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 |
---|---|---|---|---|---|
1999/12/30 | 385 | 385 | 385 | 385 | 5,000 |
1999/12/29 | 386 | 386 | 385 | 386 | 12,000 |
1999/12/28 | 385 | 386 | 385 | 385 | 4,000 |
1999/12/27 | 400 | 410 | 385 | 410 | 15,000 |
1999/12/24 | 410 | 410 | 385 | 385 | 17,000 |
1999/12/22 | 401 | 407 | 401 | 401 | 11,000 |
1999/12/21 | 380 | 386 | 380 | 385 | 21,000 |
1999/12/20 | 390 | 401 | 390 | 399 | 12,000 |
1999/12/17 | 400 | 405 | 390 | 405 | 40,000 |
1999/12/16 | 400 | 405 | 400 | 400 | 27,000 |
1999/12/15 | 401 | 402 | 401 | 402 | 14,000 |
1999/12/14 | 408 | 408 | 403 | 407 | 16,000 |
1999/12/13 | 416 | 416 | 402 | 403 | 19,000 |
1999/12/10 | 414 | 416 | 414 | 416 | 29,000 |
1999/12/09 | 420 | 420 | 410 | 417 | 10,000 |
1999/12/08 | 434 | 440 | 420 | 420 | 19,000 |
1999/12/07 | 440 | 440 | 425 | 425 | 4,000 |
1999/12/06 | 428 | 443 | 420 | 440 | 23,000 |
1999/12/03 | 428 | 435 | 425 | 428 | 11,000 |
1999/12/02 | 420 | 444 | 420 | 430 | 19,000 |
1999/12/01 | 420 | 430 | 420 | 420 | 12,000 |
1999/11/30 | 420 | 420 | 405 | 411 | 23,000 |
1999/11/29 | 422 | 422 | 419 | 419 | 9,000 |
1999/11/26 | 421 | 422 | 421 | 422 | 8,000 |
1999/11/25 | 435 | 435 | 420 | 420 | 17,000 |
1999/11/24 | 420 | 421 | 420 | 421 | 27,000 |
1999/11/22 | 440 | 440 | 420 | 430 | 18,000 |
1999/11/19 | 449 | 449 | 429 | 439 | 16,000 |
1999/11/18 | 441 | 449 | 440 | 449 | 18,000 |
1999/11/17 | 411 | 416 | 411 | 415 | 4,000 |
1999/11/16 | 400 | 430 | 400 | 409 | 18,000 |
1999/11/15 | 425 | 425 | 400 | 400 | 21,000 |
1999/11/12 | 430 | 445 | 430 | 445 | 11,000 |
1999/11/11 | 451 | 457 | 430 | 430 | 19,000 |
1999/11/10 | 450 | 454 | 450 | 451 | 11,000 |
1999/11/09 | 425 | 455 | 425 | 454 | 22,000 |
1999/11/08 | 450 | 450 | 416 | 417 | 15,000 |
1999/11/05 | 444 | 450 | 439 | 450 | 31,000 |
1999/11/04 | 460 | 460 | 457 | 457 | 5,000 |
1999/11/02 | 471 | 471 | 460 | 460 | 12,000 |
1999/11/01 | 475 | 476 | 465 | 475 | 11,000 |
1999/10/29 | 461 | 471 | 461 | 465 | 19,000 |
1999/10/28 | 454 | 460 | 452 | 460 | 5,000 |
1999/10/27 | 450 | 451 | 450 | 450 | 8,000 |
1999/10/26 | 465 | 465 | 450 | 450 | 15,000 |
1999/10/25 | 479 | 479 | 461 | 470 | 7,000 |
1999/10/22 | 480 | 480 | 445 | 445 | 13,000 |
1999/10/21 | 461 | 480 | 461 | 480 | 6,000 |
1999/10/20 | 451 | 455 | 450 | 455 | 10,000 |
1999/10/19 | 455 | 455 | 450 | 450 | 15,000 |
1999/10/18 | 455 | 455 | 450 | 455 | 15,000 |
1999/10/15 | 478 | 479 | 476 | 479 | 8,000 |
1999/10/14 | 476 | 476 | 470 | 470 | 23,000 |
1999/10/13 | 476 | 476 | 473 | 476 | 19,000 |
1999/10/12 | 471 | 477 | 471 | 476 | 9,000 |
1999/10/08 | 495 | 496 | 469 | 470 | 68,000 |
1999/10/07 | 500 | 500 | 490 | 490 | 32,000 |
1999/10/06 | 500 | 500 | 499 | 500 | 12,000 |
1999/10/05 | 500 | 500 | 490 | 490 | 18,000 |
1999/10/04 | 499 | 505 | 496 | 496 | 49,000 |
