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 |
---|---|---|---|---|---|
2000/12/29 | 405 | 405 | 405 | 405 | 3,000 |
2000/12/28 | 405 | 414 | 405 | 414 | 10,000 |
2000/12/27 | 414 | 414 | 406 | 406 | 8,000 |
2000/12/26 | 414 | 415 | 414 | 414 | 4,000 |
2000/12/25 | 414 | 420 | 414 | 414 | 9,000 |
2000/12/22 | 405 | 410 | 401 | 406 | 9,000 |
2000/12/21 | 415 | 415 | 400 | 407 | 40,000 |
2000/12/20 | 420 | 420 | 420 | 420 | 6,000 |
2000/12/19 | 430 | 430 | 425 | 425 | 8,000 |
2000/12/18 | 425 | 431 | 425 | 426 | 10,000 |
2000/12/15 | 430 | 430 | 426 | 426 | 8,000 |
2000/12/14 | 425 | 436 | 425 | 436 | 11,000 |
2000/12/13 | 423 | 425 | 420 | 425 | 17,000 |
2000/12/12 | 435 | 435 | 425 | 429 | 11,000 |
2000/12/11 | 425 | 427 | 422 | 427 | 7,000 |
2000/12/08 | 415 | 430 | 415 | 430 | 21,000 |
2000/12/07 | 424 | 424 | 412 | 414 | 21,000 |
2000/12/06 | 444 | 444 | 425 | 425 | 17,000 |
2000/12/05 | 458 | 458 | 435 | 449 | 10,000 |
2000/12/04 | 450 | 465 | 450 | 458 | 84,000 |
2000/12/01 | 409 | 436 | 409 | 436 | 67,000 |
2000/11/30 | 408 | 415 | 405 | 407 | 11,000 |
2000/11/29 | 414 | 415 | 410 | 415 | 4,000 |
2000/11/28 | 407 | 409 | 405 | 405 | 11,000 |
2000/11/27 | 420 | 420 | 400 | 400 | 29,000 |
2000/11/24 | 418 | 418 | 410 | 412 | 7,000 |
2000/11/22 | 401 | 418 | 399 | 408 | 15,000 |
2000/11/21 | 404 | 404 | 399 | 399 | 8,000 |
2000/11/20 | 399 | 415 | 399 | 404 | 5,000 |
2000/11/17 | 404 | 418 | 398 | 398 | 16,000 |
2000/11/16 | 401 | 403 | 396 | 401 | 27,000 |
2000/11/15 | 410 | 416 | 400 | 400 | 20,000 |
2000/11/14 | 410 | 410 | 401 | 401 | 5,000 |
2000/11/13 | 401 | 401 | 400 | 400 | 22,000 |
2000/11/10 | 416 | 416 | 400 | 401 | 31,000 |
2000/11/09 | 431 | 431 | 415 | 416 | 14,000 |
2000/11/08 | 424 | 430 | 424 | 430 | 14,000 |
2000/11/07 | 421 | 421 | 409 | 409 | 7,000 |
2000/11/06 | 398 | 422 | 398 | 422 | 16,000 |
2000/11/02 | 400 | 401 | 397 | 397 | 41,000 |
2000/11/01 | 396 | 397 | 394 | 397 | 24,000 |
2000/10/31 | 400 | 400 | 396 | 396 | 5,000 |
2000/10/30 | 400 | 404 | 399 | 399 | 16,000 |
2000/10/27 | 410 | 419 | 408 | 408 | 15,000 |
2000/10/26 | 414 | 414 | 408 | 410 | 12,000 |
2000/10/25 | 415 | 421 | 414 | 414 | 14,000 |
2000/10/24 | 433 | 433 | 412 | 415 | 9,000 |
2000/10/23 | 435 | 435 | 425 | 425 | 7,000 |
