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 |
|---|---|---|---|---|---|
| 2022/12/30 | 218 | 225 | 218 | 222 | 54,200 |
| 2022/12/29 | 215 | 218 | 215 | 217 | 68,100 |
| 2022/12/28 | 218 | 219 | 214 | 218 | 153,200 |
| 2022/12/27 | 219 | 221 | 218 | 221 | 64,600 |
| 2022/12/26 | 218 | 219 | 216 | 217 | 52,500 |
| 2022/12/23 | 224 | 224 | 218 | 219 | 78,400 |
| 2022/12/22 | 222 | 223 | 222 | 222 | 41,900 |
| 2022/12/21 | 223 | 225 | 221 | 221 | 107,700 |
| 2022/12/20 | 229 | 231 | 223 | 223 | 109,600 |
| 2022/12/19 | 233 | 233 | 228 | 230 | 78,500 |
| 2022/12/16 | 233 | 234 | 230 | 230 | 88,100 |
| 2022/12/15 | 234 | 234 | 233 | 233 | 34,600 |
| 2022/12/14 | 235 | 236 | 234 | 235 | 26,700 |
| 2022/12/13 | 237 | 237 | 233 | 233 | 27,100 |
| 2022/12/12 | 233 | 237 | 233 | 235 | 49,500 |
| 2022/12/09 | 229 | 234 | 229 | 234 | 66,000 |
| 2022/12/08 | 231 | 232 | 227 | 229 | 66,000 |
| 2022/12/07 | 231 | 233 | 230 | 230 | 82,400 |
| 2022/12/06 | 236 | 236 | 232 | 232 | 65,700 |
| 2022/12/05 | 232 | 237 | 230 | 235 | 93,200 |
| 2022/12/02 | 237 | 237 | 232 | 233 | 75,600 |
| 2022/12/01 | 237 | 241 | 234 | 236 | 98,200 |
| 2022/11/30 | 241 | 242 | 236 | 236 | 108,200 |
| 2022/11/29 | 245 | 245 | 239 | 241 | 125,100 |
| 2022/11/28 | 244 | 248 | 241 | 244 | 143,400 |
| 2022/11/25 | 242 | 259 | 239 | 242 | 1,204,000 |
| 2022/11/24 | 241 | 242 | 238 | 240 | 46,300 |
| 2022/11/22 | 232 | 242 | 232 | 240 | 135,500 |
| 2022/11/21 | 232 | 235 | 230 | 232 | 73,800 |
| 2022/11/18 | 229 | 232 | 228 | 232 | 94,100 |
| 2022/11/17 | 225 | 229 | 224 | 229 | 78,300 |
| 2022/11/16 | 222 | 225 | 222 | 223 | 66,600 |
| 2022/11/15 | 220 | 226 | 220 | 223 | 66,000 |
| 2022/11/14 | 221 | 224 | 221 | 221 | 37,900 |
| 2022/11/11 | 225 | 225 | 221 | 224 | 71,600 |
| 2022/11/10 | 221 | 224 | 220 | 222 | 66,500 |
| 2022/11/09 | 220 | 224 | 219 | 224 | 115,600 |
| 2022/11/08 | 215 | 219 | 215 | 219 | 142,200 |
| 2022/11/07 | 217 | 222 | 212 | 218 | 293,000 |
| 2022/11/04 | 222 | 222 | 215 | 216 | 276,700 |
| 2022/11/02 | 226 | 226 | 222 | 222 | 120,000 |
| 2022/11/01 | 226 | 228 | 224 | 226 | 105,300 |
| 2022/10/31 | 229 | 229 | 223 | 224 | 132,700 |
| 2022/10/28 | 229 | 232 | 226 | 227 | 353,700 |
| 2022/10/27 | 230 | 235 | 228 | 232 | 116,700 |
| 2022/10/26 | 229 | 232 | 228 | 229 | 93,000 |
| 2022/10/25 | 228 | 229 | 224 | 228 | 150,300 |
