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 |
---|---|---|---|---|---|
2001/12/28 | 352 | 355 | 350 | 351 | 23,000 |
2001/12/27 | 356 | 356 | 351 | 352 | 12,000 |
2001/12/26 | 375 | 375 | 371 | 371 | 5,000 |
2001/12/25 | 370 | 375 | 370 | 375 | 9,000 |
2001/12/21 | 361 | 361 | 357 | 361 | 11,000 |
2001/12/20 | 372 | 372 | 355 | 361 | 15,000 |
2001/12/19 | 369 | 369 | 352 | 352 | 12,000 |
2001/12/18 | 360 | 360 | 360 | 360 | 5,000 |
2001/12/17 | 361 | 365 | 360 | 361 | 8,000 |
2001/12/14 | 361 | 361 | 360 | 361 | 39,000 |
2001/12/13 | 380 | 380 | 374 | 375 | 6,000 |
2001/12/12 | 373 | 381 | 372 | 380 | 10,000 |
2001/12/11 | 369 | 372 | 367 | 372 | 12,000 |
2001/12/10 | 367 | 377 | 356 | 371 | 16,000 |
2001/12/07 | 370 | 370 | 370 | 370 | 6,000 |
2001/12/06 | 378 | 383 | 378 | 383 | 3,000 |
2001/12/05 | 375 | 375 | 374 | 374 | 3,000 |
2001/12/04 | 370 | 371 | 360 | 360 | 21,000 |
2001/12/03 | 378 | 378 | 370 | 372 | 5,000 |
2001/11/30 | 383 | 384 | 378 | 378 | 16,000 |
2001/11/29 | 383 | 392 | 383 | 392 | 5,000 |
2001/11/28 | 383 | 385 | 383 | 383 | 11,000 |
2001/11/27 | 399 | 400 | 389 | 390 | 11,000 |
2001/11/26 | 384 | 404 | 384 | 404 | 21,000 |
2001/11/22 | 382 | 383 | 380 | 383 | 13,000 |
2001/11/21 | 382 | 388 | 382 | 388 | 7,000 |
2001/11/20 | 385 | 386 | 384 | 384 | 9,000 |
2001/11/19 | 381 | 381 | 381 | 381 | 3,000 |
2001/11/16 | 386 | 395 | 385 | 395 | 14,000 |
2001/11/15 | 387 | 388 | 387 | 388 | 3,000 |
2001/11/14 | 393 | 393 | 392 | 392 | 5,000 |
2001/11/13 | 386 | 395 | 386 | 392 | 9,000 |
2001/11/12 | 401 | 401 | 394 | 396 | 15,000 |
2001/11/09 | 405 | 405 | 402 | 402 | 2,000 |
2001/11/08 | 409 | 409 | 400 | 405 | 9,000 |
2001/11/07 | 410 | 412 | 405 | 409 | 15,000 |
2001/11/06 | 400 | 407 | 396 | 407 | 15,000 |
2001/11/05 | 410 | 410 | 401 | 407 | 9,000 |
2001/11/02 | 388 | 405 | 388 | 405 | 19,000 |
2001/11/01 | 406 | 406 | 387 | 387 | 5,000 |
2001/10/31 | 405 | 405 | 404 | 405 | 7,000 |
2001/10/30 | 403 | 403 | 403 | 403 | 5,000 |
2001/10/29 | 418 | 418 | 383 | 395 | 22,000 |
2001/10/26 | 417 | 420 | 411 | 418 | 14,000 |
2001/10/25 | 419 | 419 | 409 | 417 | 27,000 |
2001/10/24 | 390 | 409 | 389 | 404 | 41,000 |
2001/10/23 | 390 | 390 | 381 | 390 | 20,000 |
2001/10/22 | 389 | 390 | 387 | 389 | 13,000 |
2001/10/19 | 395 | 395 | 390 | 391 | 5,000 |
2001/10/18 | 380 | 381 | 380 | 381 | 3,000 |
2001/10/17 | 398 | 398 | 395 | 395 | 4,000 |
2001/10/16 | 387 | 388 | 385 | 388 | 7,000 |
2001/10/15 | 394 | 394 | 386 | 386 | 5,000 |
2001/10/12 | 390 | 395 | 390 | 395 | 10,000 |
2001/10/11 | 386 | 387 | 385 | 387 | 10,000 |
2001/10/10 | 386 | 386 | 385 | 385 | 31,000 |
2001/10/09 | 385 | 387 | 371 | 387 | 15,000 |
2001/10/05 | 393 | 393 | 383 | 387 | 9,000 |
2001/10/04 | 395 | 396 | 389 | 389 | 17,000 |
2001/10/03 | 382 | 386 | 372 | 386 | 18,000 |
