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 |
---|---|---|---|---|---|
1997/12/30 | 294 | 300 | 294 | 300 | 3,000 |
1997/12/29 | 303 | 303 | 290 | 295 | 13,000 |
1997/12/26 | 309 | 315 | 302 | 302 | 19,000 |
1997/12/25 | 321 | 321 | 312 | 312 | 45,000 |
1997/12/24 | 300 | 303 | 300 | 302 | 21,000 |
1997/12/22 | 310 | 310 | 300 | 309 | 17,000 |
1997/12/19 | 310 | 316 | 307 | 316 | 7,000 |
1997/12/18 | 300 | 318 | 300 | 318 | 27,000 |
1997/12/17 | 327 | 355 | 327 | 353 | 9,000 |
1997/12/16 | 326 | 335 | 326 | 332 | 9,000 |
1997/12/15 | 320 | 325 | 316 | 325 | 13,000 |
1997/12/12 | 336 | 336 | 325 | 325 | 21,000 |
1997/12/10 | 342 | 342 | 335 | 335 | 20,000 |
1997/12/09 | 346 | 346 | 345 | 345 | 7,000 |
1997/12/08 | 345 | 345 | 345 | 345 | 1,000 |
1997/12/05 | 350 | 350 | 345 | 345 | 4,000 |
1997/12/04 | 351 | 351 | 350 | 350 | 4,000 |
1997/12/03 | 359 | 359 | 350 | 350 | 6,000 |
1997/12/02 | 360 | 360 | 360 | 360 | 2,000 |
1997/12/01 | 335 | 360 | 335 | 360 | 3,000 |
1997/11/28 | 338 | 340 | 326 | 334 | 44,000 |
1997/11/27 | 345 | 345 | 335 | 335 | 20,000 |
1997/11/26 | 348 | 350 | 348 | 348 | 13,000 |
1997/11/25 | 360 | 360 | 348 | 351 | 16,000 |
1997/11/21 | 361 | 362 | 360 | 360 | 15,000 |
1997/11/20 | 371 | 373 | 360 | 361 | 18,000 |
1997/11/19 | 388 | 388 | 369 | 370 | 10,000 |
1997/11/18 | 380 | 388 | 380 | 388 | 12,000 |
1997/11/17 | 360 | 365 | 359 | 360 | 33,000 |
1997/11/14 | 359 | 359 | 350 | 355 | 16,000 |
1997/11/13 | 360 | 360 | 350 | 355 | 24,000 |
1997/11/12 | 371 | 371 | 360 | 360 | 30,000 |
1997/11/11 | 370 | 370 | 366 | 366 | 16,000 |
1997/11/10 | 385 | 385 | 370 | 370 | 13,000 |
1997/11/07 | 379 | 380 | 379 | 380 | 12,000 |
1997/11/06 | 400 | 400 | 385 | 400 | 35,000 |
1997/11/05 | 408 | 408 | 396 | 400 | 9,000 |
1997/11/04 | 396 | 398 | 396 | 398 | 2,000 |
1997/10/31 | 397 | 402 | 392 | 394 | 9,000 |
1997/10/30 | 402 | 402 | 397 | 400 | 5,000 |
1997/10/29 | 388 | 392 | 388 | 392 | 7,000 |
1997/10/28 | 393 | 393 | 390 | 393 | 14,000 |
1997/10/27 | 395 | 395 | 380 | 380 | 17,000 |
1997/10/24 | 399 | 401 | 399 | 400 | 4,000 |
1997/10/23 | 420 | 420 | 410 | 410 | 9,000 |
1997/10/22 | 406 | 417 | 401 | 415 | 12,000 |
1997/10/21 | 384 | 400 | 384 | 400 | 9,000 |
1997/10/20 | 398 | 398 | 384 | 384 | 3,000 |
1997/10/17 | 399 | 408 | 391 | 398 | 10,000 |
1997/10/16 | 390 | 390 | 382 | 382 | 7,000 |
1997/10/15 | 380 | 382 | 380 | 382 | 7,000 |
1997/10/14 | 382 | 382 | 371 | 371 | 15,000 |
1997/10/13 | 390 | 390 | 382 | 382 | 17,000 |
1997/10/09 | 389 | 389 | 380 | 380 | 10,000 |
1997/10/08 | 390 | 390 | 380 | 390 | 13,000 |
1997/10/07 | 392 | 393 | 385 | 385 | 12,000 |
1997/10/06 | 392 | 392 | 390 | 392 | 16,000 |
1997/10/03 | 380 | 383 | 380 | 382 | 11,000 |
1997/10/02 | 391 | 400 | 390 | 390 | 26,000 |