1999/10/01 | 481 | 500 | 481 | 490 | 43,000 |
1999/09/30 | 449 | 470 | 449 | 455 | 43,000 |
1999/09/29 | 474 | 474 | 443 | 443 | 18,000 |
1999/09/28 | 480 | 485 | 472 | 472 | 6,000 |
1999/09/27 | 476 | 480 | 471 | 475 | 7,000 |
1999/09/24 | 478 | 500 | 473 | 485 | 15,000 |
1999/09/22 | 478 | 482 | 473 | 473 | 18,000 |
1999/09/21 | 508 | 508 | 477 | 477 | 14,000 |
1999/09/20 | 504 | 507 | 496 | 507 | 14,000 |
1999/09/17 | 490 | 505 | 490 | 504 | 29,000 |
1999/09/16 | 496 | 500 | 489 | 490 | 7,000 |
1999/09/14 | 490 | 500 | 481 | 496 | 19,000 |
1999/09/13 | 500 | 500 | 480 | 490 | 22,000 |
1999/09/10 | 514 | 514 | 500 | 500 | 24,000 |
1999/09/09 | 509 | 509 | 500 | 501 | 28,000 |
1999/09/08 | 505 | 509 | 505 | 509 | 13,000 |
1999/09/07 | 513 | 513 | 505 | 505 | 20,000 |
1999/09/06 | 506 | 516 | 503 | 513 | 17,000 |
1999/09/03 | 515 | 515 | 502 | 505 | 8,000 |
1999/09/02 | 502 | 515 | 502 | 515 | 11,000 |
1999/09/01 | 510 | 511 | 501 | 501 | 26,000 |
1999/08/31 | 512 | 520 | 511 | 515 | 15,000 |
1999/08/30 | 510 | 519 | 510 | 512 | 7,000 |
1999/08/27 | 525 | 525 | 515 | 515 | 11,000 |
1999/08/26 | 525 | 525 | 521 | 521 | 4,000 |
1999/08/25 | 511 | 525 | 511 | 521 | 13,000 |
1999/08/24 | 520 | 538 | 511 | 511 | 23,000 |
1999/08/23 | 511 | 515 | 510 | 510 | 12,000 |
1999/08/20 | 518 | 518 | 510 | 510 | 6,000 |
1999/08/19 | 512 | 520 | 512 | 517 | 10,000 |
1999/08/18 | 512 | 512 | 510 | 511 | 14,000 |
1999/08/17 | 530 | 531 | 510 | 511 | 19,000 |
1999/08/16 | 524 | 530 | 515 | 530 | 12,000 |
1999/08/13 | 520 | 524 | 520 | 524 | 25,000 |
1999/08/12 | 519 | 521 | 519 | 521 | 30,000 |
1999/08/11 | 520 | 520 | 515 | 520 | 44,000 |
1999/08/10 | 518 | 518 | 511 | 516 | 13,000 |
1999/08/09 | 520 | 520 | 510 | 518 | 14,000 |
1999/08/06 | 520 | 520 | 500 | 503 | 24,000 |
1999/08/05 | 524 | 525 | 520 | 522 | 17,000 |
1999/08/04 | 525 | 532 | 520 | 524 | 16,000 |
1999/08/03 | 535 | 540 | 532 | 532 | 50,000 |
1999/08/02 | 531 | 540 | 531 | 540 | 34,000 |
1999/07/30 | 523 | 531 | 522 | 530 | 23,000 |
1999/07/29 | 530 | 530 | 520 | 522 | 18,000 |
1999/07/28 | 529 | 530 | 523 | 525 | 31,000 |
1999/07/27 | 521 | 529 | 520 | 529 | 28,000 |
1999/07/26 | 520 | 545 | 520 | 522 | 18,000 |
1999/07/23 | 531 | 540 | 520 | 521 | 67,000 |
1999/07/22 | 530 | 534 | 530 | 530 | 42,000 |
1999/07/21 | 532 | 535 | 530 | 530 | 20,000 |
1999/07/19 | 530 | 534 | 530 | 530 | 23,000 |
1999/07/16 | 530 | 540 | 530 | 540 | 33,000 |
1999/07/15 | 545 | 545 | 530 | 530 | 43,000 |
1999/07/14 | 540 | 545 | 531 | 545 | 29,000 |
1999/07/13 | 535 | 540 | 530 | 531 | 21,000 |
1999/07/12 | 559 | 560 | 541 | 542 | 48,000 |
1999/07/09 | 551 | 555 | 545 | 555 | 112,000 |
1999/07/08 | 530 | 560 | 530 | 551 | 137,000 |
1999/07/07 | 506 | 530 | 506 | 530 | 78,000 |
1999/07/06 | 510 | 510 | 504 | 504 | 25,000 |
1999/07/05 | 502 | 510 | 500 | 510 | 33,000 |
