215 | 221 | 214 | 219 | 25,000 |
| 2010/11/04 | 213 | 215 | 210 | 211 | 24,000 |
| 2010/11/02 | 217 | 217 | 213 | 213 | 17,000 |
| 2010/11/01 | 211 | 211 | 208 | 209 | 33,000 |
| 2010/10/29 | 228 | 228 | 207 | 216 | 40,000 |
| 2010/10/28 | 228 | 232 | 228 | 228 | 13,000 |
| 2010/10/27 | 241 | 241 | 228 | 228 | 48,000 |
| 2010/10/26 | 246 | 246 | 243 | 244 | 13,000 |
| 2010/10/25 | 248 | 248 | 242 | 242 | 38,000 |
| 2010/10/22 | 242 | 244 | 242 | 243 | 21,000 |
| 2010/10/21 | 246 | 246 | 240 | 244 | 18,000 |
| 2010/10/20 | 257 | 257 | 245 | 248 | 32,000 |
| 2010/10/19 | 269 | 272 | 257 | 257 | 34,000 |
| 2010/10/18 | 270 | 272 | 264 | 270 | 26,000 |
| 2010/10/15 | 261 | 262 | 261 | 262 | 9,000 |
| 2010/10/14 | 256 | 270 | 256 | 265 | 19,000 |
| 2010/10/13 | 268 | 268 | 256 | 257 | 26,000 |
| 2010/10/12 | 277 | 278 | 266 | 266 | 8,000 |
| 2010/10/08 | 280 | 280 | 279 | 279 | 9,000 |
| 2010/10/07 | 281 | 282 | 278 | 279 | 10,000 |
| 2010/10/06 | 286 | 286 | 281 | 281 | 8,000 |
| 2010/10/05 | 277 | 286 | 277 | 281 | 9,000 |
| 2010/10/04 | 287 | 288 | 285 | 285 | 8,000 |
| 2010/10/01 | 291 | 291 | 283 | 291 | 9,000 |
| 2010/09/30 | 295 | 295 | 291 | 291 | 7,000 |
| 2010/09/29 | 280 | 293 | 278 | 293 | 16,000 |
| 2010/09/28 | 293 | 293 | 285 | 288 | 4,000 |
| 2010/09/27 | 280 | 289 | 280 | 286 | 19,000 |
| 2010/09/24 | 294 | 294 | 287 | 288 | 36,000 |
| 2010/09/22 | 290 | 290 | 286 | 286 | 10,000 |
| 2010/09/21 | 287 | 287 | 282 | 282 | 3,000 |
| 2010/09/17 | 281 | 288 | 278 | 287 | 26,000 |
| 2010/09/16 | 275 | 277 | 274 | 277 | 11,000 |
| 2010/09/15 | 271 | 278 | 271 | 274 | 23,000 |
| 2010/09/14 | 284 | 284 | 274 | 274 | 12,000 |
| 2010/09/13 | 279 | 279 | 277 | 277 | 7,000 |
| 2010/09/10 | 280 | 285 | 273 | 281 | 34,000 |
| 2010/09/09 | 278 | 278 | 277 | 277 | 5,000 |
| 2010/09/08 | 284 | 284 | 272 | 272 | 10,000 |
| 2010/09/07 | 278 | 279 | 273 | 279 | 6,000 |
| 2010/09/06 | 274 | 276 | 274 | 276 | 4,000 |
| 2010/09/03 | 277 | 280 | 277 | 278 | 12,000 |
| 2010/09/02 | 276 | 276 | 275 | 275 | 4,000 |
| 2010/09/01 | 276 | 276 | 262 | 268 | 30,000 |
| 2010/08/31 | 282 | 282 | 276 | 276 | 15,000 |
| 2010/08/30 | 278 | 290 | 278 | 290 | 21,000 |
| 2010/08/27 | 276 | 283 | 276 | 281 | 12,000 |
| 2010/08/26 | 287 | 287 | 279 | 280 | 7,000 |
| 2010/08/25 | 285 | 289 | 280 | 289 | 21,000 |
| 2010/08/24 | 277 | 285 | 277 | 285 | 10,000 |
| 2010/08/23 | 276 | 283 | 276 | 283 | 11,000 |
| 2010/08/20 | 278 | 278 | 276 | 276 | 5,000 |
