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 |
---|---|---|---|---|---|
1998/12/30 | 450 | 450 | 420 | 445 | 31,000 |
1998/12/29 | 440 | 450 | 439 | 450 | 16,000 |
1998/12/28 | 435 | 440 | 410 | 440 | 33,000 |
1998/12/25 | 443 | 448 | 430 | 442 | 47,000 |
1998/12/24 | 440 | 440 | 435 | 440 | 11,000 |
1998/12/22 | 458 | 460 | 440 | 450 | 90,000 |
1998/12/21 | 440 | 458 | 435 | 457 | 131,000 |
1998/12/18 | 420 | 445 | 419 | 444 | 89,000 |
1998/12/17 | 405 | 425 | 405 | 420 | 56,000 |
1998/12/16 | 410 | 415 | 405 | 415 | 24,000 |
1998/12/15 | 407 | 410 | 400 | 410 | 42,000 |
1998/12/14 | 425 | 425 | 422 | 422 | 5,000 |
1998/12/11 | 419 | 434 | 415 | 425 | 25,000 |
1998/12/10 | 425 | 439 | 415 | 439 | 33,000 |
1998/12/09 | 415 | 430 | 415 | 425 | 14,000 |
1998/12/08 | 426 | 430 | 410 | 419 | 23,000 |
1998/12/07 | 425 | 430 | 425 | 428 | 18,000 |
1998/12/04 | 420 | 420 | 414 | 420 | 14,000 |
1998/12/03 | 420 | 420 | 410 | 415 | 42,000 |
1998/12/02 | 424 | 424 | 415 | 420 | 33,000 |
1998/12/01 | 428 | 428 | 420 | 424 | 20,000 |
1998/11/30 | 440 | 440 | 420 | 423 | 57,000 |
1998/11/27 | 444 | 446 | 432 | 435 | 62,000 |
1998/11/26 | 444 | 450 | 438 | 443 | 90,000 |
1998/11/25 | 445 | 445 | 425 | 439 | 25,000 |
1998/11/24 | 444 | 450 | 440 | 448 | 44,000 |
1998/11/20 | 440 | 454 | 440 | 454 | 84,000 |
1998/11/19 | 447 | 447 | 431 | 440 | 21,000 |
1998/11/18 | 450 | 459 | 445 | 455 | 41,000 |
1998/11/17 | 465 | 469 | 460 | 460 | 63,000 |
1998/11/16 | 455 | 473 | 450 | 465 | 151,000 |
1998/11/13 | 460 | 460 | 452 | 458 | 75,000 |
1998/11/12 | 464 | 465 | 453 | 460 | 112,000 |
1998/11/11 | 450 | 474 | 440 | 469 | 561,000 |
1998/11/10 | 419 | 445 | 414 | 445 | 427,000 |
1998/11/09 | 400 | 425 | 385 | 420 | 107,000 |
1998/11/06 | 399 | 400 | 385 | 400 | 22,000 |
1998/11/05 | 385 | 400 | 385 | 400 | 5,000 |
1998/11/04 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/02 | 385 | 390 | 385 | 385 | 16,000 |
1998/10/30 | 394 | 405 | 390 | 405 | 34,000 |
1998/10/29 | 390 | 395 | 385 | 395 | 14,000 |
1998/10/28 | 400 | 400 | 390 | 390 | 26,000 |
1998/10/27 | 399 | 407 | 396 | 404 | 122,000 |
1998/10/26 | 388 | 399 | 387 | 399 | 64,000 |
1998/10/23 | 383 | 388 | 383 | 388 | 13,000 |
1998/10/22 | 379 | 385 | 375 | 384 | 21,000 |
1998/10/21 | 375 | 385 | 375 | 380 | 19,000 |
1998/10/20 | 389 | 389 | 375 | 375 | 9,000 |
1998/10/19 | 384 | 390 | 380 | 390 | 44,000 |
1998/10/16 | 385 | 385 | 375 | 375 | 23,000 |
1998/10/15 | 385 | 395 | 380 | 395 | 17,000 |
1998/10/14 | 384 | 385 | 384 | 385 | 32,000 |
1998/10/13 | 399 | 399 | 385 | 385 | 7,000 |
1998/10/12 | 379 | 400 | 375 | 399 | 45,000 |
1998/10/09 | 389 | 389 | 361 | 383 | 14,000 |
1998/10/08 | 397 | 397 | 397 | 397 | 1,000 |
1998/10/07 | 376 | 398 | 373 | 398 | 24,000 |
1998/10/06 | 325 | 385 | 325 | 380 | 23,000 |