2001/10/02 | 382 | 385 | 380 | 382 | 6,000 |
2001/10/01 | 383 | 385 | 380 | 382 | 9,000 |
2001/09/28 | 368 | 380 | 368 | 380 | 18,000 |
2001/09/27 | 363 | 365 | 360 | 364 | 9,000 |
2001/09/26 | 380 | 380 | 365 | 365 | 7,000 |
2001/09/25 | 381 | 381 | 375 | 378 | 10,000 |
2001/09/21 | 363 | 379 | 363 | 377 | 16,000 |
2001/09/20 | 376 | 380 | 358 | 380 | 22,000 |
2001/09/19 | 356 | 385 | 356 | 382 | 5,000 |
2001/09/18 | 358 | 358 | 351 | 351 | 17,000 |
2001/09/17 | 385 | 385 | 350 | 358 | 10,000 |
2001/09/14 | 387 | 387 | 385 | 385 | 20,000 |
2001/09/13 | 345 | 347 | 340 | 347 | 16,000 |
2001/09/12 | 340 | 352 | 340 | 345 | 34,000 |
2001/09/11 | 394 | 394 | 380 | 380 | 8,000 |
2001/09/10 | 385 | 385 | 380 | 384 | 14,000 |
2001/09/07 | 388 | 388 | 385 | 385 | 6,000 |
2001/09/06 | 390 | 395 | 390 | 395 | 6,000 |
2001/09/05 | 389 | 390 | 389 | 390 | 9,000 |
2001/09/04 | 388 | 390 | 386 | 389 | 12,000 |
2001/09/03 | 400 | 403 | 389 | 389 | 13,000 |
2001/08/31 | 406 | 406 | 399 | 400 | 21,000 |
2001/08/30 | 405 | 405 | 400 | 401 | 15,000 |
2001/08/29 | 411 | 412 | 400 | 406 | 38,000 |
2001/08/28 | 416 | 416 | 411 | 411 | 8,000 |
2001/08/27 | 419 | 419 | 408 | 418 | 12,000 |
2001/08/24 | 419 | 419 | 419 | 419 | 2,000 |
2001/08/23 | 416 | 416 | 411 | 411 | 11,000 |
2001/08/22 | 408 | 411 | 404 | 411 | 18,000 |
2001/08/21 | 415 | 420 | 410 | 411 | 26,000 |
2001/08/20 | 405 | 406 | 404 | 406 | 8,000 |
2001/08/17 | 405 | 405 | 404 | 404 | 8,000 |
2001/08/16 | 406 | 406 | 405 | 405 | 9,000 |
2001/08/15 | 405 | 408 | 405 | 406 | 4,000 |
2001/08/14 | 402 | 404 | 402 | 404 | 6,000 |
2001/08/13 | 405 | 412 | 405 | 407 | 9,000 |
2001/08/10 | 408 | 415 | 406 | 415 | 7,000 |
2001/08/09 | 411 | 411 | 408 | 408 | 8,000 |
2001/08/08 | 420 | 420 | 416 | 416 | 4,000 |
2001/08/07 | 419 | 419 | 407 | 411 | 16,000 |
2001/08/06 | 410 | 420 | 400 | 420 | 26,000 |
2001/08/03 | 419 | 419 | 415 | 415 | 10,000 |
2001/08/02 | 419 | 420 | 418 | 420 | 14,000 |
2001/08/01 | 420 | 420 | 415 | 420 | 11,000 |
2001/07/31 | 419 | 419 | 416 | 419 | 11,000 |
2001/07/30 | 420 | 420 | 415 | 415 | 6,000 |
2001/07/27 | 419 | 419 | 410 | 410 | 17,000 |
2001/07/26 | 410 | 420 | 410 | 420 | 8,000 |
2001/07/25 | 411 | 414 | 411 | 413 | 11,000 |
2001/07/24 | 414 | 414 | 411 | 411 | 6,000 |
2001/07/23 | 425 | 425 | 415 | 415 | 5,000 |
2001/07/19 | 427 | 427 | 420 | 420 | 7,000 |
2001/07/18 | 420 | 429 | 420 | 427 | 19,000 |
2001/07/17 | 420 | 425 | 420 | 425 | 2,000 |
2001/07/16 | 420 | 420 | 420 | 420 | 7,000 |
2001/07/13 | 424 | 425 | 420 | 420 | 6,000 |
2001/07/12 | 419 | 430 | 419 | 423 | 13,000 |
2001/07/11 | 415 | 424 | 415 | 419 | 12,000 |
2001/07/10 | 415 | 415 | 410 | 411 | 7,000 |
2001/07/09 | 425 | 430 | 415 | 430 | 36,000 |
2001/07/06 | 425 | 434 | 425 | 425 | 6,000 |
2001/07/05 | 428 | 428 | 425 | 425 | 12,000 |
