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 |
---|---|---|---|---|---|
2016/12/30 | 243 | 249 | 243 | 249 | 28,000 |
2016/12/29 | 239 | 246 | 239 | 246 | 35,000 |
2016/12/28 | 238 | 241 | 238 | 241 | 23,000 |
2016/12/27 | 240 | 240 | 237 | 238 | 48,000 |
2016/12/26 | 242 | 242 | 240 | 241 | 35,000 |
2016/12/22 | 246 | 246 | 241 | 241 | 47,000 |
2016/12/21 | 247 | 247 | 246 | 246 | 13,000 |
2016/12/20 | 247 | 247 | 243 | 244 | 55,000 |
2016/12/19 | 245 | 247 | 244 | 247 | 39,000 |
2016/12/16 | 244 | 245 | 244 | 245 | 34,000 |
2016/12/15 | 247 | 247 | 243 | 244 | 23,000 |
2016/12/14 | 245 | 248 | 244 | 247 | 49,000 |
2016/12/13 | 241 | 244 | 240 | 244 | 35,000 |
2016/12/12 | 240 | 244 | 240 | 243 | 30,000 |
2016/12/09 | 239 | 243 | 239 | 242 | 65,000 |
2016/12/08 | 242 | 242 | 240 | 240 | 20,000 |
2016/12/07 | 240 | 241 | 237 | 240 | 35,000 |
2016/12/06 | 237 | 239 | 237 | 238 | 20,000 |
2016/12/05 | 243 | 244 | 240 | 240 | 23,000 |
2016/12/02 | 248 | 248 | 245 | 246 | 20,000 |
2016/12/01 | 247 | 251 | 247 | 248 | 18,000 |
2016/11/30 | 250 | 252 | 250 | 251 | 12,000 |
2016/11/29 | 253 | 254 | 251 | 254 | 12,000 |
2016/11/28 | 250 | 255 | 246 | 254 | 20,000 |
2016/11/25 | 250 | 252 | 250 | 252 | 21,000 |
2016/11/24 | 255 | 255 | 252 | 253 | 23,000 |
2016/11/22 | 249 | 252 | 248 | 250 | 30,000 |
2016/11/21 | 248 | 248 | 248 | 248 | 1,000 |
2016/11/18 | 248 | 249 | 248 | 248 | 10,000 |
2016/11/17 | 247 | 248 | 244 | 245 | 27,000 |
2016/11/16 | 237 | 242 | 237 | 242 | 14,000 |
2016/11/15 | 234 | 237 | 234 | 237 | 13,000 |
2016/11/14 | 232 | 236 | 232 | 235 | 23,000 |
2016/11/11 | 230 | 232 | 230 | 231 | 11,000 |
2016/11/10 | 228 | 232 | 224 | 228 | 51,000 |
2016/11/09 | 229 | 229 | 222 | 222 | 46,000 |
2016/11/08 | 231 | 231 | 225 | 225 | 36,000 |
2016/11/07 | 239 | 239 | 225 | 225 | 41,000 |
2016/11/04 | 240 | 240 | 234 | 234 | 8,000 |
2016/11/02 | 239 | 242 | 239 | 240 | 13,000 |
2016/11/01 | 238 | 245 | 238 | 245 | 39,000 |
2016/10/31 | 242 | 242 | 236 | 236 | 28,000 |
2016/10/28 | 240 | 243 | 240 | 243 | 36,000 |
2016/10/27 | 239 | 240 | 235 | 238 | 34,000 |
2016/10/26 | 238 | 239 | 236 | 239 | 14,000 |
2016/10/25 | 237 | 238 | 236 | 238 | 31,000 |
2016/10/24 | 236 | 236 | 235 | 235 | 11,000 |
2016/10/21 | 236 | 237 | 235 | 237 | 13,000 |
2016/10/20 | 234 | 235 | 234 | 235 | 6,000 |
2016/10/19 | 233 | 233 | 231 | 233 | 20,000 |
2016/10/18 | 237 | 238 | 235 | 235 | 16,000 |
2016/10/17 | 241 | 241 | 231 | 234 | 65,000 |
2016/10/14 | 237 | 237 | 232 | 237 | 24,000 |
2016/10/13 | 236 | 236 | 233 | 236 | 8,000 |
2016/10/12 | 240 | 240 | 233 | 236 | 23,000 |
2016/10/11 | 240 | 242 | 235 | 241 | 29,000 |
2016/10/07 | 235 | 240 | 235 | 240 | 14,000 |
2016/10/06 | 236 | 237 | 235 | 235 | 5,000 |
2016/10/05 | 233 | 237 | 233 | 236 | 15,000 |
2016/10/04 | 233 | 234 | 233 | 234 | 9,000 |