2000/10/20 | 412 | 417 | 412 | 417 | 10,000 |
2000/10/19 | 415 | 418 | 411 | 417 | 12,000 |
2000/10/18 | 425 | 425 | 419 | 419 | 7,000 |
2000/10/17 | 426 | 426 | 425 | 425 | 4,000 |
2000/10/16 | 425 | 426 | 425 | 426 | 7,000 |
2000/10/13 | 430 | 440 | 430 | 440 | 29,000 |
2000/10/12 | 430 | 440 | 423 | 439 | 20,000 |
2000/10/11 | 430 | 438 | 430 | 430 | 19,000 |
2000/10/10 | 440 | 443 | 439 | 443 | 8,000 |
2000/10/06 | 452 | 453 | 438 | 438 | 43,000 |
2000/10/05 | 427 | 450 | 427 | 450 | 65,000 |
2000/10/04 | 420 | 425 | 412 | 425 | 29,000 |
2000/10/03 | 427 | 427 | 413 | 419 | 43,000 |
2000/10/02 | 427 | 427 | 415 | 427 | 22,000 |
2000/09/29 | 420 | 427 | 415 | 427 | 42,000 |
2000/09/28 | 426 | 427 | 415 | 415 | 16,000 |
2000/09/27 | 428 | 428 | 420 | 426 | 25,000 |
2000/09/26 | 435 | 435 | 433 | 433 | 5,000 |
2000/09/25 | 435 | 438 | 420 | 432 | 16,000 |
2000/09/22 | 438 | 438 | 425 | 430 | 22,000 |
2000/09/21 | 435 | 439 | 432 | 439 | 13,000 |
2000/09/20 | 436 | 445 | 425 | 445 | 27,000 |
2000/09/19 | 436 | 436 | 420 | 436 | 30,000 |
2000/09/18 | 431 | 436 | 430 | 436 | 6,000 |
2000/09/14 | 440 | 440 | 430 | 431 | 12,000 |
2000/09/13 | 440 | 442 | 435 | 442 | 21,000 |
2000/09/12 | 441 | 443 | 440 | 440 | 12,000 |
2000/09/11 | 445 | 445 | 443 | 443 | 14,000 |
2000/09/08 | 441 | 448 | 440 | 445 | 12,000 |
2000/09/07 | 441 | 444 | 440 | 441 | 21,000 |
2000/09/06 | 446 | 446 | 442 | 442 | 7,000 |
2000/09/05 | 450 | 450 | 442 | 446 | 8,000 |
2000/09/04 | 460 | 460 | 440 | 440 | 18,000 |
2000/09/01 | 461 | 461 | 440 | 440 | 24,000 |
2000/08/31 | 461 | 461 | 460 | 460 | 5,000 |
2000/08/30 | 460 | 461 | 460 | 460 | 6,000 |
2000/08/29 | 461 | 462 | 460 | 460 | 17,000 |
2000/08/28 | 470 | 470 | 461 | 461 | 9,000 |
2000/08/25 | 474 | 474 | 473 | 473 | 7,000 |
2000/08/24 | 473 | 474 | 467 | 468 | 14,000 |
2000/08/23 | 454 | 463 | 454 | 458 | 13,000 |
2000/08/22 | 450 | 488 | 450 | 488 | 16,000 |
2000/08/21 | 446 | 451 | 445 | 449 | 6,000 |
2000/08/18 | 435 | 460 | 435 | 455 | 29,000 |
2000/08/17 | 447 | 447 | 438 | 438 | 29,000 |
2000/08/16 | 449 | 449 | 445 | 446 | 28,000 |
2000/08/15 | 453 | 453 | 448 | 448 | 23,000 |
2000/08/14 | 450 | 450 | 448 | 448 | 22,000 |
2000/08/11 | 457 | 457 | 450 | 450 | 10,000 |
2000/08/10 | 456 | 459 | 452 | 457 | 6,000 |
