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 |
|---|---|---|---|---|---|
| 2013/12/30 | 274 | 274 | 268 | 271 | 24,000 |
| 2013/12/27 | 269 | 274 | 267 | 269 | 68,000 |
| 2013/12/26 | 263 | 266 | 263 | 265 | 34,000 |
| 2013/12/25 | 263 | 265 | 261 | 263 | 40,000 |
| 2013/12/24 | 262 | 265 | 261 | 264 | 67,000 |
| 2013/12/20 | 263 | 265 | 260 | 261 | 50,000 |
| 2013/12/19 | 274 | 274 | 266 | 267 | 55,000 |
| 2013/12/18 | 272 | 275 | 270 | 271 | 40,000 |
| 2013/12/17 | 280 | 280 | 270 | 272 | 40,000 |
| 2013/12/16 | 285 | 285 | 277 | 277 | 41,000 |
| 2013/12/13 | 282 | 284 | 279 | 280 | 87,000 |
| 2013/12/12 | 286 | 287 | 285 | 286 | 24,000 |
| 2013/12/11 | 290 | 291 | 286 | 290 | 58,000 |
| 2013/12/10 | 292 | 293 | 291 | 291 | 51,000 |
| 2013/12/09 | 294 | 294 | 291 | 291 | 49,000 |
| 2013/12/06 | 292 | 292 | 290 | 291 | 57,000 |
| 2013/12/05 | 293 | 295 | 291 | 291 | 67,000 |
| 2013/12/04 | 293 | 293 | 290 | 291 | 26,000 |
| 2013/12/03 | 293 | 296 | 291 | 293 | 32,000 |
| 2013/12/02 | 291 | 291 | 289 | 290 | 47,000 |
| 2013/11/29 | 292 | 292 | 290 | 292 | 44,000 |
| 2013/11/28 | 299 | 299 | 291 | 293 | 60,000 |
| 2013/11/27 | 290 | 299 | 290 | 295 | 89,000 |
| 2013/11/26 | 288 | 291 | 287 | 290 | 92,000 |
| 2013/11/25 | 294 | 294 | 288 | 291 | 168,000 |
| 2013/11/22 | 302 | 306 | 288 | 297 | 644,000 |
| 2013/11/21 | 333 | 333 | 295 | 300 | 1,795,000 |
| 2013/11/20 | 267 | 269 | 267 | 269 | 39,000 |
| 2013/11/19 | 266 | 267 | 265 | 267 | 15,000 |
| 2013/11/18 | 271 | 271 | 266 | 267 | 23,000 |
| 2013/11/15 | 262 | 268 | 260 | 268 | 20,000 |
| 2013/11/14 | 258 | 263 | 257 | 262 | 12,000 |
| 2013/11/13 | 254 | 262 | 254 | 260 | 26,000 |
| 2013/11/12 | 255 | 258 | 255 | 256 | 21,000 |
| 2013/11/11 | 262 | 262 | 254 | 255 | 18,000 |
| 2013/11/08 | 263 | 263 | 262 | 262 | 5,000 |
| 2013/11/07 | 266 | 266 | 263 | 263 | 4,000 |
| 2013/11/06 | 267 | 267 | 264 | 265 | 11,000 |
| 2013/11/05 | 267 | 267 | 267 | 267 | 11,000 |
| 2013/11/01 | 269 | 274 | 265 | 267 | 14,000 |
| 2013/10/31 | 267 | 272 | 267 | 268 | 13,000 |
| 2013/10/30 | 268 | 271 | 268 | 271 | 19,000 |
| 2013/10/29 | 271 | 271 | 266 | 268 | 15,000 |
| 2013/10/28 | 278 | 278 | 265 | 271 | 35,000 |
| 2013/10/25 | 280 | 280 | 272 | 273 | 21,000 |
| 2013/10/24 | 279 | 281 | 278 | 281 | 18,000 |
| 2013/10/23 | 279 | 279 | 275 | 278 | 12,000 |