1998/10/05 | 325 | 325 | 300 | 325 | 22,000 |
1998/10/02 | 329 | 329 | 320 | 325 | 7,000 |
1998/10/01 | 341 | 341 | 317 | 329 | 15,000 |
1998/09/30 | 349 | 350 | 340 | 341 | 12,000 |
1998/09/29 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/28 | 361 | 362 | 347 | 351 | 6,000 |
1998/09/25 | 370 | 370 | 356 | 361 | 10,000 |
1998/09/24 | 369 | 380 | 369 | 380 | 14,000 |
1998/09/22 | 370 | 370 | 370 | 370 | 13,000 |
1998/09/21 | 361 | 365 | 360 | 360 | 5,000 |
1998/09/18 | 370 | 380 | 370 | 380 | 18,000 |
1998/09/17 | 366 | 376 | 365 | 365 | 12,000 |
1998/09/16 | 386 | 386 | 380 | 386 | 17,000 |
1998/09/14 | 391 | 391 | 391 | 391 | 1,000 |
1998/09/11 | 390 | 394 | 386 | 386 | 25,000 |
1998/09/10 | 399 | 399 | 395 | 395 | 4,000 |
1998/09/09 | 400 | 400 | 395 | 399 | 10,000 |
1998/09/08 | 405 | 415 | 400 | 400 | 16,000 |
1998/09/07 | 404 | 410 | 390 | 410 | 35,000 |
1998/09/04 | 396 | 409 | 395 | 409 | 35,000 |
1998/09/03 | 401 | 401 | 401 | 401 | 11,000 |
1998/09/02 | 391 | 406 | 391 | 401 | 20,000 |
1998/09/01 | 395 | 400 | 386 | 390 | 23,000 |
1998/08/31 | 404 | 404 | 396 | 400 | 23,000 |
1998/08/28 | 403 | 410 | 391 | 396 | 29,000 |
1998/08/27 | 411 | 413 | 401 | 413 | 33,000 |
1998/08/26 | 430 | 430 | 416 | 420 | 25,000 |
1998/08/25 | 419 | 430 | 419 | 430 | 35,000 |
1998/08/24 | 420 | 420 | 410 | 420 | 29,000 |
1998/08/21 | 430 | 440 | 420 | 435 | 47,000 |
1998/08/20 | 430 | 450 | 420 | 440 | 108,000 |
1998/08/19 | 402 | 425 | 402 | 425 | 55,000 |
1998/08/18 | 400 | 405 | 400 | 400 | 21,000 |
1998/08/17 | 410 | 410 | 386 | 386 | 21,000 |
1998/08/14 | 399 | 410 | 395 | 410 | 47,000 |
1998/08/13 | 399 | 404 | 399 | 403 | 47,000 |
1998/08/12 | 395 | 400 | 388 | 396 | 25,000 |
1998/08/11 | 396 | 404 | 395 | 396 | 32,000 |
1998/08/10 | 405 | 405 | 400 | 400 | 14,000 |
1998/08/07 | 420 | 425 | 415 | 420 | 45,000 |
1998/08/06 | 405 | 429 | 405 | 429 | 104,000 |
1998/08/05 | 390 | 410 | 390 | 410 | 41,000 |
1998/08/04 | 400 | 405 | 395 | 405 | 29,000 |
1998/08/03 | 425 | 425 | 401 | 405 | 65,000 |
1998/07/31 | 400 | 429 | 400 | 425 | 175,000 |
1998/07/30 | 380 | 400 | 375 | 400 | 71,000 |
1998/07/29 | 375 | 382 | 371 | 382 | 24,000 |
1998/07/28 | 372 | 380 | 371 | 380 | 61,000 |
1998/07/27 | 371 | 377 | 370 | 372 | 30,000 |
1998/07/24 | 371 | 380 | 371 | 380 | 13,000 |
1998/07/23 | 373 | 380 | 371 | 380 | 32,000 |
1998/07/22 | 376 | 380 | 373 | 380 | 22,000 |
1998/07/21 | 379 | 380 | 376 | 380 | 18,000 |
1998/07/17 | 378 | 380 | 376 | 380 | 43,000 |
1998/07/16 | 370 | 380 | 370 | 377 | 33,000 |
1998/07/15 | 361 | 370 | 360 | 370 | 20,000 |
1998/07/14 | 359 | 362 | 353 | 362 | 39,000 |
1998/07/13 | 345 | 345 | 340 | 345 | 3,000 |
1998/07/10 | 355 | 355 | 345 | 346 | 17,000 |
1998/07/09 | 360 | 360 | 355 | 355 | 21,000 |
1998/07/08 | 360 | 360 | 360 | 360 | 12,000 |
