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 |
---|---|---|---|---|---|
2002/12/30 | 254 | 254 | 254 | 254 | 3,000 |
2002/12/27 | 264 | 264 | 261 | 262 | 13,000 |
2002/12/26 | 252 | 259 | 252 | 254 | 19,000 |
2002/12/25 | 265 | 266 | 249 | 255 | 49,000 |
2002/12/24 | 248 | 255 | 248 | 255 | 28,000 |
2002/12/20 | 246 | 269 | 245 | 268 | 41,000 |
2002/12/19 | 247 | 248 | 246 | 246 | 12,000 |
2002/12/18 | 251 | 251 | 246 | 248 | 27,000 |
2002/12/17 | 250 | 254 | 250 | 251 | 34,000 |
2002/12/16 | 250 | 251 | 250 | 251 | 21,000 |
2002/12/13 | 270 | 270 | 251 | 251 | 64,000 |
2002/12/12 | 272 | 273 | 271 | 273 | 17,000 |
2002/12/11 | 271 | 272 | 271 | 272 | 34,000 |
2002/12/10 | 276 | 276 | 271 | 272 | 24,000 |
2002/12/09 | 286 | 286 | 276 | 280 | 20,000 |
2002/12/06 | 289 | 289 | 285 | 285 | 11,000 |
2002/12/05 | 290 | 291 | 290 | 290 | 21,000 |
2002/12/04 | 294 | 294 | 289 | 294 | 12,000 |
2002/12/03 | 286 | 291 | 286 | 289 | 8,000 |
2002/12/02 | 280 | 286 | 280 | 285 | 11,000 |
2002/11/29 | 279 | 299 | 279 | 290 | 33,000 |
2002/11/28 | 279 | 279 | 275 | 278 | 13,000 |
2002/11/27 | 277 | 280 | 271 | 278 | 9,000 |
2002/11/26 | 280 | 285 | 276 | 276 | 15,000 |
2002/11/25 | 278 | 280 | 277 | 280 | 21,000 |
2002/11/22 | 263 | 268 | 260 | 268 | 23,000 |
2002/11/21 | 248 | 249 | 246 | 249 | 5,000 |
2002/11/20 | 248 | 250 | 246 | 249 | 29,000 |
2002/11/19 | 255 | 263 | 240 | 240 | 22,000 |
2002/11/18 | 255 | 270 | 255 | 260 | 19,000 |
2002/11/15 | 256 | 266 | 256 | 261 | 19,000 |
2002/11/14 | 256 | 266 | 256 | 261 | 7,000 |
2002/11/13 | 260 | 261 | 260 | 261 | 10,000 |
2002/11/12 | 275 | 275 | 269 | 269 | 18,000 |
2002/11/11 | 278 | 281 | 275 | 275 | 16,000 |
2002/11/08 | 279 | 284 | 275 | 277 | 17,000 |
2002/11/07 | 282 | 283 | 280 | 280 | 12,000 |
2002/11/06 | 282 | 285 | 281 | 283 | 18,000 |
2002/11/05 | 285 | 286 | 277 | 282 | 50,000 |
2002/11/01 | 288 | 288 | 288 | 288 | 1,000 |
2002/10/31 | 294 | 294 | 289 | 289 | 7,000 |
2002/10/30 | 291 | 294 | 290 | 294 | 21,000 |
2002/10/29 | 291 | 293 | 291 | 291 | 12,000 |
2002/10/28 | 287 | 292 | 287 | 292 | 6,000 |
2002/10/25 | 291 | 292 | 287 | 292 | 19,000 |
2002/10/24 | 294 | 294 | 285 | 286 | 9,000 |
2002/10/23 | 282 | 291 | 282 | 286 | 14,000 |
2002/10/22 | 295 | 295 | 290 | 290 | 12,000 |
2002/10/21 | 289 | 292 | 287 | 292 | 13,000 |
2002/10/18 | 289 | 294 | 288 | 288 | 13,000 |
2002/10/17 | 291 | 296 | 286 | 286 | 6,000 |
2002/10/16 | 296 | 296 | 286 | 286 | 10,000 |
2002/10/15 | 295 | 298 | 292 | 297 | 9,000 |
2002/10/11 | 294 | 294 | 288 | 290 | 22,000 |
2002/10/10 | 285 | 285 | 277 | 279 | 34,000 |
2002/10/09 | 286 | 286 | 280 | 281 | 12,000 |
2002/10/08 | 287 | 288 | 285 | 287 | 15,000 |
2002/10/07 | 293 | 293 | 288 | 288 | 9,000 |
2002/10/04 | 295 | 295 | 290 | 291 | 6,000 |
2002/10/03 | 288 | 295 | 288 | 295 | 19,000 |