2001/07/04 | 438 | 440 | 431 | 431 | 19,000 |
2001/07/03 | 435 | 435 | 426 | 428 | 3,000 |
2001/07/02 | 435 | 435 | 425 | 425 | 12,000 |
2001/06/29 | 440 | 440 | 430 | 432 | 23,000 |
2001/06/28 | 430 | 433 | 430 | 433 | 12,000 |
2001/06/27 | 425 | 430 | 425 | 430 | 15,000 |
2001/06/26 | 415 | 425 | 415 | 425 | 23,000 |
2001/06/25 | 425 | 425 | 415 | 415 | 15,000 |
2001/06/22 | 425 | 426 | 425 | 425 | 11,000 |
2001/06/21 | 420 | 425 | 418 | 421 | 17,000 |
2001/06/20 | 422 | 422 | 416 | 421 | 11,000 |
2001/06/19 | 425 | 425 | 421 | 421 | 6,000 |
2001/06/18 | 426 | 427 | 426 | 427 | 5,000 |
2001/06/15 | 421 | 423 | 420 | 421 | 17,000 |
2001/06/14 | 420 | 428 | 420 | 428 | 12,000 |
2001/06/13 | 420 | 425 | 420 | 425 | 10,000 |
2001/06/12 | 425 | 425 | 420 | 420 | 11,000 |
2001/06/11 | 426 | 426 | 425 | 425 | 4,000 |
2001/06/08 | 426 | 426 | 420 | 422 | 45,000 |
2001/06/07 | 426 | 427 | 426 | 426 | 5,000 |
2001/06/06 | 430 | 438 | 426 | 426 | 6,000 |
2001/06/05 | 435 | 435 | 433 | 435 | 17,000 |
2001/06/04 | 434 | 439 | 430 | 430 | 6,000 |
2001/06/01 | 427 | 435 | 427 | 435 | 9,000 |
2001/05/31 | 427 | 430 | 427 | 428 | 11,000 |
2001/05/30 | 429 | 431 | 428 | 431 | 7,000 |
2001/05/29 | 429 | 429 | 429 | 429 | 7,000 |
2001/05/28 | 431 | 432 | 430 | 432 | 6,000 |
2001/05/25 | 440 | 440 | 429 | 430 | 20,000 |
2001/05/24 | 439 | 439 | 434 | 435 | 9,000 |
2001/05/23 | 425 | 434 | 421 | 434 | 27,000 |
2001/05/22 | 445 | 445 | 421 | 431 | 22,000 |
2001/05/21 | 450 | 450 | 443 | 443 | 9,000 |
2001/05/18 | 446 | 450 | 445 | 450 | 10,000 |
2001/05/17 | 442 | 450 | 442 | 446 | 11,000 |
2001/05/16 | 438 | 443 | 438 | 443 | 6,000 |
2001/05/15 | 445 | 445 | 438 | 443 | 4,000 |
2001/05/14 | 434 | 448 | 434 | 448 | 10,000 |
2001/05/11 | 453 | 453 | 448 | 448 | 12,000 |
2001/05/10 | 455 | 458 | 451 | 454 | 22,000 |
2001/05/09 | 455 | 455 | 451 | 455 | 19,000 |
2001/05/08 | 456 | 460 | 455 | 455 | 23,000 |
2001/05/07 | 454 | 457 | 452 | 456 | 14,000 |
2001/05/02 | 450 | 454 | 448 | 452 | 36,000 |
2001/05/01 | 444 | 448 | 442 | 448 | 15,000 |
2001/04/27 | 451 | 451 | 441 | 441 | 23,000 |
2001/04/26 | 455 | 455 | 449 | 453 | 35,000 |
2001/04/25 | 457 | 457 | 451 | 454 | 24,000 |
2001/04/24 | 458 | 458 | 450 | 455 | 25,000 |
2001/04/23 | 451 | 458 | 451 | 456 | 17,000 |
2001/04/20 | 450 | 456 | 450 | 452 | 29,000 |
2001/04/19 | 459 | 459 | 451 | 451 | 19,000 |
2001/04/18 | 459 | 459 | 455 | 459 | 15,000 |
2001/04/17 | 460 | 460 | 450 | 457 | 23,000 |
2001/04/16 | 457 | 458 | 455 | 456 | 18,000 |
2001/04/13 | 450 | 458 | 450 | 452 | 23,000 |
2001/04/12 | 457 | 459 | 445 | 458 | 41,000 |
2001/04/11 | 456 | 459 | 451 | 458 | 33,000 |
2001/04/10 | 449 | 460 | 448 | 456 | 73,000 |
2001/04/09 | 444 | 450 | 444 | 446 | 19,000 |
2001/04/06 | 450 | 450 | 443 | 444 | 20,000 |
2001/04/05 | 440 | 448 | 440 | 448 | 7,000 |