1999/07/02 | 507 | 507 | 500 | 500 | 25,000 |
1999/07/01 | 505 | 510 | 505 | 510 | 26,000 |
1999/06/30 | 505 | 510 | 505 | 505 | 27,000 |
1999/06/29 | 511 | 515 | 505 | 510 | 37,000 |
1999/06/28 | 519 | 519 | 511 | 511 | 13,000 |
1999/06/25 | 500 | 508 | 500 | 506 | 15,000 |
1999/06/24 | 520 | 520 | 510 | 516 | 27,000 |
1999/06/23 | 520 | 527 | 516 | 520 | 25,000 |
1999/06/22 | 524 | 525 | 518 | 525 | 18,000 |
1999/06/21 | 530 | 530 | 518 | 518 | 21,000 |
1999/06/18 | 529 | 529 | 518 | 529 | 24,000 |
1999/06/17 | 525 | 529 | 516 | 517 | 25,000 |
1999/06/16 | 516 | 529 | 515 | 520 | 15,000 |
1999/06/15 | 530 | 530 | 515 | 515 | 63,000 |
1999/06/14 | 515 | 515 | 505 | 510 | 13,000 |
1999/06/11 | 515 | 515 | 505 | 505 | 35,000 |
1999/06/10 | 510 | 515 | 503 | 505 | 19,000 |
1999/06/09 | 490 | 520 | 490 | 520 | 11,000 |
1999/06/08 | 489 | 489 | 489 | 489 | 2,000 |
1999/06/07 | 491 | 491 | 487 | 487 | 14,000 |
1999/06/04 | 485 | 489 | 485 | 489 | 23,000 |
1999/06/03 | 491 | 491 | 485 | 485 | 15,000 |
1999/06/02 | 496 | 496 | 486 | 486 | 12,000 |
1999/06/01 | 499 | 499 | 485 | 495 | 23,000 |
1999/05/31 | 485 | 500 | 485 | 485 | 27,000 |
1999/05/28 | 491 | 491 | 485 | 485 | 13,000 |
1999/05/27 | 499 | 499 | 495 | 495 | 13,000 |
1999/05/26 | 500 | 500 | 490 | 497 | 15,000 |
1999/05/25 | 502 | 509 | 500 | 505 | 23,000 |
1999/05/24 | 500 | 501 | 500 | 500 | 10,000 |
1999/05/21 | 510 | 510 | 505 | 505 | 14,000 |
1999/05/20 | 510 | 519 | 505 | 505 | 25,000 |
1999/05/19 | 512 | 512 | 505 | 509 | 14,000 |
1999/05/18 | 500 | 509 | 500 | 502 | 25,000 |
1999/05/17 | 519 | 519 | 497 | 497 | 28,000 |
1999/05/14 | 522 | 525 | 520 | 525 | 24,000 |
1999/05/13 | 530 | 535 | 525 | 526 | 15,000 |
1999/05/12 | 535 | 535 | 525 | 530 | 24,000 |
1999/05/11 | 528 | 535 | 528 | 535 | 17,000 |
1999/05/10 | 539 | 549 | 526 | 526 | 17,000 |
1999/05/07 | 550 | 550 | 535 | 535 | 39,000 |
1999/05/06 | 550 | 550 | 545 | 545 | 31,000 |
1999/04/30 | 545 | 550 | 540 | 540 | 18,000 |
1999/04/28 | 550 | 550 | 540 | 540 | 23,000 |
1999/04/27 | 540 | 549 | 539 | 545 | 30,000 |
1999/04/26 | 535 | 540 | 535 | 537 | 27,000 |
1999/04/23 | 520 | 525 | 516 | 524 | 26,000 |
1999/04/22 | 528 | 531 | 525 | 525 | 25,000 |
1999/04/21 | 531 | 540 | 530 | 530 | 37,000 |
1999/04/20 | 550 | 550 | 535 | 539 | 46,000 |
1999/04/19 | 540 | 542 | 536 | 542 | 30,000 |
1999/04/16 | 535 | 542 | 530 | 538 | 55,000 |
1999/04/15 | 540 | 555 | 530 | 535 | 40,000 |
1999/04/14 | 552 | 552 | 535 | 549 | 65,000 |
1999/04/13 | 559 | 564 | 540 | 542 | 69,000 |
1999/04/12 | 560 | 570 | 555 | 560 | 48,000 |
1999/04/09 | 580 | 580 | 560 | 560 | 170,000 |
1999/04/08 | 589 | 595 | 580 | 580 | 368,000 |
1999/04/07 | 553 | 589 | 548 | 583 | 728,000 |
1999/04/06 | 544 | 558 | 526 | 548 | 630,000 |
1999/04/05 | 510 | 521 | 500 | 514 | 437,000 |