1997/10/01 | 383 | 400 | 377 | 400 | 18,000 |
1997/09/30 | 376 | 377 | 371 | 372 | 34,000 |
1997/09/29 | 405 | 405 | 375 | 375 | 19,000 |
1997/09/26 | 432 | 433 | 410 | 410 | 31,000 |
1997/09/25 | 431 | 431 | 430 | 431 | 11,000 |
1997/09/24 | 435 | 438 | 430 | 430 | 33,000 |
1997/09/22 | 460 | 465 | 440 | 445 | 65,000 |
1997/09/19 | 461 | 461 | 460 | 460 | 16,000 |
1997/09/18 | 465 | 465 | 460 | 460 | 17,000 |
1997/09/17 | 479 | 479 | 466 | 470 | 21,000 |
1997/09/16 | 473 | 473 | 473 | 473 | 2,000 |
1997/09/12 | 487 | 490 | 480 | 484 | 23,000 |
1997/09/11 | 492 | 493 | 492 | 493 | 10,000 |
1997/09/10 | 490 | 492 | 490 | 492 | 8,000 |
1997/09/09 | 505 | 505 | 505 | 505 | 1,000 |
1997/09/08 | 515 | 515 | 506 | 506 | 7,000 |
1997/09/05 | 510 | 515 | 501 | 505 | 22,000 |
1997/09/04 | 508 | 520 | 505 | 520 | 22,000 |
1997/09/03 | 485 | 504 | 485 | 497 | 14,000 |
1997/09/02 | 479 | 485 | 479 | 479 | 12,000 |
1997/09/01 | 490 | 490 | 485 | 485 | 9,000 |
1997/08/29 | 485 | 485 | 483 | 485 | 4,000 |
1997/08/28 | 485 | 490 | 479 | 479 | 11,000 |
1997/08/27 | 479 | 485 | 479 | 485 | 3,000 |
1997/08/26 | 479 | 479 | 479 | 479 | 2,000 |
1997/08/25 | 479 | 479 | 477 | 478 | 12,000 |
1997/08/22 | 490 | 490 | 479 | 479 | 12,000 |
1997/08/21 | 469 | 470 | 469 | 470 | 4,000 |
1997/08/20 | 470 | 475 | 466 | 466 | 23,000 |
1997/08/19 | 459 | 461 | 459 | 460 | 16,000 |
1997/08/18 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/15 | 462 | 465 | 461 | 465 | 17,000 |
1997/08/14 | 470 | 475 | 461 | 461 | 22,000 |
1997/08/13 | 490 | 490 | 470 | 470 | 31,000 |
1997/08/12 | 480 | 485 | 480 | 485 | 6,000 |
1997/08/11 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/08 | 481 | 484 | 480 | 480 | 9,000 |
1997/08/07 | 493 | 493 | 485 | 485 | 4,000 |
1997/08/06 | 481 | 494 | 481 | 494 | 4,000 |
1997/08/05 | 483 | 485 | 482 | 482 | 17,000 |
1997/08/04 | 500 | 500 | 482 | 482 | 25,000 |
1997/08/01 | 509 | 509 | 500 | 500 | 9,000 |
1997/07/31 | 510 | 510 | 500 | 500 | 12,000 |
1997/07/30 | 520 | 520 | 514 | 514 | 13,000 |
1997/07/29 | 516 | 525 | 516 | 525 | 7,000 |
1997/07/28 | 530 | 530 | 510 | 510 | 8,000 |
1997/07/25 | 540 | 540 | 539 | 539 | 9,000 |
1997/07/24 | 539 | 539 | 539 | 539 | 3,000 |
1997/07/23 | 546 | 546 | 545 | 545 | 12,000 |
1997/07/22 | 550 | 550 | 545 | 546 | 16,000 |
1997/07/18 | 540 | 540 | 535 | 536 | 8,000 |
1997/07/17 | 554 | 554 | 549 | 552 | 12,000 |
1997/07/16 | 562 | 565 | 545 | 551 | 11,000 |
1997/07/15 | 545 | 556 | 545 | 552 | 18,000 |
1997/07/14 | 550 | 552 | 550 | 550 | 12,000 |
1997/07/11 | 551 | 551 | 550 | 550 | 2,000 |
1997/07/10 | 555 | 558 | 550 | 550 | 8,000 |
1997/07/09 | 560 | 564 | 555 | 556 | 11,000 |
1997/07/08 | 560 | 565 | 560 | 565 | 5,000 |
1997/07/07 | 570 | 570 | 562 | 562 | 10,000 |
1997/07/04 | 551 | 575 | 551 | 570 | 14,000 |