1998/07/07 | 355 | 360 | 355 | 360 | 11,000 |
1998/07/06 | 353 | 355 | 353 | 355 | 17,000 |
1998/07/03 | 350 | 353 | 350 | 353 | 21,000 |
1998/07/02 | 352 | 353 | 351 | 351 | 14,000 |
1998/07/01 | 334 | 350 | 334 | 350 | 43,000 |
1998/06/30 | 330 | 335 | 330 | 334 | 6,000 |
1998/06/29 | 320 | 330 | 315 | 330 | 9,000 |
1998/06/26 | 325 | 325 | 325 | 325 | 5,000 |
1998/06/25 | 326 | 330 | 325 | 330 | 14,000 |
1998/06/24 | 313 | 320 | 313 | 320 | 12,000 |
1998/06/23 | 320 | 320 | 310 | 312 | 13,000 |
1998/06/22 | 320 | 320 | 320 | 320 | 1,000 |
1998/06/19 | 310 | 324 | 310 | 320 | 15,000 |
1998/06/18 | 317 | 324 | 310 | 310 | 26,000 |
1998/06/17 | 308 | 327 | 308 | 327 | 8,000 |
1998/06/16 | 310 | 310 | 307 | 307 | 7,000 |
1998/06/15 | 315 | 316 | 315 | 316 | 4,000 |
1998/06/12 | 320 | 321 | 320 | 321 | 25,000 |
1998/06/11 | 320 | 320 | 312 | 312 | 2,000 |
1998/06/10 | 315 | 327 | 311 | 327 | 16,000 |
1998/06/09 | 320 | 320 | 310 | 310 | 15,000 |
1998/06/08 | 315 | 316 | 315 | 316 | 6,000 |
1998/06/05 | 319 | 320 | 315 | 315 | 9,000 |
1998/06/04 | 315 | 320 | 315 | 320 | 4,000 |
1998/06/03 | 320 | 320 | 319 | 320 | 6,000 |
1998/06/02 | 320 | 320 | 319 | 320 | 7,000 |
1998/06/01 | 319 | 320 | 306 | 320 | 13,000 |
1998/05/29 | 310 | 320 | 310 | 320 | 10,000 |
1998/05/28 | 305 | 312 | 305 | 312 | 19,000 |
1998/05/27 | 313 | 316 | 313 | 315 | 13,000 |
1998/05/26 | 320 | 325 | 311 | 311 | 29,000 |
1998/05/25 | 329 | 329 | 320 | 325 | 9,000 |
1998/05/22 | 311 | 324 | 310 | 324 | 10,000 |
1998/05/21 | 310 | 315 | 310 | 315 | 5,000 |
1998/05/20 | 311 | 315 | 310 | 312 | 7,000 |
1998/05/19 | 319 | 319 | 311 | 311 | 4,000 |
1998/05/15 | 310 | 311 | 302 | 311 | 8,000 |
1998/05/14 | 310 | 310 | 310 | 310 | 2,000 |
1998/05/13 | 310 | 310 | 306 | 308 | 3,000 |
1998/05/12 | 308 | 316 | 308 | 310 | 5,000 |
1998/05/11 | 312 | 317 | 300 | 301 | 16,000 |
1998/05/08 | 305 | 310 | 302 | 310 | 16,000 |
1998/05/06 | 317 | 317 | 305 | 305 | 18,000 |
1998/05/01 | 302 | 317 | 302 | 317 | 3,000 |
1998/04/30 | 319 | 320 | 300 | 300 | 18,000 |
1998/04/28 | 322 | 322 | 315 | 318 | 10,000 |
1998/04/27 | 328 | 330 | 322 | 322 | 9,000 |
1998/04/24 | 321 | 329 | 320 | 329 | 12,000 |
1998/04/23 | 325 | 325 | 325 | 325 | 1,000 |
1998/04/22 | 320 | 330 | 320 | 330 | 7,000 |
1998/04/21 | 329 | 330 | 320 | 320 | 11,000 |
1998/04/20 | 325 | 325 | 325 | 325 | 18,000 |
1998/04/17 | 325 | 330 | 325 | 325 | 32,000 |
1998/04/16 | 330 | 334 | 325 | 325 | 16,000 |
1998/04/15 | 330 | 334 | 330 | 334 | 9,000 |
1998/04/14 | 330 | 335 | 330 | 330 | 13,000 |
1998/04/13 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/10 | 335 | 335 | 335 | 335 | 2,000 |
1998/04/09 | 330 | 335 | 330 | 335 | 14,000 |
1998/04/08 | 340 | 340 | 325 | 325 | 38,000 |
1998/04/07 | 321 | 330 | 320 | 321 | 13,000 |