1999/04/02 | 477 | 487 | 475 | 477 | 55,000 |
1999/04/01 | 470 | 482 | 470 | 475 | 29,000 |
1999/03/31 | 480 | 480 | 470 | 470 | 38,000 |
1999/03/30 | 471 | 472 | 465 | 470 | 67,000 |
1999/03/29 | 465 | 480 | 465 | 470 | 18,000 |
1999/03/26 | 484 | 484 | 460 | 462 | 38,000 |
1999/03/25 | 465 | 484 | 460 | 476 | 39,000 |
1999/03/24 | 470 | 475 | 462 | 462 | 48,000 |
1999/03/23 | 485 | 490 | 475 | 475 | 95,000 |
1999/03/19 | 491 | 491 | 480 | 485 | 59,000 |
1999/03/18 | 486 | 494 | 485 | 490 | 111,000 |
1999/03/17 | 490 | 495 | 480 | 485 | 77,000 |
1999/03/16 | 489 | 494 | 480 | 485 | 141,000 |
1999/03/15 | 485 | 493 | 480 | 480 | 78,000 |
1999/03/12 | 460 | 484 | 456 | 480 | 71,000 |
1999/03/11 | 465 | 465 | 451 | 455 | 69,000 |
1999/03/10 | 465 | 465 | 450 | 452 | 39,000 |
1999/03/09 | 460 | 465 | 455 | 455 | 37,000 |
1999/03/08 | 458 | 469 | 457 | 460 | 37,000 |
1999/03/05 | 451 | 454 | 451 | 452 | 57,000 |
1999/03/04 | 452 | 452 | 450 | 451 | 17,000 |
1999/03/03 | 461 | 461 | 452 | 452 | 10,000 |
1999/03/02 | 452 | 454 | 450 | 451 | 44,000 |
1999/03/01 | 465 | 465 | 452 | 452 | 29,000 |
1999/02/26 | 460 | 470 | 460 | 470 | 9,000 |
1999/02/25 | 480 | 480 | 469 | 470 | 17,000 |
1999/02/24 | 480 | 483 | 470 | 480 | 54,000 |
1999/02/23 | 470 | 486 | 462 | 483 | 155,000 |
1999/02/22 | 452 | 470 | 450 | 470 | 51,000 |
1999/02/19 | 468 | 468 | 452 | 452 | 38,000 |
1999/02/18 | 462 | 462 | 458 | 458 | 12,000 |
1999/02/17 | 470 | 470 | 461 | 462 | 25,000 |
1999/02/16 | 471 | 471 | 461 | 470 | 30,000 |
1999/02/15 | 475 | 475 | 456 | 456 | 14,000 |
1999/02/12 | 470 | 475 | 450 | 475 | 22,000 |
1999/02/10 | 451 | 455 | 450 | 451 | 26,000 |
1999/02/09 | 450 | 459 | 450 | 459 | 32,000 |
1999/02/08 | 452 | 459 | 450 | 454 | 14,000 |
1999/02/05 | 460 | 460 | 451 | 451 | 25,000 |
1999/02/04 | 462 | 462 | 460 | 462 | 28,000 |
1999/02/03 | 470 | 470 | 460 | 460 | 30,000 |
1999/02/02 | 473 | 480 | 470 | 470 | 11,000 |
1999/02/01 | 480 | 480 | 473 | 473 | 11,000 |
1999/01/29 | 472 | 482 | 465 | 482 | 27,000 |
1999/01/28 | 486 | 490 | 460 | 460 | 90,000 |
1999/01/27 | 468 | 495 | 468 | 485 | 35,000 |
1999/01/26 | 470 | 480 | 470 | 470 | 49,000 |
1999/01/25 | 481 | 490 | 475 | 475 | 34,000 |
1999/01/22 | 503 | 504 | 480 | 480 | 64,000 |
1999/01/21 | 511 | 511 | 503 | 503 | 118,000 |
1999/01/20 | 509 | 522 | 500 | 501 | 461,000 |
1999/01/19 | 498 | 510 | 484 | 509 | 331,000 |
1999/01/18 | 483 | 516 | 480 | 500 | 581,000 |
1999/01/14 | 460 | 488 | 456 | 488 | 318,000 |
1999/01/13 | 471 | 471 | 448 | 459 | 52,000 |
1999/01/12 | 479 | 489 | 466 | 472 | 279,000 |
1999/01/11 | 440 | 480 | 440 | 475 | 558,000 |
1999/01/08 | 430 | 440 | 430 | 440 | 45,000 |
1999/01/07 | 430 | 440 | 425 | 430 | 54,000 |
1999/01/06 | 430 | 430 | 421 | 430 | 23,000 |
1999/01/05 | 429 | 430 | 411 | 430 | 20,000 |
1999/01/04 | 440 | 440 | 430 | 430 | 2,000 |