| 2022/10/24 | 231 | 231 | 225 | 226 | 129,900 |
| 2022/10/21 | 233 | 234 | 228 | 228 | 146,500 |
| 2022/10/20 | 236 | 236 | 232 | 232 | 122,200 |
| 2022/10/19 | 239 | 239 | 235 | 238 | 73,400 |
| 2022/10/18 | 232 | 239 | 231 | 239 | 104,000 |
| 2022/10/17 | 232 | 233 | 229 | 230 | 112,800 |
| 2022/10/14 | 234 | 235 | 232 | 235 | 80,400 |
| 2022/10/13 | 237 | 238 | 230 | 231 | 131,800 |
| 2022/10/12 | 243 | 245 | 237 | 238 | 165,500 |
| 2022/10/11 | 245 | 251 | 244 | 244 | 127,500 |
| 2022/10/07 | 247 | 255 | 247 | 248 | 232,500 |
| 2022/10/06 | 245 | 253 | 245 | 250 | 319,700 |
| 2022/10/05 | 247 | 250 | 242 | 246 | 208,500 |
| 2022/10/04 | 241 | 261 | 238 | 245 | 1,048,500 |
| 2022/10/03 | 238 | 238 | 233 | 237 | 58,600 |
| 2022/09/30 | 236 | 240 | 236 | 238 | 93,500 |
| 2022/09/29 | 233 | 240 | 233 | 239 | 72,700 |
| 2022/09/28 | 231 | 234 | 229 | 232 | 62,300 |
| 2022/09/27 | 231 | 232 | 228 | 231 | 70,500 |
| 2022/09/26 | 233 | 234 | 228 | 231 | 125,400 |
| 2022/09/22 | 232 | 234 | 231 | 234 | 55,500 |
| 2022/09/21 | 234 | 234 | 232 | 234 | 64,400 |
| 2022/09/20 | 239 | 239 | 233 | 236 | 72,100 |
| 2022/09/16 | 234 | 236 | 234 | 235 | 48,000 |
| 2022/09/15 | 238 | 238 | 235 | 235 | 31,900 |
| 2022/09/14 | 236 | 239 | 235 | 237 | 69,200 |
| 2022/09/13 | 241 | 244 | 238 | 242 | 66,300 |
| 2022/09/12 | 242 | 245 | 241 | 242 | 80,000 |
| 2022/09/09 | 238 | 241 | 238 | 240 | 46,200 |
| 2022/09/08 | 236 | 239 | 234 | 239 | 87,100 |
| 2022/09/07 | 234 | 235 | 232 | 235 | 47,300 |
| 2022/09/06 | 234 | 237 | 233 | 234 | 109,900 |
| 2022/09/05 | 235 | 236 | 231 | 234 | 68,000 |
| 2022/09/02 | 238 | 238 | 234 | 235 | 176,000 |
| 2022/09/01 | 239 | 240 | 237 | 239 | 90,000 |
| 2022/08/31 | 239 | 242 | 238 | 239 | 70,400 |
| 2022/08/30 | 241 | 241 | 239 | 239 | 57,000 |
| 2022/08/29 | 241 | 241 | 239 | 240 | 80,600 |
| 2022/08/26 | 242 | 244 | 242 | 242 | 75,000 |
| 2022/08/25 | 243 | 243 | 241 | 243 | 35,700 |
| 2022/08/24 | 244 | 245 | 240 | 242 | 85,600 |
| 2022/08/23 | 245 | 245 | 243 | 243 | 41,300 |
| 2022/08/22 | 243 | 245 | 242 | 244 | 51,200 |
| 2022/08/19 | 245 | 245 | 242 | 243 | 35,900 |
| 2022/08/18 | 243 | 245 | 242 | 243 | 34,200 |
| 2022/08/17 | 245 | 247 | 243 | 244 | 99,900 |
| 2022/08/16 | 241 | 244 | 241 | 242 | 40,400 |
| 2022/08/15 | 242 | 243 | 240 | 242 | 66,100 |
| 2022/08/12 | 242 | 243 | 240 | 242 | 91,000 |