| 2013/10/22 | 274 | 280 | 274 | 277 | 17,000 |
| 2013/10/21 | 272 | 279 | 272 | 279 | 33,000 |
| 2013/10/18 | 272 | 273 | 269 | 269 | 12,000 |
| 2013/10/17 | 279 | 279 | 272 | 274 | 32,000 |
| 2013/10/16 | 270 | 272 | 269 | 272 | 9,000 |
| 2013/10/15 | 271 | 275 | 271 | 273 | 6,000 |
| 2013/10/11 | 270 | 278 | 270 | 273 | 18,000 |
| 2013/10/10 | 266 | 268 | 266 | 267 | 6,000 |
| 2013/10/09 | 265 | 269 | 265 | 267 | 6,000 |
| 2013/10/08 | 265 | 266 | 265 | 266 | 10,000 |
| 2013/10/07 | 266 | 267 | 265 | 265 | 15,000 |
| 2013/10/04 | 270 | 270 | 265 | 266 | 14,000 |
| 2013/10/03 | 271 | 273 | 271 | 271 | 11,000 |
| 2013/10/02 | 276 | 276 | 269 | 272 | 13,000 |
| 2013/10/01 | 279 | 279 | 273 | 275 | 12,000 |
| 2013/09/30 | 276 | 276 | 275 | 276 | 10,000 |
| 2013/09/27 | 275 | 280 | 271 | 275 | 22,000 |
| 2013/09/26 | 268 | 283 | 268 | 274 | 17,000 |
| 2013/09/25 | 271 | 273 | 267 | 273 | 30,000 |
| 2013/09/24 | 269 | 270 | 265 | 270 | 23,000 |
| 2013/09/20 | 269 | 272 | 268 | 272 | 17,000 |
| 2013/09/19 | 268 | 269 | 267 | 269 | 31,000 |
| 2013/09/18 | 272 | 272 | 266 | 271 | 25,000 |
| 2013/09/17 | 274 | 276 | 273 | 274 | 30,000 |
| 2013/09/13 | 271 | 273 | 267 | 271 | 45,000 |
| 2013/09/12 | 272 | 276 | 272 | 276 | 10,000 |
| 2013/09/11 | 270 | 275 | 267 | 272 | 31,000 |
| 2013/09/10 | 268 | 273 | 268 | 269 | 22,000 |
| 2013/09/09 | 265 | 268 | 262 | 268 | 11,000 |
| 2013/09/06 | 265 | 265 | 263 | 265 | 7,000 |
| 2013/09/05 | 270 | 270 | 266 | 267 | 7,000 |
| 2013/09/04 | 269 | 270 | 267 | 270 | 10,000 |
| 2013/09/03 | 262 | 270 | 260 | 270 | 12,000 |
| 2013/09/02 | 263 | 263 | 260 | 261 | 7,000 |
| 2013/08/30 | 268 | 268 | 262 | 263 | 12,000 |
| 2013/08/29 | 270 | 270 | 260 | 268 | 20,000 |
| 2013/08/28 | 265 | 267 | 263 | 267 | 6,000 |
| 2013/08/27 | 270 | 272 | 268 | 268 | 12,000 |
| 2013/08/26 | 283 | 284 | 264 | 278 | 37,000 |
| 2013/08/23 | 281 | 281 | 279 | 280 | 17,000 |
| 2013/08/22 | 276 | 281 | 275 | 280 | 11,000 |
| 2013/08/21 | 274 | 285 | 274 | 276 | 24,000 |
| 2013/08/20 | 280 | 283 | 280 | 281 | 9,000 |
| 2013/08/19 | 278 | 280 | 277 | 280 | 26,000 |
| 2013/08/16 | 275 | 277 | 273 | 277 | 10,000 |
| 2013/08/15 | 282 | 283 | 280 | 281 | 11,000 |
| 2013/08/14 | 289 | 289 | 285 | 289 | 6,000 |
| 2013/08/13 | 293 | 293 | 289 | 290 | 5,000 |
| 2013/08/12 | 290 | 291 | 289 | 290 | 6,000 |
| 2013/08/09 | 293 | 293 | 291 | 291 | 11,000 |