2002/10/02 | 302 | 302 | 289 | 289 | 20,000 |
2002/10/01 | 307 | 307 | 292 | 297 | 22,000 |
2002/09/30 | 315 | 319 | 307 | 307 | 20,000 |
2002/09/27 | 314 | 319 | 314 | 319 | 15,000 |
2002/09/26 | 313 | 314 | 311 | 314 | 13,000 |
2002/09/25 | 318 | 318 | 313 | 313 | 20,000 |
2002/09/24 | 309 | 312 | 301 | 312 | 12,000 |
2002/09/20 | 314 | 318 | 312 | 313 | 9,000 |
2002/09/19 | 301 | 312 | 301 | 310 | 15,000 |
2002/09/18 | 306 | 306 | 301 | 305 | 6,000 |
2002/09/17 | 305 | 309 | 305 | 309 | 23,000 |
2002/09/13 | 310 | 310 | 295 | 295 | 37,000 |
2002/09/12 | 299 | 308 | 296 | 308 | 17,000 |
2002/09/11 | 293 | 301 | 293 | 300 | 29,000 |
2002/09/10 | 292 | 297 | 292 | 293 | 23,000 |
2002/09/09 | 304 | 304 | 291 | 291 | 9,000 |
2002/09/06 | 290 | 293 | 289 | 289 | 11,000 |
2002/09/05 | 295 | 299 | 293 | 297 | 17,000 |
2002/09/04 | 300 | 300 | 290 | 293 | 12,000 |
2002/09/03 | 305 | 306 | 300 | 301 | 19,000 |
2002/09/02 | 304 | 304 | 300 | 300 | 17,000 |
2002/08/30 | 305 | 307 | 302 | 302 | 16,000 |
2002/08/29 | 305 | 306 | 302 | 305 | 24,000 |
2002/08/28 | 310 | 310 | 305 | 310 | 28,000 |
2002/08/27 | 314 | 314 | 308 | 309 | 23,000 |
2002/08/26 | 316 | 321 | 310 | 315 | 36,000 |
2002/08/23 | 311 | 314 | 310 | 310 | 27,000 |
2002/08/22 | 313 | 315 | 308 | 310 | 14,000 |
2002/08/21 | 311 | 312 | 308 | 308 | 14,000 |
2002/08/20 | 318 | 320 | 307 | 309 | 28,000 |
2002/08/19 | 310 | 314 | 308 | 310 | 20,000 |
2002/08/16 | 317 | 317 | 310 | 310 | 12,000 |
2002/08/15 | 314 | 314 | 308 | 308 | 32,000 |
2002/08/14 | 306 | 313 | 306 | 311 | 10,000 |
2002/08/13 | 320 | 320 | 310 | 310 | 30,000 |
2002/08/12 | 316 | 320 | 313 | 315 | 17,000 |
2002/08/09 | 322 | 322 | 316 | 316 | 14,000 |
2002/08/08 | 311 | 316 | 311 | 316 | 11,000 |
2002/08/07 | 311 | 315 | 311 | 313 | 22,000 |
2002/08/06 | 320 | 320 | 310 | 310 | 21,000 |
2002/08/05 | 317 | 320 | 317 | 320 | 7,000 |
2002/08/02 | 319 | 322 | 315 | 315 | 19,000 |
2002/08/01 | 314 | 319 | 314 | 319 | 13,000 |
2002/07/31 | 332 | 332 | 312 | 312 | 22,000 |
2002/07/30 | 334 | 334 | 330 | 330 | 6,000 |
2002/07/29 | 328 | 340 | 324 | 324 | 12,000 |
2002/07/26 | 348 | 348 | 330 | 330 | 16,000 |
2002/07/25 | 348 | 349 | 341 | 341 | 20,000 |
2002/07/24 | 331 | 350 | 330 | 350 | 45,000 |
2002/07/23 | 333 | 336 | 318 | 336 | 25,000 |
2002/07/22 | 332 | 332 | 313 | 313 | 21,000 |
2002/07/19 | 333 | 337 | 333 | 333 | 5,000 |
2002/07/18 | 339 | 339 | 332 | 333 | 42,000 |
2002/07/17 | 327 | 339 | 317 | 339 | 21,000 |
2002/07/16 | 332 | 335 | 325 | 327 | 31,000 |
2002/07/15 | 329 | 337 | 329 | 333 | 24,000 |
2002/07/12 | 329 | 336 | 329 | 334 | 17,000 |
2002/07/11 | 326 | 327 | 326 | 326 | 15,000 |
2002/07/10 | 333 | 335 | 333 | 333 | 11,000 |
2002/07/09 | 330 | 333 | 330 | 333 | 4,000 |
2002/07/08 | 328 | 330 | 325 | 325 | 18,000 |
2002/07/05 | 332 | 335 | 325 | 326 | 8,000 |