1997/07/03 | 551 | 551 | 550 | 550 | 13,000 |
1997/07/01 | 555 | 555 | 550 | 550 | 5,000 |
1997/06/30 | 561 | 561 | 555 | 555 | 7,000 |
1997/06/27 | 572 | 572 | 565 | 565 | 6,000 |
1997/06/26 | 573 | 586 | 571 | 571 | 30,000 |
1997/06/25 | 573 | 582 | 571 | 573 | 18,000 |
1997/06/24 | 563 | 570 | 563 | 570 | 7,000 |
1997/06/23 | 562 | 570 | 550 | 564 | 21,000 |
1997/06/20 | 571 | 571 | 561 | 561 | 27,000 |
1997/06/19 | 574 | 580 | 572 | 580 | 11,000 |
1997/06/18 | 580 | 580 | 574 | 574 | 6,000 |
1997/06/17 | 581 | 581 | 574 | 574 | 12,000 |
1997/06/16 | 590 | 590 | 580 | 580 | 8,000 |
1997/06/13 | 590 | 590 | 580 | 580 | 29,000 |
1997/06/12 | 590 | 590 | 583 | 590 | 55,000 |
1997/06/11 | 590 | 590 | 582 | 590 | 69,000 |
1997/06/10 | 590 | 590 | 580 | 590 | 45,000 |
1997/06/09 | 572 | 572 | 570 | 571 | 9,000 |
1997/06/06 | 589 | 590 | 580 | 582 | 21,000 |
1997/06/05 | 583 | 590 | 581 | 590 | 8,000 |
1997/06/04 | 590 | 590 | 580 | 581 | 18,000 |
1997/06/03 | 595 | 600 | 590 | 590 | 15,000 |
1997/06/02 | 590 | 595 | 590 | 590 | 7,000 |
1997/05/30 | 609 | 609 | 582 | 582 | 11,000 |
1997/05/29 | 619 | 619 | 580 | 610 | 60,000 |
1997/05/28 | 611 | 629 | 610 | 611 | 230,000 |
1997/05/27 | 580 | 603 | 570 | 603 | 30,000 |
1997/05/26 | 575 | 575 | 570 | 575 | 7,000 |
1997/05/23 | 596 | 600 | 580 | 580 | 33,000 |
1997/05/22 | 609 | 609 | 595 | 595 | 18,000 |
1997/05/21 | 600 | 610 | 590 | 610 | 18,000 |
1997/05/20 | 600 | 612 | 600 | 612 | 31,000 |
1997/05/19 | 630 | 630 | 600 | 600 | 69,000 |
1997/05/16 | 608 | 645 | 607 | 632 | 323,000 |
1997/05/15 | 606 | 606 | 591 | 600 | 78,000 |
1997/05/14 | 570 | 620 | 565 | 607 | 175,000 |
1997/05/13 | 560 | 565 | 554 | 565 | 23,000 |
1997/05/12 | 565 | 565 | 545 | 560 | 22,000 |
1997/05/09 | 562 | 580 | 560 | 569 | 52,000 |
1997/05/08 | 578 | 580 | 560 | 560 | 53,000 |
1997/05/07 | 539 | 600 | 539 | 597 | 179,000 |
1997/05/06 | 499 | 529 | 499 | 529 | 20,000 |
1997/05/02 | 474 | 480 | 472 | 480 | 9,000 |
1997/05/01 | 479 | 479 | 474 | 474 | 72,000 |
1997/04/30 | 479 | 479 | 479 | 479 | 8,000 |
1997/04/28 | 480 | 480 | 470 | 475 | 12,000 |
1997/04/25 | 485 | 485 | 471 | 471 | 14,000 |
1997/04/24 | 485 | 490 | 485 | 485 | 5,000 |
1997/04/23 | 485 | 491 | 485 | 488 | 7,000 |
1997/04/22 | 477 | 490 | 477 | 485 | 12,000 |
1997/04/21 | 465 | 470 | 460 | 470 | 37,000 |
1997/04/18 | 450 | 454 | 445 | 454 | 22,000 |
1997/04/17 | 450 | 450 | 444 | 450 | 9,000 |
1997/04/16 | 431 | 443 | 428 | 443 | 18,000 |
1997/04/15 | 425 | 428 | 425 | 428 | 4,000 |
1997/04/14 | 430 | 430 | 420 | 425 | 13,000 |
1997/04/11 | 430 | 430 | 425 | 430 | 23,000 |
1997/04/10 | 440 | 440 | 435 | 435 | 13,000 |
1997/04/09 | 454 | 454 | 440 | 440 | 31,000 |
1997/04/08 | 450 | 455 | 450 | 455 | 9,000 |
1997/04/07 | 480 | 480 | 460 | 460 | 12,000 |