| 2013/08/08 | 296 | 296 | 293 | 293 | 6,000 |
| 2013/08/07 | 294 | 294 | 293 | 293 | 8,000 |
| 2013/08/06 | 296 | 296 | 293 | 293 | 7,000 |
| 2013/08/05 | 295 | 296 | 295 | 295 | 7,000 |
| 2013/08/02 | 292 | 292 | 290 | 290 | 6,000 |
| 2013/08/01 | 287 | 288 | 287 | 288 | 5,000 |
| 2013/07/31 | 288 | 295 | 286 | 286 | 15,000 |
| 2013/07/30 | 286 | 289 | 286 | 289 | 12,000 |
| 2013/07/29 | 291 | 291 | 288 | 289 | 11,000 |
| 2013/07/26 | 290 | 291 | 290 | 291 | 13,000 |
| 2013/07/25 | 298 | 302 | 298 | 298 | 25,000 |
| 2013/07/24 | 303 | 303 | 300 | 300 | 23,000 |
| 2013/07/23 | 297 | 305 | 297 | 305 | 24,000 |
| 2013/07/22 | 300 | 300 | 294 | 294 | 22,000 |
| 2013/07/19 | 301 | 303 | 297 | 297 | 19,000 |
| 2013/07/18 | 300 | 301 | 300 | 300 | 10,000 |
| 2013/07/17 | 302 | 303 | 299 | 300 | 27,000 |
| 2013/07/16 | 302 | 304 | 301 | 304 | 15,000 |
| 2013/07/12 | 301 | 303 | 300 | 302 | 18,000 |
| 2013/07/11 | 301 | 301 | 296 | 301 | 18,000 |
| 2013/07/10 | 300 | 305 | 296 | 296 | 26,000 |
| 2013/07/09 | 300 | 300 | 294 | 295 | 23,000 |
| 2013/07/08 | 298 | 300 | 293 | 294 | 33,000 |
| 2013/07/05 | 295 | 298 | 291 | 298 | 24,000 |
| 2013/07/04 | 285 | 290 | 284 | 290 | 13,000 |
| 2013/07/03 | 281 | 284 | 281 | 283 | 10,000 |
| 2013/07/02 | 278 | 284 | 278 | 280 | 13,000 |
| 2013/07/01 | 266 | 279 | 266 | 275 | 18,000 |
| 2013/06/28 | 266 | 270 | 266 | 269 | 14,000 |
| 2013/06/27 | 265 | 266 | 264 | 266 | 20,000 |
| 2013/06/26 | 283 | 283 | 273 | 273 | 17,000 |
| 2013/06/25 | 278 | 279 | 267 | 267 | 25,000 |
| 2013/06/24 | 270 | 270 | 265 | 268 | 6,000 |
| 2013/06/21 | 270 | 270 | 261 | 265 | 13,000 |
| 2013/06/20 | 272 | 272 | 268 | 268 | 9,000 |
| 2013/06/19 | 272 | 277 | 267 | 268 | 9,000 |
| 2013/06/18 | 271 | 272 | 271 | 272 | 7,000 |
| 2013/06/17 | 271 | 272 | 268 | 268 | 20,000 |
| 2013/06/14 | 262 | 266 | 260 | 266 | 63,000 |
| 2013/06/13 | 268 | 269 | 260 | 260 | 17,000 |
| 2013/06/12 | 265 | 283 | 262 | 283 | 16,000 |
| 2013/06/11 | 286 | 286 | 271 | 281 | 16,000 |
| 2013/06/10 | 263 | 287 | 260 | 281 | 33,000 |
| 2013/06/07 | 250 | 260 | 246 | 251 | 114,000 |
| 2013/06/06 | 285 | 285 | 280 | 282 | 12,000 |
| 2013/06/05 | 278 | 293 | 278 | 285 | 21,000 |
| 2013/06/04 | 288 | 289 | 280 | 289 | 23,000 |
| 2013/06/03 | 280 | 284 | 276 | 284 | 20,000 |
| 2013/05/31 | 278 | 282 | 278 | 282 | 20,000 |