2002/07/04 | 335 | 337 | 333 | 333 | 8,000 |
2002/07/03 | 325 | 339 | 324 | 335 | 18,000 |
2002/07/02 | 320 | 325 | 317 | 325 | 13,000 |
2002/07/01 | 320 | 321 | 320 | 320 | 5,000 |
2002/06/28 | 315 | 325 | 315 | 320 | 17,000 |
2002/06/27 | 310 | 325 | 310 | 318 | 10,000 |
2002/06/26 | 327 | 327 | 320 | 320 | 11,000 |
2002/06/25 | 338 | 338 | 327 | 327 | 9,000 |
2002/06/24 | 331 | 331 | 325 | 325 | 17,000 |
2002/06/21 | 326 | 330 | 326 | 330 | 13,000 |
2002/06/20 | 330 | 330 | 326 | 326 | 16,000 |
2002/06/19 | 330 | 332 | 330 | 331 | 10,000 |
2002/06/18 | 331 | 339 | 330 | 330 | 11,000 |
2002/06/17 | 335 | 336 | 330 | 330 | 33,000 |
2002/06/14 | 334 | 340 | 334 | 335 | 79,000 |
2002/06/13 | 353 | 353 | 340 | 351 | 19,000 |
2002/06/12 | 351 | 351 | 346 | 346 | 7,000 |
2002/06/11 | 351 | 353 | 349 | 349 | 8,000 |
2002/06/10 | 350 | 350 | 348 | 350 | 12,000 |
2002/06/07 | 351 | 351 | 350 | 350 | 30,000 |
2002/06/06 | 355 | 355 | 351 | 351 | 15,000 |
2002/06/05 | 356 | 360 | 356 | 357 | 9,000 |
2002/06/04 | 361 | 363 | 355 | 355 | 17,000 |
2002/06/03 | 352 | 360 | 352 | 360 | 20,000 |
2002/05/31 | 352 | 356 | 352 | 352 | 19,000 |
2002/05/30 | 353 | 354 | 352 | 353 | 17,000 |
2002/05/29 | 355 | 357 | 352 | 355 | 19,000 |
2002/05/28 | 357 | 364 | 352 | 357 | 34,000 |
2002/05/27 | 349 | 363 | 349 | 356 | 17,000 |
2002/05/24 | 347 | 350 | 346 | 349 | 12,000 |
2002/05/23 | 343 | 350 | 343 | 347 | 13,000 |
2002/05/22 | 335 | 343 | 335 | 340 | 15,000 |
2002/05/21 | 338 | 339 | 332 | 336 | 15,000 |
2002/05/20 | 336 | 339 | 333 | 337 | 19,000 |
2002/05/17 | 331 | 336 | 331 | 332 | 10,000 |
2002/05/16 | 331 | 332 | 330 | 332 | 7,000 |
2002/05/15 | 336 | 336 | 332 | 332 | 4,000 |
2002/05/14 | 330 | 332 | 330 | 331 | 8,000 |
2002/05/13 | 335 | 335 | 335 | 335 | 6,000 |
2002/05/10 | 335 | 335 | 330 | 330 | 16,000 |
2002/05/09 | 336 | 336 | 335 | 335 | 10,000 |
2002/05/08 | 325 | 327 | 325 | 327 | 8,000 |
2002/05/07 | 332 | 332 | 330 | 330 | 9,000 |
2002/05/02 | 337 | 337 | 333 | 333 | 9,000 |
2002/05/01 | 336 | 340 | 336 | 339 | 10,000 |
2002/04/30 | 338 | 339 | 335 | 336 | 10,000 |
2002/04/26 | 340 | 342 | 338 | 338 | 15,000 |
2002/04/25 | 341 | 344 | 339 | 344 | 34,000 |
2002/04/24 | 333 | 340 | 333 | 340 | 11,000 |
2002/04/23 | 333 | 340 | 333 | 333 | 18,000 |
2002/04/22 | 333 | 333 | 333 | 333 | 6,000 |
2002/04/19 | 323 | 332 | 322 | 332 | 16,000 |
2002/04/18 | 320 | 323 | 315 | 323 | 63,000 |
2002/04/17 | 325 | 330 | 320 | 322 | 24,000 |
2002/04/16 | 329 | 329 | 326 | 329 | 12,000 |
2002/04/15 | 336 | 336 | 325 | 328 | 17,000 |
2002/04/12 | 335 | 338 | 335 | 336 | 6,000 |
2002/04/11 | 348 | 348 | 339 | 339 | 8,000 |
2002/04/10 | 343 | 345 | 339 | 343 | 42,000 |
2002/04/09 | 341 | 341 | 338 | 338 | 7,000 |
2002/04/08 | 345 | 345 | 339 | 340 | 8,000 |
2002/04/05 | 337 | 341 | 336 | 340 | 16,000 |