2001/04/04 | 442 | 450 | 435 | 439 | 23,000 |
2001/04/03 | 429 | 445 | 428 | 444 | 22,000 |
2001/04/02 | 435 | 448 | 428 | 428 | 29,000 |
2001/03/30 | 440 | 445 | 435 | 435 | 10,000 |
2001/03/29 | 445 | 445 | 438 | 438 | 16,000 |
2001/03/28 | 449 | 449 | 434 | 443 | 22,000 |
2001/03/27 | 433 | 450 | 433 | 446 | 50,000 |
2001/03/26 | 433 | 435 | 432 | 435 | 33,000 |
2001/03/23 | 421 | 432 | 421 | 424 | 16,000 |
2001/03/22 | 429 | 432 | 427 | 432 | 24,000 |
2001/03/21 | 429 | 434 | 421 | 434 | 37,000 |
2001/03/19 | 418 | 434 | 418 | 432 | 32,000 |
2001/03/16 | 428 | 428 | 418 | 418 | 12,000 |
2001/03/15 | 412 | 412 | 393 | 410 | 52,000 |
2001/03/14 | 413 | 414 | 410 | 414 | 16,000 |
2001/03/13 | 410 | 412 | 410 | 411 | 24,000 |
2001/03/12 | 434 | 435 | 415 | 420 | 29,000 |
2001/03/09 | 435 | 435 | 426 | 435 | 100,000 |
2001/03/08 | 410 | 420 | 405 | 420 | 38,000 |
2001/03/07 | 410 | 415 | 405 | 410 | 23,000 |
2001/03/06 | 410 | 410 | 405 | 405 | 24,000 |
2001/03/05 | 416 | 416 | 408 | 408 | 8,000 |
2001/03/02 | 410 | 412 | 409 | 409 | 21,000 |
2001/03/01 | 414 | 419 | 410 | 419 | 36,000 |
2001/02/28 | 412 | 414 | 412 | 412 | 9,000 |
2001/02/27 | 410 | 415 | 410 | 412 | 22,000 |
2001/02/26 | 415 | 415 | 410 | 410 | 13,000 |
2001/02/23 | 407 | 412 | 402 | 412 | 16,000 |
2001/02/22 | 410 | 412 | 407 | 407 | 16,000 |
2001/02/21 | 407 | 408 | 407 | 407 | 7,000 |
2001/02/20 | 419 | 425 | 406 | 406 | 27,000 |
2001/02/19 | 420 | 420 | 414 | 414 | 6,000 |
2001/02/16 | 416 | 420 | 414 | 414 | 25,000 |
2001/02/15 | 421 | 421 | 415 | 415 | 16,000 |
2001/02/14 | 420 | 423 | 420 | 422 | 4,000 |
2001/02/13 | 420 | 421 | 419 | 420 | 10,000 |
2001/02/09 | 414 | 415 | 414 | 414 | 5,000 |
2001/02/08 | 413 | 419 | 412 | 416 | 15,000 |
2001/02/07 | 432 | 432 | 420 | 420 | 6,000 |
2001/02/06 | 439 | 439 | 423 | 434 | 41,000 |
2001/02/05 | 420 | 445 | 420 | 438 | 75,000 |
2001/02/02 | 414 | 415 | 409 | 415 | 10,000 |
2001/02/01 | 408 | 408 | 400 | 406 | 25,000 |
2001/01/31 | 410 | 410 | 400 | 408 | 11,000 |
2001/01/30 | 400 | 402 | 398 | 400 | 16,000 |
2001/01/29 | 405 | 405 | 400 | 400 | 20,000 |
2001/01/26 | 401 | 403 | 400 | 402 | 17,000 |
2001/01/25 | 409 | 409 | 401 | 401 | 15,000 |
2001/01/24 | 400 | 408 | 400 | 408 | 41,000 |
2001/01/23 | 399 | 399 | 399 | 399 | 10,000 |
2001/01/22 | 400 | 400 | 395 | 399 | 8,000 |
2001/01/19 | 398 | 401 | 395 | 400 | 20,000 |
2001/01/18 | 391 | 400 | 390 | 394 | 15,000 |
2001/01/17 | 399 | 400 | 399 | 399 | 3,000 |
2001/01/16 | 390 | 400 | 390 | 400 | 5,000 |
2001/01/15 | 389 | 398 | 388 | 390 | 5,000 |
2001/01/12 | 390 | 395 | 385 | 385 | 17,000 |
2001/01/11 | 390 | 390 | 385 | 389 | 13,000 |
2001/01/10 | 391 | 400 | 390 | 400 | 19,000 |
2001/01/09 | 400 | 401 | 390 | 391 | 25,000 |
2001/01/05 | 408 | 408 | 400 | 400 | 16,000 |
2001/01/04 | 403 | 405 | 403 | 403 | 17,000 |