| 2013/05/30 | 288 | 288 | 277 | 279 | 25,000 |
| 2013/05/29 | 289 | 290 | 284 | 289 | 21,000 |
| 2013/05/28 | 290 | 290 | 267 | 283 | 33,000 |
| 2013/05/27 | 295 | 300 | 292 | 292 | 27,000 |
| 2013/05/24 | 293 | 298 | 286 | 295 | 65,000 |
| 2013/05/23 | 310 | 311 | 300 | 301 | 53,000 |
| 2013/05/22 | 314 | 314 | 308 | 311 | 37,000 |
| 2013/05/21 | 313 | 314 | 311 | 314 | 27,000 |
| 2013/05/20 | 315 | 315 | 301 | 312 | 46,000 |
| 2013/05/17 | 309 | 316 | 309 | 315 | 33,000 |
| 2013/05/16 | 313 | 316 | 311 | 312 | 64,000 |
| 2013/05/15 | 318 | 322 | 314 | 316 | 35,000 |
| 2013/05/14 | 319 | 319 | 314 | 318 | 14,000 |
| 2013/05/13 | 317 | 320 | 312 | 313 | 35,000 |
| 2013/05/10 | 325 | 325 | 319 | 322 | 31,000 |
| 2013/05/09 | 324 | 328 | 323 | 323 | 40,000 |
| 2013/05/08 | 337 | 338 | 330 | 331 | 41,000 |
| 2013/05/07 | 330 | 333 | 326 | 333 | 24,000 |
| 2013/05/02 | 340 | 340 | 310 | 324 | 54,000 |
| 2013/05/01 | 335 | 338 | 335 | 337 | 33,000 |
| 2013/04/30 | 335 | 340 | 332 | 336 | 42,000 |
| 2013/04/26 | 340 | 343 | 328 | 340 | 61,000 |
| 2013/04/25 | 330 | 350 | 322 | 346 | 178,000 |
| 2013/04/24 | 325 | 329 | 325 | 328 | 58,000 |
| 2013/04/23 | 326 | 326 | 322 | 325 | 20,000 |
| 2013/04/22 | 325 | 326 | 321 | 321 | 37,000 |
| 2013/04/19 | 324 | 325 | 321 | 321 | 33,000 |
| 2013/04/18 | 321 | 326 | 320 | 324 | 62,000 |
| 2013/04/17 | 321 | 328 | 321 | 322 | 86,000 |
| 2013/04/16 | 322 | 328 | 318 | 321 | 116,000 |
| 2013/04/15 | 312 | 330 | 306 | 330 | 212,000 |
| 2013/04/12 | 288 | 298 | 281 | 296 | 90,000 |
| 2013/04/11 | 285 | 290 | 280 | 290 | 58,000 |
| 2013/04/10 | 276 | 288 | 276 | 282 | 54,000 |
| 2013/04/09 | 274 | 282 | 273 | 277 | 156,000 |
| 2013/04/08 | 277 | 279 | 268 | 278 | 68,000 |
| 2013/04/05 | 273 | 279 | 264 | 269 | 116,000 |
| 2013/04/04 | 260 | 272 | 260 | 272 | 41,000 |
| 2013/04/03 | 254 | 270 | 254 | 266 | 58,000 |
| 2013/04/02 | 251 | 258 | 246 | 254 | 57,000 |
| 2013/04/01 | 271 | 273 | 255 | 257 | 57,000 |
| 2013/03/29 | 279 | 279 | 271 | 271 | 52,000 |
| 2013/03/28 | 280 | 285 | 276 | 284 | 62,000 |
| 2013/03/27 | 278 | 280 | 278 | 280 | 32,000 |
| 2013/03/26 | 290 | 290 | 277 | 280 | 69,000 |
| 2013/03/25 | 289 | 289 | 276 | 278 | 113,000 |
| 2013/03/22 | 302 | 306 | 289 | 289 | 92,000 |
| 2013/03/21 | 300 | 301 | 293 | 294 | 60,000 |
| 2013/03/19 | 312 | 320 | 291 | 299 | 106,000 |
| 2013/03/18 | 314 | 314 | 307 | 311 | 46,000 |