2016/10/03 | 232 | 235 | 232 | 234 | 6,000 |
2016/09/30 | 233 | 234 | 231 | 232 | 8,000 |
2016/09/29 | 230 | 236 | 230 | 236 | 19,000 |
2016/09/28 | 233 | 233 | 229 | 229 | 7,000 |
2016/09/27 | 231 | 233 | 229 | 233 | 21,000 |
2016/09/26 | 233 | 233 | 229 | 231 | 24,000 |
2016/09/23 | 227 | 232 | 227 | 232 | 21,000 |
2016/09/21 | 227 | 229 | 226 | 229 | 31,000 |
2016/09/20 | 225 | 228 | 225 | 227 | 36,000 |
2016/09/16 | 227 | 230 | 225 | 230 | 8,000 |
2016/09/15 | 228 | 228 | 225 | 227 | 11,000 |
2016/09/14 | 228 | 233 | 228 | 229 | 7,000 |
2016/09/13 | 231 | 231 | 227 | 230 | 16,000 |
2016/09/12 | 234 | 234 | 230 | 230 | 11,000 |
2016/09/09 | 238 | 238 | 233 | 235 | 22,000 |
2016/09/08 | 231 | 237 | 231 | 235 | 20,000 |
2016/09/07 | 233 | 235 | 231 | 233 | 20,000 |
2016/09/06 | 239 | 239 | 231 | 233 | 15,000 |
2016/09/05 | 238 | 240 | 235 | 236 | 9,000 |
2016/09/02 | 237 | 237 | 237 | 237 | 3,000 |
2016/09/01 | 236 | 238 | 236 | 237 | 7,000 |
2016/08/31 | 234 | 234 | 233 | 234 | 6,000 |
2016/08/30 | 236 | 236 | 233 | 234 | 8,000 |
2016/08/29 | 240 | 240 | 232 | 236 | 19,000 |
2016/08/26 | 239 | 239 | 231 | 232 | 9,000 |
2016/08/25 | 241 | 242 | 236 | 239 | 20,000 |
2016/08/24 | 233 | 235 | 233 | 235 | 7,000 |
2016/08/23 | 234 | 234 | 228 | 232 | 21,000 |
2016/08/22 | 239 | 240 | 229 | 235 | 21,000 |
2016/08/19 | 237 | 237 | 236 | 236 | 8,000 |
2016/08/18 | 235 | 242 | 235 | 241 | 9,000 |
2016/08/17 | 244 | 244 | 236 | 238 | 27,000 |
2016/08/16 | 246 | 246 | 238 | 243 | 15,000 |
2016/08/15 | 247 | 247 | 245 | 245 | 4,000 |
2016/08/12 | 243 | 244 | 240 | 244 | 6,000 |
2016/08/10 | 242 | 242 | 241 | 241 | 3,000 |
2016/08/09 | 242 | 244 | 242 | 244 | 4,000 |
2016/08/08 | 244 | 245 | 242 | 242 | 5,000 |
2016/08/05 | 244 | 244 | 243 | 243 | 2,000 |
2016/08/04 | 244 | 244 | 244 | 244 | 6,000 |
2016/08/03 | 247 | 247 | 241 | 245 | 14,000 |
2016/08/02 | 247 | 247 | 246 | 246 | 2,000 |
2016/08/01 | 248 | 250 | 242 | 243 | 15,000 |
2016/07/29 | 248 | 248 | 243 | 246 | 6,000 |
2016/07/28 | 246 | 250 | 244 | 246 | 15,000 |
2016/07/27 | 251 | 251 | 241 | 244 | 15,000 |
2016/07/26 | 247 | 250 | 247 | 249 | 10,000 |
2016/07/25 | 247 | 247 | 246 | 246 | 18,000 |
2016/07/22 | 246 | 246 | 242 | 245 | 13,000 |
2016/07/21 | 246 | 248 | 243 | 247 | 20,000 |
2016/07/20 | 242 | 242 | 240 | 242 | 11,000 |
2016/07/19 | 241 | 244 | 240 | 244 | 47,000 |
2016/07/15 | 233 | 237 | 233 | 236 | 17,000 |
2016/07/14 | 232 | 237 | 232 | 232 | 12,000 |
2016/07/13 | 230 | 235 | 229 | 231 | 25,000 |
2016/07/12 | 229 | 229 | 226 | 227 | 8,000 |
2016/07/11 | 222 | 227 | 222 | 226 | 7,000 |
2016/07/08 | 224 | 225 | 220 | 220 | 18,000 |
2016/07/07 | 227 | 227 | 226 | 227 | 12,000 |
2016/07/06 | 232 | 233 | 226 | 231 | 25,000 |
2016/07/05 | 237 | 237 | 230 | 232 | 26,000 |
2016/07/04 | 237 | 240 | 237 | 239 | 10,000 |