| 2022/08/10 | 238 | 240 | 238 | 240 | 36,400 |
| 2022/08/09 | 243 | 243 | 238 | 238 | 140,700 |
| 2022/08/08 | 244 | 244 | 239 | 241 | 151,000 |
| 2022/08/05 | 244 | 246 | 239 | 245 | 260,700 |
| 2022/08/04 | 248 | 253 | 247 | 251 | 87,700 |
| 2022/08/03 | 254 | 254 | 246 | 246 | 154,400 |
| 2022/08/02 | 253 | 256 | 253 | 254 | 35,300 |
| 2022/08/01 | 254 | 255 | 251 | 255 | 52,900 |
| 2022/07/29 | 259 | 259 | 254 | 255 | 70,900 |
| 2022/07/28 | 258 | 259 | 254 | 259 | 86,900 |
| 2022/07/27 | 258 | 260 | 257 | 257 | 77,300 |
| 2022/07/26 | 261 | 263 | 259 | 261 | 32,900 |
| 2022/07/25 | 263 | 263 | 258 | 261 | 42,700 |
| 2022/07/22 | 262 | 269 | 260 | 264 | 122,600 |
| 2022/07/21 | 259 | 264 | 259 | 260 | 67,300 |
| 2022/07/20 | 259 | 262 | 259 | 260 | 40,300 |
| 2022/07/19 | 262 | 262 | 255 | 258 | 53,100 |
| 2022/07/15 | 259 | 260 | 255 | 257 | 14,900 |
| 2022/07/14 | 257 | 260 | 255 | 258 | 39,100 |
| 2022/07/13 | 258 | 260 | 255 | 258 | 46,000 |
| 2022/07/12 | 261 | 263 | 256 | 256 | 61,900 |
| 2022/07/11 | 262 | 266 | 260 | 264 | 71,700 |
| 2022/07/08 | 260 | 266 | 258 | 259 | 71,100 |
| 2022/07/07 | 261 | 261 | 258 | 260 | 26,900 |
| 2022/07/06 | 258 | 261 | 257 | 260 | 34,600 |
| 2022/07/05 | 259 | 261 | 257 | 258 | 47,800 |
| 2022/07/04 | 259 | 262 | 256 | 258 | 50,000 |
| 2022/07/01 | 264 | 266 | 258 | 258 | 67,500 |
| 2022/06/30 | 264 | 273 | 264 | 267 | 82,200 |
| 2022/06/29 | 270 | 273 | 262 | 262 | 142,500 |
| 2022/06/28 | 262 | 273 | 262 | 272 | 103,600 |
| 2022/06/27 | 269 | 269 | 260 | 263 | 76,200 |
| 2022/06/24 | 275 | 276 | 261 | 266 | 172,300 |
| 2022/06/23 | 249 | 273 | 249 | 272 | 379,500 |
| 2022/06/22 | 251 | 251 | 247 | 247 | 77,000 |
| 2022/06/21 | 244 | 252 | 244 | 247 | 62,800 |
| 2022/06/20 | 254 | 254 | 241 | 242 | 148,600 |
| 2022/06/17 | 256 | 256 | 250 | 250 | 83,200 |
| 2022/06/16 | 259 | 259 | 255 | 257 | 43,000 |
| 2022/06/15 | 260 | 261 | 254 | 255 | 83,600 |
| 2022/06/14 | 264 | 265 | 261 | 261 | 41,900 |
| 2022/06/13 | 265 | 267 | 263 | 266 | 43,300 |
| 2022/06/10 | 265 | 270 | 264 | 267 | 47,000 |
| 2022/06/09 | 265 | 273 | 264 | 267 | 88,000 |
| 2022/06/08 | 264 | 267 | 264 | 266 | 34,800 |
| 2022/06/07 | 261 | 267 | 261 | 263 | 48,200 |
| 2022/06/06 | 262 | 265 | 261 | 262 | 47,400 |
| 2022/06/03 | 266 | 268 | 262 | 262 | 64,200 |
| 2022/06/02 | 266 | 269 | 264 | 264 | 50,400 |
| 2022/06/01 | 266 | 270 | 266 | 267 | 41,600 |