| 2010/08/19 | 279 | 279 | 277 | 277 | 8,000 |
| 2010/08/18 | 286 | 286 | 276 | 277 | 6,000 |
| 2010/08/17 | 284 | 284 | 280 | 281 | 25,000 |
| 2010/08/16 | 286 | 286 | 282 | 282 | 13,000 |
| 2010/08/13 | 281 | 284 | 281 | 283 | 15,000 |
| 2010/08/12 | 281 | 283 | 281 | 281 | 12,000 |
| 2010/08/11 | 285 | 285 | 281 | 283 | 11,000 |
| 2010/08/10 | 289 | 289 | 286 | 287 | 8,000 |
| 2010/08/09 | 289 | 291 | 286 | 290 | 4,000 |
| 2010/08/06 | 292 | 292 | 290 | 292 | 4,000 |
| 2010/08/05 | 296 | 296 | 291 | 292 | 7,000 |
| 2010/08/04 | 293 | 293 | 291 | 291 | 8,000 |
| 2010/08/03 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/08/02 | 288 | 293 | 288 | 290 | 11,000 |
| 2010/07/30 | 291 | 291 | 287 | 288 | 18,000 |
| 2010/07/29 | 292 | 294 | 292 | 292 | 12,000 |
| 2010/07/28 | 294 | 298 | 294 | 295 | 17,000 |
| 2010/07/27 | 297 | 299 | 295 | 295 | 5,000 |
| 2010/07/26 | 302 | 302 | 299 | 299 | 15,000 |
| 2010/07/23 | 299 | 299 | 295 | 296 | 8,000 |
| 2010/07/22 | 295 | 297 | 294 | 294 | 13,000 |
| 2010/07/21 | 298 | 298 | 295 | 295 | 8,000 |
| 2010/07/20 | 301 | 301 | 298 | 298 | 19,000 |
| 2010/07/16 | 299 | 299 | 296 | 296 | 5,000 |
| 2010/07/15 | 299 | 300 | 299 | 299 | 7,000 |
| 2010/07/14 | 296 | 297 | 296 | 297 | 12,000 |
| 2010/07/13 | 297 | 299 | 295 | 295 | 15,000 |
| 2010/07/12 | 302 | 302 | 299 | 299 | 5,000 |
| 2010/07/09 | 296 | 298 | 296 | 298 | 9,000 |
| 2010/07/08 | 302 | 302 | 296 | 296 | 11,000 |
| 2010/07/07 | 299 | 300 | 299 | 300 | 5,000 |
| 2010/07/06 | 302 | 304 | 301 | 304 | 27,000 |
| 2010/07/05 | 295 | 296 | 295 | 295 | 20,000 |
| 2010/07/02 | 300 | 302 | 300 | 300 | 9,000 |
| 2010/07/01 | 300 | 304 | 299 | 299 | 7,000 |
| 2010/06/30 | 302 | 303 | 301 | 303 | 9,000 |
| 2010/06/29 | 317 | 317 | 303 | 303 | 13,000 |
| 2010/06/28 | 316 | 316 | 316 | 316 | 2,000 |
| 2010/06/25 | 316 | 318 | 316 | 317 | 28,000 |
| 2010/06/24 | 314 | 316 | 311 | 316 | 9,000 |
| 2010/06/23 | 307 | 315 | 307 | 311 | 14,000 |
| 2010/06/22 | 312 | 315 | 312 | 315 | 6,000 |
| 2010/06/21 | 304 | 313 | 304 | 311 | 11,000 |
| 2010/06/18 | 307 | 313 | 307 | 312 | 17,000 |
| 2010/06/17 | 305 | 309 | 304 | 309 | 27,000 |
| 2010/06/16 | 303 | 305 | 300 | 302 | 18,000 |
| 2010/06/15 | 296 | 297 | 295 | 297 | 9,000 |
| 2010/06/14 | 295 | 295 | 293 | 293 | 4,000 |
| 2010/06/11 | 294 | 294 | 292 | 292 | 32,000 |
| 2010/06/10 | 294 | 295 | 292 | 292 | 10,000 |
| 2010/06/09 | 295 | 297 | 293 | 297 | 8,000 |
| 2010/06/08 | 293 | 296 | 293 | 295 | 7,000 |