| 2013/03/15 | 319 | 322 | 308 | 314 | 132,000 |
| 2013/03/14 | 319 | 319 | 314 | 317 | 69,000 |
| 2013/03/13 | 310 | 320 | 301 | 316 | 280,000 |
| 2013/03/12 | 330 | 334 | 310 | 310 | 507,000 |
| 2013/03/11 | 372 | 372 | 327 | 345 | 1,656,000 |
| 2013/03/08 | 297 | 359 | 290 | 358 | 2,464,000 |
| 2013/03/07 | 239 | 307 | 239 | 279 | 222,000 |
| 2013/03/06 | 235 | 237 | 235 | 237 | 13,000 |
| 2013/03/05 | 234 | 236 | 233 | 235 | 7,000 |
| 2013/03/04 | 236 | 237 | 234 | 234 | 5,000 |
| 2013/03/01 | 235 | 235 | 232 | 233 | 4,000 |
| 2013/02/28 | 232 | 235 | 229 | 235 | 9,000 |
| 2013/02/27 | 235 | 236 | 233 | 234 | 6,000 |
| 2013/02/26 | 237 | 237 | 235 | 236 | 12,000 |
| 2013/02/25 | 236 | 237 | 233 | 234 | 17,000 |
| 2013/02/22 | 233 | 234 | 231 | 234 | 18,000 |
| 2013/02/21 | 234 | 235 | 233 | 233 | 8,000 |
| 2013/02/20 | 233 | 234 | 231 | 234 | 8,000 |
| 2013/02/19 | 227 | 234 | 226 | 233 | 17,000 |
| 2013/02/18 | 235 | 237 | 231 | 232 | 27,000 |
| 2013/02/15 | 228 | 232 | 228 | 232 | 18,000 |
| 2013/02/14 | 228 | 228 | 227 | 227 | 9,000 |
| 2013/02/13 | 231 | 231 | 228 | 228 | 14,000 |
| 2013/02/12 | 229 | 231 | 229 | 231 | 8,000 |
| 2013/02/08 | 231 | 231 | 229 | 229 | 18,000 |
| 2013/02/07 | 237 | 237 | 229 | 229 | 16,000 |
| 2013/02/06 | 243 | 243 | 235 | 236 | 19,000 |
| 2013/02/05 | 235 | 237 | 235 | 237 | 4,000 |
| 2013/02/04 | 234 | 235 | 233 | 235 | 6,000 |
| 2013/02/01 | 235 | 236 | 232 | 232 | 8,000 |
| 2013/01/31 | 236 | 238 | 235 | 235 | 6,000 |
| 2013/01/30 | 243 | 245 | 236 | 239 | 24,000 |
| 2013/01/29 | 240 | 240 | 238 | 239 | 7,000 |
| 2013/01/28 | 246 | 246 | 243 | 243 | 10,000 |
| 2013/01/25 | 243 | 245 | 241 | 241 | 24,000 |
| 2013/01/24 | 239 | 243 | 236 | 242 | 10,000 |
| 2013/01/23 | 239 | 240 | 235 | 240 | 12,000 |
| 2013/01/22 | 240 | 240 | 240 | 240 | 4,000 |
| 2013/01/21 | 245 | 245 | 239 | 241 | 13,000 |
| 2013/01/18 | 247 | 247 | 241 | 244 | 13,000 |
| 2013/01/17 | 247 | 247 | 244 | 247 | 26,000 |
| 2013/01/16 | 243 | 247 | 242 | 247 | 22,000 |
| 2013/01/15 | 234 | 243 | 234 | 239 | 18,000 |
| 2013/01/11 | 233 | 233 | 231 | 232 | 12,000 |
| 2013/01/10 | 225 | 232 | 225 | 227 | 18,000 |
| 2013/01/09 | 230 | 230 | 221 | 224 | 17,000 |
| 2013/01/08 | 229 | 230 | 228 | 230 | 8,000 |
| 2013/01/07 | 236 | 236 | 229 | 233 | 13,000 |
| 2013/01/04 | 244 | 244 | 236 | 237 | 11,000 |