| 2022/05/31 | 269 | 271 | 265 | 266 | 34,200 |
| 2022/05/30 | 269 | 271 | 267 | 267 | 119,600 |
| 2022/05/27 | 265 | 268 | 263 | 268 | 36,000 |
| 2022/05/26 | 263 | 266 | 262 | 262 | 42,200 |
| 2022/05/25 | 272 | 275 | 260 | 263 | 79,400 |
| 2022/05/24 | 271 | 272 | 265 | 265 | 40,500 |
| 2022/05/23 | 266 | 273 | 266 | 273 | 48,100 |
| 2022/05/20 | 268 | 268 | 264 | 265 | 45,300 |
| 2022/05/19 | 265 | 268 | 261 | 268 | 40,200 |
| 2022/05/18 | 265 | 268 | 262 | 268 | 48,400 |
| 2022/05/17 | 266 | 267 | 262 | 265 | 65,200 |
| 2022/05/16 | 269 | 270 | 260 | 266 | 52,500 |
| 2022/05/13 | 259 | 267 | 258 | 267 | 60,600 |
| 2022/05/12 | 265 | 265 | 261 | 261 | 66,800 |
| 2022/05/11 | 268 | 270 | 265 | 269 | 58,900 |
| 2022/05/10 | 270 | 270 | 265 | 267 | 50,400 |
| 2022/05/09 | 276 | 276 | 270 | 270 | 74,300 |
| 2022/05/06 | 274 | 279 | 274 | 279 | 56,000 |
| 2022/05/02 | 277 | 283 | 277 | 278 | 31,300 |
| 2022/04/28 | 278 | 280 | 275 | 280 | 102,800 |
| 2022/04/27 | 279 | 283 | 275 | 275 | 163,400 |
| 2022/04/26 | 285 | 285 | 279 | 283 | 53,300 |
| 2022/04/25 | 285 | 285 | 277 | 278 | 49,900 |
| 2022/04/22 | 287 | 287 | 281 | 282 | 30,600 |
| 2022/04/21 | 287 | 288 | 285 | 287 | 25,000 |
| 2022/04/20 | 282 | 289 | 282 | 288 | 48,600 |
| 2022/04/19 | 284 | 285 | 281 | 283 | 31,100 |
| 2022/04/18 | 285 | 285 | 279 | 283 | 45,700 |
| 2022/04/15 | 283 | 289 | 281 | 285 | 23,300 |
| 2022/04/14 | 282 | 290 | 281 | 286 | 47,400 |
| 2022/04/13 | 276 | 283 | 276 | 283 | 37,000 |
| 2022/04/12 | 277 | 280 | 271 | 275 | 56,900 |
| 2022/04/11 | 284 | 286 | 277 | 277 | 89,200 |
| 2022/04/08 | 286 | 288 | 283 | 286 | 85,600 |
| 2022/04/07 | 288 | 288 | 285 | 288 | 37,500 |
| 2022/04/06 | 291 | 293 | 289 | 291 | 39,000 |
| 2022/04/05 | 288 | 294 | 288 | 293 | 50,400 |
| 2022/04/04 | 287 | 291 | 287 | 289 | 24,400 |
| 2022/04/01 | 289 | 291 | 285 | 289 | 42,800 |
| 2022/03/31 | 290 | 294 | 289 | 289 | 40,000 |
| 2022/03/30 | 292 | 295 | 291 | 295 | 42,300 |
| 2022/03/29 | 286 | 292 | 286 | 292 | 61,300 |
| 2022/03/28 | 287 | 293 | 286 | 288 | 55,000 |
| 2022/03/25 | 295 | 295 | 289 | 291 | 57,400 |
| 2022/03/24 | 289 | 292 | 286 | 292 | 50,300 |
| 2022/03/23 | 289 | 296 | 289 | 291 | 83,500 |
| 2022/03/22 | 291 | 292 | 286 | 287 | 62,700 |
| 2022/03/18 | 289 | 291 | 287 | 291 | 45,300 |
| 2022/03/17 | 291 | 291 | 286 | 291 | 64,200 |