| 2010/06/07 | 292 | 292 | 291 | 291 | 4,000 |
| 2010/06/04 | 298 | 300 | 298 | 298 | 12,000 |
| 2010/06/03 | 299 | 300 | 297 | 298 | 9,000 |
| 2010/06/02 | 302 | 302 | 299 | 299 | 4,000 |
| 2010/06/01 | 304 | 304 | 298 | 298 | 2,000 |
| 2010/05/31 | 291 | 306 | 291 | 298 | 12,000 |
| 2010/05/28 | 297 | 300 | 292 | 293 | 16,000 |
| 2010/05/27 | 298 | 298 | 292 | 292 | 17,000 |
| 2010/05/26 | 299 | 307 | 299 | 305 | 27,000 |
| 2010/05/25 | 302 | 302 | 301 | 302 | 24,000 |
| 2010/05/24 | 296 | 299 | 296 | 296 | 21,000 |
| 2010/05/21 | 298 | 298 | 294 | 294 | 18,000 |
| 2010/05/20 | 302 | 303 | 302 | 302 | 6,000 |
| 2010/05/19 | 300 | 309 | 300 | 301 | 25,000 |
| 2010/05/18 | 303 | 303 | 302 | 302 | 10,000 |
| 2010/05/17 | 309 | 309 | 301 | 301 | 18,000 |
| 2010/05/14 | 310 | 312 | 308 | 310 | 18,000 |
| 2010/05/13 | 314 | 314 | 305 | 307 | 17,000 |
| 2010/05/12 | 311 | 311 | 305 | 309 | 7,000 |
| 2010/05/11 | 307 | 308 | 306 | 307 | 11,000 |
| 2010/05/10 | 298 | 306 | 298 | 299 | 14,000 |
| 2010/05/07 | 306 | 306 | 299 | 299 | 12,000 |
| 2010/05/06 | 305 | 313 | 305 | 306 | 28,000 |
| 2010/04/30 | 320 | 324 | 320 | 320 | 10,000 |
| 2010/04/28 | 322 | 322 | 315 | 318 | 23,000 |
| 2010/04/27 | 331 | 332 | 331 | 332 | 11,000 |
| 2010/04/26 | 327 | 332 | 327 | 330 | 22,000 |
| 2010/04/23 | 325 | 330 | 325 | 326 | 18,000 |
| 2010/04/22 | 323 | 329 | 323 | 329 | 14,000 |
| 2010/04/21 | 327 | 334 | 326 | 329 | 19,000 |
| 2010/04/20 | 332 | 332 | 327 | 327 | 7,000 |
| 2010/04/19 | 334 | 334 | 322 | 324 | 22,000 |
| 2010/04/16 | 335 | 335 | 333 | 335 | 17,000 |
| 2010/04/15 | 336 | 336 | 334 | 335 | 8,000 |
| 2010/04/14 | 321 | 332 | 321 | 330 | 8,000 |
| 2010/04/13 | 336 | 336 | 326 | 326 | 10,000 |
| 2010/04/12 | 331 | 337 | 331 | 332 | 22,000 |
| 2010/04/09 | 331 | 336 | 331 | 336 | 6,000 |
| 2010/04/08 | 337 | 338 | 330 | 332 | 11,000 |
| 2010/04/07 | 342 | 342 | 334 | 337 | 21,000 |
| 2010/04/06 | 342 | 344 | 338 | 344 | 15,000 |
| 2010/04/05 | 327 | 338 | 327 | 338 | 17,000 |
| 2010/04/02 | 328 | 328 | 325 | 326 | 12,000 |
| 2010/04/01 | 322 | 325 | 322 | 324 | 22,000 |
| 2010/03/31 | 323 | 327 | 322 | 327 | 13,000 |
| 2010/03/30 | 324 | 325 | 323 | 324 | 11,000 |
| 2010/03/29 | 322 | 323 | 322 | 323 | 6,000 |
| 2010/03/26 | 321 | 325 | 321 | 325 | 20,000 |
| 2010/03/25 | 324 | 324 | 320 | 321 | 32,000 |
| 2010/03/24 | 312 | 322 | 312 | 322 | 22,000 |
| 2010/03/23 | 312 | 316 | 310 | 310 | 13,000 |
| 2010/03/19 | 312 | 312 | 312 | 312 | 5,000 |