2002/04/04 | 330 | 338 | 329 | 336 | 13,000 |
2002/04/03 | 321 | 327 | 321 | 327 | 4,000 |
2002/04/02 | 312 | 324 | 312 | 320 | 14,000 |
2002/04/01 | 329 | 329 | 312 | 312 | 36,000 |
2002/03/29 | 330 | 330 | 318 | 318 | 39,000 |
2002/03/28 | 329 | 331 | 325 | 325 | 42,000 |
2002/03/27 | 344 | 344 | 328 | 330 | 26,000 |
2002/03/26 | 329 | 334 | 329 | 334 | 6,000 |
2002/03/25 | 359 | 359 | 335 | 336 | 29,000 |
2002/03/22 | 355 | 355 | 345 | 349 | 21,000 |
2002/03/20 | 358 | 359 | 354 | 355 | 11,000 |
2002/03/19 | 358 | 358 | 356 | 356 | 13,000 |
2002/03/18 | 361 | 361 | 356 | 358 | 18,000 |
2002/03/15 | 330 | 340 | 330 | 340 | 7,000 |
2002/03/14 | 346 | 348 | 327 | 332 | 17,000 |
2002/03/13 | 347 | 350 | 340 | 346 | 61,000 |
2002/03/12 | 350 | 350 | 348 | 348 | 16,000 |
2002/03/11 | 361 | 361 | 340 | 345 | 43,000 |
2002/03/08 | 363 | 363 | 355 | 359 | 85,000 |
2002/03/07 | 372 | 373 | 370 | 373 | 11,000 |
2002/03/06 | 355 | 372 | 355 | 372 | 11,000 |
2002/03/05 | 372 | 372 | 370 | 370 | 18,000 |
2002/03/04 | 357 | 375 | 357 | 375 | 13,000 |
2002/03/01 | 371 | 372 | 368 | 372 | 13,000 |
2002/02/28 | 373 | 379 | 372 | 372 | 25,000 |
2002/02/27 | 372 | 374 | 370 | 374 | 47,000 |
2002/02/26 | 359 | 365 | 359 | 365 | 16,000 |
2002/02/25 | 351 | 360 | 351 | 360 | 23,000 |
2002/02/22 | 347 | 350 | 347 | 348 | 13,000 |
2002/02/21 | 336 | 347 | 336 | 347 | 7,000 |
2002/02/20 | 331 | 336 | 331 | 336 | 9,000 |
2002/02/19 | 327 | 331 | 327 | 331 | 11,000 |
2002/02/18 | 345 | 345 | 320 | 326 | 8,000 |
2002/02/15 | 346 | 351 | 345 | 346 | 25,000 |
2002/02/14 | 335 | 352 | 335 | 348 | 15,000 |
2002/02/13 | 327 | 345 | 327 | 344 | 20,000 |
2002/02/12 | 330 | 333 | 328 | 333 | 11,000 |
2002/02/08 | 294 | 300 | 294 | 300 | 19,000 |
2002/02/07 | 295 | 298 | 290 | 293 | 26,000 |
2002/02/06 | 300 | 300 | 295 | 298 | 16,000 |
2002/02/05 | 309 | 309 | 300 | 300 | 13,000 |
2002/02/04 | 311 | 311 | 309 | 309 | 24,000 |
2002/02/01 | 320 | 323 | 310 | 310 | 18,000 |
2002/01/31 | 318 | 321 | 318 | 320 | 7,000 |
2002/01/30 | 325 | 325 | 315 | 316 | 12,000 |
2002/01/29 | 335 | 335 | 335 | 335 | 3,000 |
2002/01/28 | 335 | 335 | 325 | 325 | 13,000 |
2002/01/25 | 338 | 338 | 328 | 330 | 11,000 |
2002/01/24 | 339 | 340 | 331 | 340 | 8,000 |
2002/01/23 | 328 | 350 | 327 | 349 | 13,000 |
2002/01/22 | 337 | 337 | 330 | 337 | 25,000 |
2002/01/21 | 335 | 339 | 333 | 335 | 21,000 |
2002/01/18 | 329 | 335 | 328 | 335 | 20,000 |
2002/01/17 | 328 | 330 | 328 | 330 | 5,000 |
2002/01/16 | 325 | 328 | 325 | 328 | 6,000 |
2002/01/15 | 335 | 335 | 328 | 328 | 11,000 |
2002/01/11 | 350 | 350 | 334 | 334 | 28,000 |
2002/01/10 | 340 | 340 | 340 | 340 | 3,000 |
2002/01/09 | 349 | 349 | 341 | 341 | 11,000 |
2002/01/08 | 345 | 350 | 345 | 346 | 5,000 |
2002/01/07 | 340 | 345 | 340 | 345 | 8,000 |
2002/01/04 | 351 | 351 | 344 | 344 | 5,000 |