| 2022/03/16 | 286 | 287 | 283 | 285 | 39,200 |
| 2022/03/15 | 278 | 284 | 278 | 284 | 30,900 |
| 2022/03/14 | 276 | 280 | 276 | 278 | 45,900 |
| 2022/03/11 | 274 | 276 | 271 | 275 | 68,200 |
| 2022/03/10 | 279 | 282 | 275 | 277 | 76,200 |
| 2022/03/09 | 280 | 280 | 270 | 271 | 67,200 |
| 2022/03/08 | 273 | 282 | 272 | 275 | 89,000 |
| 2022/03/07 | 281 | 283 | 273 | 277 | 126,600 |
| 2022/03/04 | 291 | 293 | 286 | 287 | 57,100 |
| 2022/03/03 | 291 | 295 | 289 | 293 | 42,200 |
| 2022/03/02 | 288 | 294 | 287 | 290 | 60,400 |
| 2022/03/01 | 294 | 300 | 289 | 292 | 138,200 |
| 2022/02/28 | 287 | 294 | 284 | 293 | 97,400 |
| 2022/02/25 | 278 | 287 | 278 | 287 | 105,600 |
| 2022/02/24 | 279 | 280 | 270 | 277 | 132,800 |
| 2022/02/22 | 287 | 290 | 281 | 283 | 103,800 |
| 2022/02/21 | 289 | 292 | 285 | 290 | 114,300 |
| 2022/02/18 | 291 | 296 | 288 | 295 | 151,800 |
| 2022/02/17 | 302 | 305 | 294 | 296 | 147,300 |
| 2022/02/16 | 301 | 305 | 300 | 303 | 66,800 |
| 2022/02/15 | 299 | 304 | 298 | 298 | 67,700 |
| 2022/02/14 | 300 | 303 | 297 | 299 | 65,500 |
| 2022/02/10 | 303 | 307 | 301 | 305 | 58,100 |
| 2022/02/09 | 302 | 304 | 298 | 303 | 50,900 |
| 2022/02/08 | 304 | 308 | 297 | 301 | 91,300 |
| 2022/02/07 | 305 | 309 | 303 | 303 | 62,800 |
| 2022/02/04 | 308 | 310 | 303 | 305 | 73,500 |
| 2022/02/03 | 308 | 316 | 307 | 313 | 134,800 |
| 2022/02/02 | 299 | 310 | 299 | 307 | 133,500 |
| 2022/02/01 | 295 | 302 | 295 | 299 | 84,600 |
| 2022/01/31 | 291 | 299 | 289 | 298 | 47,100 |
| 2022/01/28 | 289 | 290 | 284 | 290 | 47,500 |
| 2022/01/27 | 297 | 299 | 282 | 282 | 119,300 |
| 2022/01/26 | 295 | 302 | 295 | 297 | 42,600 |
| 2022/01/25 | 300 | 302 | 294 | 295 | 77,800 |
| 2022/01/24 | 297 | 302 | 293 | 302 | 45,400 |
| 2022/01/21 | 296 | 300 | 290 | 298 | 53,800 |
| 2022/01/20 | 289 | 298 | 289 | 296 | 62,100 |
| 2022/01/19 | 299 | 302 | 285 | 286 | 133,400 |
| 2022/01/18 | 304 | 306 | 300 | 304 | 50,600 |
| 2022/01/17 | 306 | 306 | 301 | 303 | 38,200 |
| 2022/01/14 | 301 | 304 | 299 | 300 | 72,200 |
| 2022/01/13 | 303 | 304 | 299 | 300 | 64,800 |
| 2022/01/12 | 300 | 310 | 300 | 306 | 158,100 |
| 2022/01/11 | 306 | 308 | 300 | 308 | 39,900 |
| 2022/01/07 | 303 | 306 | 301 | 302 | 81,900 |
| 2022/01/06 | 305 | 307 | 302 | 302 | 65,300 |
| 2022/01/05 | 313 | 313 | 305 | 307 | 94,800 |
| 2022/01/04 | 316 | 316 | 310 | 313 | 62,200 |