| 2010/03/18 | 315 | 315 | 307 | 312 | 3,000 |
| 2010/03/17 | 311 | 312 | 310 | 312 | 17,000 |
| 2010/03/16 | 305 | 309 | 305 | 309 | 8,000 |
| 2010/03/15 | 308 | 308 | 306 | 306 | 8,000 |
| 2010/03/12 | 305 | 306 | 303 | 306 | 23,000 |
| 2010/03/11 | 305 | 305 | 305 | 305 | 6,000 |
| 2010/03/10 | 310 | 310 | 305 | 305 | 6,000 |
| 2010/03/09 | 310 | 310 | 306 | 307 | 14,000 |
| 2010/03/08 | 310 | 311 | 308 | 308 | 22,000 |
| 2010/03/05 | 302 | 309 | 302 | 308 | 13,000 |
| 2010/03/04 | 305 | 305 | 304 | 304 | 7,000 |
| 2010/03/03 | 301 | 303 | 301 | 303 | 7,000 |
| 2010/03/02 | 300 | 304 | 300 | 304 | 17,000 |
| 2010/03/01 | 296 | 300 | 296 | 300 | 3,000 |
| 2010/02/26 | 296 | 300 | 296 | 300 | 5,000 |
| 2010/02/25 | 300 | 300 | 296 | 296 | 23,000 |
| 2010/02/24 | 301 | 301 | 293 | 295 | 46,000 |
| 2010/02/23 | 304 | 304 | 298 | 301 | 6,000 |
| 2010/02/22 | 296 | 306 | 296 | 303 | 20,000 |
| 2010/02/19 | 296 | 297 | 296 | 296 | 8,000 |
| 2010/02/18 | 297 | 298 | 296 | 297 | 7,000 |
| 2010/02/17 | 310 | 310 | 296 | 297 | 41,000 |
| 2010/02/16 | 300 | 300 | 297 | 298 | 12,000 |
| 2010/02/15 | 291 | 296 | 291 | 295 | 15,000 |
| 2010/02/12 | 294 | 296 | 293 | 293 | 15,000 |
| 2010/02/10 | 297 | 297 | 294 | 294 | 9,000 |
| 2010/02/09 | 297 | 299 | 296 | 298 | 19,000 |
| 2010/02/08 | 299 | 305 | 299 | 305 | 7,000 |
| 2010/02/05 | 307 | 307 | 298 | 300 | 12,000 |
| 2010/02/04 | 310 | 310 | 305 | 305 | 9,000 |
| 2010/02/03 | 300 | 306 | 300 | 306 | 6,000 |
| 2010/02/02 | 300 | 305 | 293 | 302 | 33,000 |
| 2010/02/01 | 309 | 309 | 301 | 302 | 24,000 |
| 2010/01/29 | 312 | 312 | 308 | 309 | 14,000 |
| 2010/01/28 | 311 | 313 | 307 | 313 | 14,000 |
| 2010/01/27 | 313 | 313 | 310 | 310 | 16,000 |
| 2010/01/26 | 318 | 318 | 315 | 315 | 9,000 |
| 2010/01/25 | 314 | 317 | 314 | 315 | 30,000 |
| 2010/01/22 | 323 | 323 | 317 | 322 | 18,000 |
| 2010/01/21 | 316 | 324 | 316 | 322 | 11,000 |
| 2010/01/20 | 320 | 324 | 318 | 324 | 8,000 |
| 2010/01/19 | 321 | 325 | 320 | 321 | 16,000 |
| 2010/01/18 | 324 | 324 | 323 | 324 | 19,000 |
| 2010/01/15 | 322 | 324 | 318 | 324 | 17,000 |
| 2010/01/14 | 336 | 336 | 322 | 322 | 26,000 |
| 2010/01/13 | 318 | 332 | 315 | 329 | 29,000 |
| 2010/01/12 | 315 | 316 | 315 | 315 | 8,000 |
| 2010/01/08 | 311 | 313 | 311 | 312 | 12,000 |
| 2010/01/07 | 312 | 312 | 309 | 311 | 22,000 |
| 2010/01/06 | 316 | 316 | 310 | 311 | 29,000 |
| 2010/01/05 | 320 | 320 | 315 | 316 | 16,000 |
| 2010/01/04 | 318 | 325 | 311 | 317 | 35,000 |