2016/07/01 | 234 | 235 | 234 | 235 | 2,000 |
2016/06/30 | 234 | 238 | 233 | 234 | 12,000 |
2016/06/29 | 234 | 237 | 234 | 236 | 9,000 |
2016/06/28 | 237 | 238 | 231 | 233 | 32,000 |
2016/06/27 | 235 | 240 | 235 | 237 | 28,000 |
2016/06/24 | 241 | 241 | 212 | 229 | 44,000 |
2016/06/23 | 240 | 240 | 237 | 239 | 7,000 |
2016/06/22 | 237 | 239 | 237 | 239 | 7,000 |
2016/06/21 | 238 | 240 | 235 | 240 | 10,000 |
2016/06/20 | 238 | 238 | 236 | 238 | 10,000 |
2016/06/17 | 238 | 238 | 232 | 232 | 29,000 |
2016/06/16 | 241 | 241 | 236 | 236 | 11,000 |
2016/06/15 | 240 | 242 | 240 | 241 | 18,000 |
2016/06/14 | 241 | 244 | 240 | 242 | 15,000 |
2016/06/13 | 245 | 245 | 241 | 241 | 25,000 |
2016/06/10 | 249 | 249 | 247 | 247 | 29,000 |
2016/06/09 | 255 | 255 | 244 | 249 | 62,000 |
2016/06/08 | 254 | 254 | 252 | 252 | 6,000 |
2016/06/07 | 254 | 254 | 251 | 251 | 18,000 |
2016/06/06 | 250 | 251 | 249 | 251 | 9,000 |
2016/06/03 | 253 | 253 | 253 | 253 | 1,000 |
2016/06/02 | 253 | 253 | 251 | 251 | 2,000 |
2016/06/01 | 253 | 253 | 250 | 253 | 12,000 |
2016/05/31 | 251 | 256 | 250 | 253 | 13,000 |
2016/05/30 | 252 | 254 | 252 | 253 | 10,000 |
2016/05/27 | 254 | 254 | 254 | 254 | 5,000 |
2016/05/26 | 256 | 256 | 252 | 253 | 21,000 |
2016/05/25 | 253 | 254 | 251 | 251 | 19,000 |
2016/05/24 | 252 | 253 | 250 | 253 | 19,000 |
2016/05/23 | 255 | 257 | 254 | 254 | 6,000 |
2016/05/20 | 253 | 254 | 253 | 254 | 4,000 |
2016/05/19 | 252 | 255 | 252 | 255 | 7,000 |
2016/05/18 | 250 | 253 | 250 | 253 | 7,000 |
2016/05/17 | 250 | 254 | 250 | 254 | 34,000 |
2016/05/16 | 250 | 260 | 250 | 258 | 46,000 |
2016/05/13 | 258 | 258 | 253 | 253 | 15,000 |
2016/05/12 | 258 | 261 | 258 | 260 | 29,000 |
2016/05/11 | 255 | 256 | 253 | 253 | 10,000 |
2016/05/10 | 255 | 257 | 251 | 254 | 26,000 |
2016/05/09 | 255 | 255 | 255 | 255 | 5,000 |
2016/05/06 | 254 | 258 | 251 | 252 | 12,000 |
2016/05/02 | 258 | 258 | 254 | 254 | 13,000 |
2016/04/28 | 269 | 272 | 263 | 265 | 22,000 |
2016/04/27 | 262 | 273 | 262 | 273 | 30,000 |
2016/04/26 | 267 | 270 | 267 | 270 | 12,000 |
2016/04/25 | 267 | 273 | 265 | 273 | 27,000 |
2016/04/22 | 269 | 270 | 268 | 269 | 13,000 |
2016/04/21 | 267 | 273 | 266 | 270 | 26,000 |
2016/04/20 | 272 | 272 | 266 | 266 | 28,000 |
2016/04/19 | 273 | 274 | 265 | 268 | 27,000 |
2016/04/18 | 258 | 281 | 255 | 274 | 67,000 |
2016/04/15 | 254 | 258 | 254 | 258 | 7,000 |
2016/04/14 | 255 | 259 | 255 | 256 | 24,000 |
2016/04/13 | 257 | 257 | 254 | 255 | 14,000 |
2016/04/12 | 253 | 260 | 252 | 254 | 17,000 |
2016/04/11 | 250 | 253 | 250 | 253 | 5,000 |
2016/04/08 | 251 | 253 | 250 | 252 | 12,000 |
2016/04/07 | 253 | 253 | 252 | 252 | 4,000 |
2016/04/06 | 256 | 256 | 252 | 254 | 12,000 |
2016/04/05 | 254 | 256 | 254 | 254 | 12,000 |
2016/04/04 | 257 | 258 | 255 | 258 | 8,000 |