2000/08/09 | 449 | 457 | 449 | 451 | 10,000 |
2000/08/08 | 451 | 456 | 448 | 450 | 32,000 |
2000/08/07 | 453 | 453 | 446 | 450 | 15,000 |
2000/08/04 | 459 | 459 | 452 | 452 | 8,000 |
2000/08/03 | 464 | 464 | 455 | 455 | 24,000 |
2000/08/02 | 457 | 465 | 457 | 462 | 12,000 |
2000/08/01 | 455 | 460 | 451 | 457 | 23,000 |
2000/07/31 | 460 | 470 | 445 | 450 | 36,000 |
2000/07/28 | 481 | 494 | 475 | 475 | 10,000 |
2000/07/27 | 489 | 495 | 485 | 485 | 18,000 |
2000/07/26 | 490 | 490 | 489 | 490 | 4,000 |
2000/07/25 | 480 | 480 | 475 | 478 | 10,000 |
2000/07/24 | 482 | 490 | 475 | 475 | 22,000 |
2000/07/21 | 482 | 498 | 482 | 491 | 12,000 |
2000/07/19 | 504 | 504 | 480 | 487 | 35,000 |
2000/07/18 | 506 | 509 | 500 | 509 | 37,000 |
2000/07/17 | 518 | 518 | 515 | 516 | 15,000 |
2000/07/14 | 508 | 519 | 507 | 519 | 29,000 |
2000/07/13 | 500 | 510 | 500 | 508 | 36,000 |
2000/07/12 | 517 | 524 | 515 | 520 | 48,000 |
2000/07/11 | 518 | 518 | 513 | 518 | 15,000 |
2000/07/10 | 505 | 519 | 503 | 519 | 52,000 |
2000/07/07 | 509 | 510 | 505 | 506 | 12,000 |
2000/07/06 | 509 | 509 | 501 | 509 | 12,000 |
2000/07/05 | 516 | 516 | 510 | 510 | 40,000 |
2000/07/04 | 520 | 520 | 513 | 515 | 19,000 |
2000/07/03 | 500 | 510 | 495 | 510 | 37,000 |
2000/06/30 | 500 | 500 | 491 | 491 | 18,000 |
2000/06/29 | 500 | 500 | 492 | 496 | 13,000 |
2000/06/28 | 500 | 500 | 482 | 482 | 20,000 |
2000/06/27 | 499 | 500 | 490 | 500 | 22,000 |
2000/06/26 | 495 | 499 | 494 | 496 | 6,000 |
2000/06/23 | 485 | 490 | 485 | 485 | 9,000 |
2000/06/22 | 495 | 495 | 481 | 485 | 18,000 |
2000/06/21 | 500 | 500 | 495 | 495 | 23,000 |
2000/06/20 | 508 | 509 | 500 | 500 | 10,000 |
2000/06/19 | 506 | 509 | 500 | 509 | 9,000 |
2000/06/16 | 510 | 510 | 505 | 506 | 11,000 |
2000/06/15 | 501 | 510 | 500 | 510 | 11,000 |
2000/06/14 | 506 | 506 | 500 | 502 | 11,000 |
2000/06/13 | 515 | 516 | 506 | 506 | 41,000 |
2000/06/12 | 510 | 510 | 500 | 510 | 24,000 |
2000/06/09 | 510 | 510 | 500 | 500 | 21,000 |
2000/06/08 | 520 | 525 | 508 | 510 | 52,000 |
2000/06/07 | 480 | 512 | 480 | 510 | 46,000 |
2000/06/06 | 476 | 489 | 475 | 477 | 13,000 |
2000/06/05 | 475 | 490 | 475 | 478 | 18,000 |
2000/06/02 | 482 | 490 | 482 | 490 | 15,000 |
2000/06/01 | 482 | 482 | 480 | 480 | 8,000 |
2000/05/31 | 480 | 482 | 480 | 481 | 5,000 |