1997/04/03 | 486 | 486 | 483 | 483 | 7,000 |
1997/04/02 | 491 | 491 | 491 | 491 | 4,000 |
1997/04/01 | 490 | 491 | 481 | 491 | 5,000 |
1997/03/31 | 500 | 500 | 495 | 500 | 8,000 |
1997/03/28 | 500 | 505 | 500 | 500 | 8,000 |
1997/03/27 | 501 | 505 | 500 | 500 | 10,000 |
1997/03/26 | 500 | 500 | 500 | 500 | 6,000 |
1997/03/25 | 506 | 506 | 505 | 505 | 981,000 |
1997/03/24 | 517 | 517 | 505 | 506 | 996,000 |
1997/03/21 | 521 | 521 | 507 | 507 | 9,000 |
1997/03/19 | 515 | 520 | 511 | 520 | 12,000 |
1997/03/18 | 510 | 515 | 510 | 510 | 11,000 |
1997/03/17 | 501 | 509 | 501 | 509 | 10,000 |
1997/03/14 | 500 | 500 | 500 | 500 | 9,000 |
1997/03/13 | 510 | 510 | 500 | 500 | 8,000 |
1997/03/12 | 515 | 515 | 510 | 510 | 7,000 |
1997/03/11 | 515 | 517 | 515 | 516 | 4,000 |
1997/03/10 | 510 | 519 | 510 | 519 | 6,000 |
1997/03/07 | 501 | 510 | 495 | 510 | 17,000 |
1997/03/06 | 510 | 510 | 501 | 501 | 31,000 |
1997/03/05 | 515 | 520 | 510 | 510 | 18,000 |
1997/03/04 | 515 | 516 | 515 | 516 | 2,000 |
1997/03/03 | 520 | 520 | 515 | 520 | 5,000 |
1997/02/28 | 519 | 519 | 510 | 510 | 41,000 |
1997/02/27 | 524 | 524 | 519 | 519 | 6,000 |
1997/02/26 | 523 | 525 | 522 | 525 | 5,000 |
1997/02/25 | 525 | 525 | 518 | 522 | 17,000 |
1997/02/24 | 510 | 527 | 510 | 527 | 35,000 |
1997/02/21 | 520 | 528 | 505 | 507 | 37,000 |
1997/02/20 | 520 | 528 | 518 | 528 | 8,000 |
1997/02/19 | 518 | 518 | 518 | 518 | 2,000 |
1997/02/18 | 520 | 520 | 518 | 518 | 23,000 |
1997/02/17 | 519 | 520 | 518 | 518 | 12,000 |
1997/02/14 | 518 | 518 | 518 | 518 | 2,000 |
1997/02/13 | 512 | 519 | 506 | 506 | 19,000 |
1997/02/12 | 510 | 517 | 506 | 506 | 14,000 |
1997/02/10 | 506 | 519 | 506 | 519 | 4,000 |
1997/02/07 | 505 | 520 | 505 | 520 | 20,000 |
1997/02/06 | 520 | 520 | 520 | 520 | 4,000 |
1997/02/05 | 525 | 526 | 520 | 520 | 5,000 |
1997/02/04 | 525 | 525 | 525 | 525 | 7,000 |
1997/02/03 | 525 | 525 | 525 | 525 | 6,000 |
1997/01/31 | 521 | 531 | 520 | 525 | 14,000 |
1997/01/30 | 530 | 530 | 520 | 520 | 3,000 |
1997/01/29 | 542 | 542 | 535 | 535 | 4,000 |
1997/01/28 | 544 | 544 | 537 | 544 | 4,000 |
1997/01/27 | 548 | 548 | 548 | 548 | 3,000 |
1997/01/24 | 546 | 549 | 540 | 549 | 8,000 |
1997/01/23 | 541 | 545 | 541 | 545 | 3,000 |
1997/01/22 | 507 | 550 | 507 | 548 | 8,000 |
1997/01/21 | 525 | 525 | 505 | 505 | 14,000 |
1997/01/20 | 551 | 551 | 525 | 525 | 12,000 |
1997/01/17 | 555 | 555 | 545 | 545 | 9,000 |
1997/01/16 | 550 | 553 | 537 | 537 | 14,000 |
1997/01/14 | 511 | 516 | 506 | 516 | 13,000 |
1997/01/13 | 506 | 507 | 500 | 500 | 12,000 |
1997/01/10 | 511 | 511 | 500 | 510 | 23,000 |
1997/01/09 | 520 | 520 | 510 | 510 | 26,000 |
1997/01/08 | 538 | 538 | 537 | 537 | 3,000 |
1997/01/07 | 557 | 557 | 537 | 537 | 7,000 |
1997/01/06 | 533 | 533 | 533 | 533 | 3,000 |