2016/04/01 | 261 | 261 | 255 | 255 | 17,000 |
2016/03/31 | 261 | 262 | 259 | 259 | 13,000 |
2016/03/30 | 262 | 263 | 261 | 262 | 8,000 |
2016/03/29 | 264 | 264 | 262 | 264 | 10,000 |
2016/03/28 | 264 | 266 | 260 | 265 | 23,000 |
2016/03/25 | 264 | 267 | 264 | 266 | 21,000 |
2016/03/24 | 267 | 267 | 263 | 263 | 12,000 |
2016/03/23 | 264 | 266 | 264 | 265 | 11,000 |
2016/03/22 | 264 | 266 | 260 | 264 | 42,000 |
2016/03/18 | 264 | 264 | 261 | 261 | 11,000 |
2016/03/17 | 265 | 266 | 264 | 265 | 25,000 |
2016/03/16 | 265 | 266 | 256 | 265 | 59,000 |
2016/03/15 | 274 | 274 | 269 | 270 | 8,000 |
2016/03/14 | 271 | 275 | 270 | 270 | 18,000 |
2016/03/11 | 267 | 270 | 266 | 269 | 32,000 |
2016/03/10 | 265 | 269 | 264 | 268 | 15,000 |
2016/03/09 | 264 | 267 | 264 | 267 | 10,000 |
2016/03/08 | 263 | 265 | 261 | 261 | 13,000 |
2016/03/07 | 266 | 267 | 263 | 265 | 13,000 |
2016/03/04 | 260 | 268 | 260 | 261 | 28,000 |
2016/03/03 | 262 | 265 | 262 | 265 | 6,000 |
2016/03/02 | 262 | 266 | 262 | 266 | 16,000 |
2016/03/01 | 262 | 262 | 259 | 262 | 14,000 |
2016/02/29 | 266 | 269 | 262 | 262 | 18,000 |
2016/02/26 | 268 | 268 | 265 | 268 | 7,000 |
2016/02/25 | 267 | 268 | 265 | 268 | 24,000 |
2016/02/24 | 264 | 266 | 263 | 264 | 27,000 |
2016/02/23 | 263 | 265 | 262 | 265 | 9,000 |
2016/02/22 | 265 | 269 | 261 | 268 | 36,000 |
2016/02/19 | 270 | 273 | 270 | 270 | 11,000 |
2016/02/18 | 275 | 276 | 264 | 274 | 14,000 |
2016/02/17 | 263 | 270 | 258 | 267 | 39,000 |
2016/02/16 | 248 | 262 | 248 | 258 | 47,000 |
2016/02/15 | 250 | 259 | 250 | 256 | 19,000 |
2016/02/12 | 250 | 252 | 242 | 245 | 46,000 |
2016/02/10 | 259 | 264 | 254 | 254 | 14,000 |
2016/02/09 | 262 | 264 | 252 | 259 | 26,000 |
2016/02/08 | 263 | 275 | 261 | 275 | 31,000 |
2016/02/05 | 267 | 269 | 266 | 269 | 6,000 |
2016/02/04 | 270 | 276 | 268 | 268 | 9,000 |
2016/02/03 | 275 | 277 | 271 | 274 | 9,000 |
2016/02/02 | 274 | 276 | 272 | 276 | 15,000 |
2016/02/01 | 264 | 275 | 264 | 274 | 10,000 |
2016/01/29 | 274 | 274 | 259 | 264 | 19,000 |
2016/01/28 | 270 | 270 | 267 | 267 | 14,000 |
2016/01/27 | 270 | 270 | 270 | 270 | 4,000 |
2016/01/26 | 266 | 272 | 266 | 269 | 22,000 |
2016/01/25 | 259 | 265 | 259 | 265 | 21,000 |
2016/01/22 | 258 | 260 | 252 | 260 | 29,000 |
2016/01/21 | 260 | 262 | 254 | 254 | 35,000 |
2016/01/20 | 271 | 274 | 260 | 261 | 44,000 |
2016/01/19 | 273 | 273 | 265 | 265 | 19,000 |
2016/01/18 | 270 | 270 | 267 | 269 | 39,000 |
2016/01/15 | 267 | 270 | 267 | 269 | 23,000 |
2016/01/14 | 266 | 266 | 263 | 265 | 25,000 |
2016/01/13 | 269 | 279 | 267 | 272 | 113,000 |
2016/01/12 | 283 | 285 | 276 | 276 | 18,000 |
2016/01/08 | 286 | 292 | 285 | 285 | 80,000 |
2016/01/07 | 284 | 287 | 283 | 286 | 18,000 |
2016/01/06 | 289 | 289 | 283 | 284 | 40,000 |
2016/01/05 | 289 | 290 | 286 | 288 | 22,000 |
2016/01/04 | 291 | 293 | 290 | 290 | 41,000 |