2000/05/30 | 498 | 498 | 479 | 479 | 11,000 |
2000/05/29 | 489 | 490 | 487 | 490 | 10,000 |
2000/05/26 | 497 | 497 | 485 | 485 | 9,000 |
2000/05/25 | 497 | 499 | 480 | 480 | 10,000 |
2000/05/24 | 485 | 491 | 480 | 491 | 12,000 |
2000/05/23 | 495 | 495 | 489 | 492 | 21,000 |
2000/05/22 | 518 | 518 | 500 | 500 | 15,000 |
2000/05/19 | 500 | 501 | 496 | 496 | 19,000 |
2000/05/18 | 510 | 510 | 506 | 506 | 13,000 |
2000/05/17 | 519 | 520 | 504 | 510 | 32,000 |
2000/05/16 | 497 | 509 | 497 | 509 | 33,000 |
2000/05/15 | 489 | 500 | 485 | 496 | 21,000 |
2000/05/12 | 482 | 490 | 482 | 490 | 19,000 |
2000/05/11 | 494 | 494 | 482 | 482 | 12,000 |
2000/05/10 | 483 | 488 | 481 | 487 | 8,000 |
2000/05/09 | 481 | 483 | 481 | 483 | 6,000 |
2000/05/08 | 480 | 485 | 480 | 485 | 5,000 |
2000/05/02 | 491 | 499 | 468 | 485 | 9,000 |
2000/05/01 | 460 | 491 | 460 | 491 | 24,000 |
2000/04/28 | 490 | 490 | 460 | 461 | 21,000 |
2000/04/27 | 490 | 495 | 490 | 490 | 7,000 |
2000/04/26 | 490 | 494 | 490 | 494 | 6,000 |
2000/04/25 | 497 | 500 | 481 | 482 | 27,000 |
2000/04/24 | 480 | 500 | 480 | 482 | 11,000 |
2000/04/21 | 510 | 510 | 495 | 495 | 11,000 |
2000/04/20 | 500 | 510 | 500 | 509 | 20,000 |
2000/04/19 | 505 | 508 | 485 | 485 | 15,000 |
2000/04/18 | 472 | 485 | 472 | 480 | 33,000 |
2000/04/17 | 488 | 488 | 460 | 460 | 41,000 |
2000/04/14 | 510 | 510 | 500 | 503 | 22,000 |
2000/04/13 | 518 | 518 | 505 | 510 | 11,000 |
2000/04/12 | 503 | 519 | 502 | 519 | 13,000 |
2000/04/11 | 510 | 510 | 501 | 503 | 24,000 |
2000/04/10 | 496 | 505 | 496 | 505 | 8,000 |
2000/04/07 | 497 | 501 | 497 | 500 | 11,000 |
2000/04/06 | 501 | 511 | 496 | 497 | 46,000 |
2000/04/05 | 500 | 500 | 498 | 500 | 10,000 |
2000/04/04 | 492 | 494 | 490 | 494 | 18,000 |
2000/04/03 | 495 | 495 | 485 | 490 | 28,000 |
2000/03/31 | 502 | 505 | 500 | 500 | 20,000 |
2000/03/30 | 520 | 520 | 502 | 502 | 22,000 |
2000/03/29 | 539 | 540 | 510 | 520 | 22,000 |
2000/03/28 | 520 | 540 | 510 | 530 | 21,000 |
2000/03/27 | 520 | 520 | 502 | 519 | 16,000 |
2000/03/24 | 510 | 510 | 495 | 501 | 28,000 |
2000/03/23 | 511 | 520 | 502 | 518 | 27,000 |
2000/03/22 | 513 | 520 | 490 | 520 | 38,000 |
2000/03/21 | 501 | 513 | 500 | 510 | 28,000 |
2000/03/17 | 510 | 515 | 500 | 502 | 23,000 |
2000/03/16 | 501 | 510 | 494 | 510 | 39,000 |