1998/04/06 | 320 | 323 | 315 | 320 | 9,000 |
1998/04/02 | 330 | 330 | 330 | 330 | 4,000 |
1998/04/01 | 340 | 340 | 339 | 339 | 8,000 |
1998/03/31 | 355 | 355 | 350 | 350 | 8,000 |
1998/03/30 | 355 | 355 | 353 | 353 | 6,000 |
1998/03/26 | 370 | 370 | 355 | 355 | 6,000 |
1998/03/25 | 375 | 375 | 350 | 350 | 16,000 |
1998/03/24 | 370 | 370 | 355 | 355 | 35,000 |
1998/03/23 | 375 | 376 | 371 | 371 | 7,000 |
1998/03/20 | 371 | 380 | 371 | 376 | 12,000 |
1998/03/19 | 380 | 380 | 371 | 371 | 15,000 |
1998/03/18 | 380 | 380 | 380 | 380 | 20,000 |
1998/03/17 | 380 | 380 | 380 | 380 | 4,000 |
1998/03/16 | 379 | 379 | 379 | 379 | 50,000 |
1998/03/13 | 380 | 385 | 380 | 385 | 16,000 |
1998/03/12 | 378 | 385 | 378 | 385 | 8,000 |
1998/03/11 | 380 | 381 | 380 | 380 | 10,000 |
1998/03/10 | 385 | 385 | 380 | 380 | 35,000 |
1998/03/09 | 391 | 392 | 385 | 385 | 23,000 |
1998/03/06 | 398 | 398 | 386 | 386 | 8,000 |
1998/03/05 | 400 | 400 | 400 | 400 | 9,000 |
1998/03/04 | 400 | 400 | 400 | 400 | 8,000 |
1998/03/03 | 396 | 410 | 396 | 405 | 17,000 |
1998/03/02 | 385 | 395 | 385 | 395 | 5,000 |
1998/02/27 | 400 | 400 | 400 | 400 | 6,000 |
1998/02/26 | 400 | 400 | 400 | 400 | 3,000 |
1998/02/25 | 400 | 400 | 395 | 400 | 17,000 |
1998/02/24 | 395 | 400 | 395 | 400 | 18,000 |
1998/02/23 | 400 | 400 | 395 | 400 | 21,000 |
1998/02/20 | 400 | 400 | 395 | 400 | 27,000 |
1998/02/19 | 400 | 400 | 395 | 400 | 23,000 |
1998/02/18 | 400 | 405 | 400 | 400 | 12,000 |
1998/02/17 | 405 | 405 | 395 | 400 | 8,000 |
1998/02/16 | 391 | 400 | 390 | 400 | 26,000 |
1998/02/13 | 400 | 400 | 385 | 385 | 26,000 |
1998/02/12 | 418 | 418 | 400 | 409 | 22,000 |
1998/02/10 | 399 | 410 | 399 | 410 | 53,000 |
1998/02/09 | 399 | 399 | 385 | 398 | 17,000 |
1998/02/06 | 384 | 392 | 384 | 390 | 9,000 |
1998/02/05 | 384 | 384 | 383 | 384 | 11,000 |
1998/02/04 | 374 | 385 | 370 | 383 | 24,000 |
1998/02/03 | 370 | 375 | 361 | 361 | 4,000 |
1998/02/02 | 361 | 370 | 360 | 360 | 9,000 |
1998/01/30 | 375 | 375 | 365 | 368 | 9,000 |
1998/01/29 | 397 | 400 | 375 | 375 | 21,000 |
1998/01/28 | 375 | 390 | 375 | 390 | 20,000 |
1998/01/27 | 385 | 385 | 370 | 375 | 10,000 |
1998/01/26 | 343 | 390 | 343 | 380 | 29,000 |
1998/01/23 | 340 | 341 | 330 | 341 | 21,000 |
1998/01/22 | 341 | 341 | 341 | 341 | 9,000 |
1998/01/21 | 340 | 349 | 340 | 349 | 20,000 |
1998/01/20 | 320 | 340 | 319 | 340 | 10,000 |
1998/01/19 | 299 | 310 | 299 | 309 | 7,000 |
1998/01/16 | 299 | 299 | 295 | 299 | 46,000 |
1998/01/14 | 295 | 298 | 293 | 293 | 3,000 |
1998/01/13 | 292 | 293 | 290 | 293 | 296,000 |
1998/01/12 | 294 | 294 | 293 | 293 | 4,000 |
1998/01/09 | 293 | 300 | 293 | 300 | 7,000 |
1998/01/08 | 291 | 299 | 291 | 293 | 5,000 |
1998/01/07 | 290 | 290 | 290 | 290 | 15,000 |
1998/01/06 | 293 | 293 | 290 | 290 | 3,000 |
1998/01/05 | 293 | 293 | 293 | 293 | 3,000 |