2000/03/15 | 479 | 479 | 471 | 479 | 23,000 |
2000/03/14 | 501 | 503 | 496 | 499 | 37,000 |
2000/03/13 | 515 | 515 | 501 | 501 | 42,000 |
2000/03/10 | 509 | 520 | 509 | 515 | 75,000 |
2000/03/09 | 521 | 530 | 515 | 515 | 40,000 |
2000/03/08 | 528 | 529 | 525 | 525 | 25,000 |
2000/03/07 | 560 | 560 | 530 | 532 | 45,000 |
2000/03/06 | 560 | 580 | 559 | 560 | 104,000 |
2000/03/03 | 546 | 560 | 545 | 559 | 47,000 |
2000/03/02 | 560 | 561 | 541 | 541 | 58,000 |
2000/03/01 | 577 | 580 | 540 | 547 | 90,000 |
2000/02/29 | 569 | 583 | 560 | 567 | 233,000 |
2000/02/28 | 518 | 568 | 516 | 560 | 122,000 |
2000/02/25 | 533 | 533 | 516 | 516 | 32,000 |
2000/02/24 | 510 | 530 | 510 | 530 | 63,000 |
2000/02/23 | 520 | 520 | 502 | 510 | 34,000 |
2000/02/22 | 531 | 533 | 500 | 500 | 69,000 |
2000/02/21 | 565 | 565 | 531 | 533 | 111,000 |
2000/02/18 | 575 | 590 | 561 | 570 | 382,000 |
2000/02/17 | 520 | 575 | 520 | 545 | 478,000 |
2000/02/16 | 490 | 550 | 480 | 550 | 187,000 |
2000/02/15 | 504 | 504 | 480 | 490 | 50,000 |
2000/02/14 | 500 | 510 | 491 | 510 | 28,000 |
2000/02/10 | 496 | 510 | 496 | 510 | 45,000 |
2000/02/09 | 510 | 510 | 494 | 495 | 63,000 |
2000/02/08 | 512 | 516 | 501 | 510 | 43,000 |
2000/02/07 | 513 | 520 | 510 | 512 | 62,000 |
2000/02/04 | 518 | 528 | 505 | 506 | 205,000 |
2000/02/03 | 485 | 520 | 482 | 508 | 164,000 |
2000/02/02 | 480 | 489 | 460 | 478 | 26,000 |
2000/02/01 | 491 | 492 | 455 | 459 | 31,000 |
2000/01/31 | 495 | 510 | 491 | 495 | 47,000 |
2000/01/28 | 480 | 520 | 476 | 490 | 119,000 |
2000/01/27 | 445 | 478 | 445 | 475 | 78,000 |
2000/01/26 | 441 | 450 | 440 | 444 | 48,000 |
2000/01/25 | 440 | 443 | 440 | 440 | 17,000 |
2000/01/24 | 445 | 445 | 440 | 440 | 14,000 |
2000/01/21 | 445 | 449 | 441 | 449 | 40,000 |
2000/01/20 | 445 | 450 | 440 | 445 | 25,000 |
2000/01/19 | 445 | 445 | 430 | 445 | 31,000 |
2000/01/18 | 445 | 450 | 440 | 445 | 26,000 |
2000/01/17 | 440 | 445 | 435 | 440 | 44,000 |
2000/01/14 | 420 | 425 | 417 | 420 | 58,000 |
2000/01/13 | 390 | 410 | 385 | 410 | 19,000 |
2000/01/12 | 390 | 391 | 385 | 390 | 31,000 |
2000/01/11 | 410 | 410 | 401 | 404 | 8,000 |
2000/01/07 | 400 | 410 | 396 | 410 | 25,000 |
2000/01/06 | 400 | 400 | 391 | 400 | 11,000 |
2000/01/05 | 386 | 400 | 386 | 400 | 9,000 |
2000/01/04 | 385 | 386 | 385 | 386 | 7,000 |