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 |
---|---|---|---|---|---|
2007/12/28 | 399 | 399 | 398 | 398 | 4,000 |
2007/12/27 | 402 | 406 | 402 | 404 | 9,000 |
2007/12/26 | 402 | 413 | 402 | 412 | 5,000 |
2007/12/25 | 415 | 415 | 405 | 407 | 20,000 |
2007/12/21 | 395 | 396 | 392 | 395 | 22,000 |
2007/12/20 | 398 | 401 | 397 | 397 | 25,000 |
2007/12/19 | 400 | 401 | 400 | 401 | 18,000 |
2007/12/18 | 397 | 399 | 397 | 399 | 5,000 |
2007/12/17 | 398 | 401 | 395 | 397 | 21,000 |
2007/12/14 | 398 | 403 | 395 | 403 | 42,000 |
2007/12/13 | 401 | 405 | 399 | 403 | 16,000 |
2007/12/12 | 415 | 415 | 405 | 406 | 24,000 |
2007/12/11 | 420 | 425 | 420 | 420 | 6,000 |
2007/12/10 | 420 | 424 | 417 | 420 | 22,000 |
2007/12/07 | 442 | 443 | 435 | 435 | 11,000 |
2007/12/06 | 449 | 451 | 444 | 447 | 19,000 |
2007/12/05 | 422 | 435 | 422 | 435 | 13,000 |
2007/12/04 | 431 | 431 | 421 | 423 | 29,000 |
2007/12/03 | 419 | 420 | 410 | 411 | 14,000 |
2007/11/30 | 406 | 428 | 406 | 418 | 25,000 |
2007/11/29 | 400 | 405 | 399 | 405 | 22,000 |
2007/11/28 | 389 | 397 | 388 | 395 | 11,000 |
2007/11/27 | 400 | 400 | 386 | 394 | 31,000 |
2007/11/26 | 397 | 406 | 397 | 405 | 33,000 |
2007/11/22 | 371 | 391 | 371 | 391 | 24,000 |
2007/11/21 | 374 | 374 | 373 | 373 | 13,000 |
2007/11/20 | 371 | 374 | 368 | 371 | 23,000 |
2007/11/19 | 369 | 369 | 369 | 369 | 10,000 |
2007/11/16 | 360 | 372 | 359 | 368 | 15,000 |
2007/11/15 | 364 | 364 | 361 | 361 | 10,000 |
2007/11/14 | 350 | 363 | 350 | 363 | 16,000 |
2007/11/13 | 350 | 350 | 344 | 344 | 10,000 |
2007/11/12 | 355 | 355 | 353 | 353 | 11,000 |
2007/11/09 | 370 | 370 | 365 | 365 | 14,000 |
2007/11/08 | 380 | 380 | 370 | 373 | 13,000 |
2007/11/07 | 387 | 388 | 383 | 383 | 5,000 |
2007/11/06 | 374 | 386 | 374 | 385 | 9,000 |
2007/11/05 | 385 | 385 | 382 | 382 | 9,000 |
2007/11/02 | 388 | 390 | 382 | 390 | 18,000 |
2007/11/01 | 388 | 390 | 385 | 387 | 19,000 |
2007/10/31 | 384 | 384 | 383 | 383 | 8,000 |
2007/10/30 | 372 | 392 | 372 | 391 | 57,000 |
2007/10/29 | 365 | 368 | 365 | 368 | 23,000 |
2007/10/26 | 364 | 372 | 359 | 370 | 15,000 |
2007/10/25 | 380 | 380 | 366 | 369 | 22,000 |
2007/10/24 | 375 | 375 | 370 | 374 | 10,000 |
2007/10/23 | 370 | 378 | 370 | 374 | 17,000 |
2007/10/22 | 369 | 373 | 360 | 373 | 13,000 |
2007/10/19 | 375 | 375 | 364 | 365 | 25,000 |
2007/10/18 | 378 | 382 | 378 | 380 | 26,000 |
2007/10/17 | 391 | 391 | 380 | 381 | 15,000 |
2007/10/16 | 400 | 401 | 396 | 396 | 6,000 |
2007/10/15 | 400 | 405 | 400 | 401 | 9,000 |
2007/10/12 | 404 | 407 | 399 | 399 | 10,000 |
2007/10/11 | 403 | 405 | 403 | 404 | 12,000 |
2007/10/10 | 410 | 410 | 406 | 406 | 7,000 |
2007/10/09 | 410 | 410 | 410 | 410 | 1,000 |
2007/10/05 | 404 | 409 | 404 | 409 | 14,000 |
2007/10/04 | 402 | 403 | 402 | 403 | 2,000 |
2007/10/03 | 400 | 406 | 398 | 406 | 13,000 |
2007/10/02 | 393 | 400 | 393 | 400 | 13,000 |
2007/10/01 | 398 | 398 | 397 | 398 | 6,000 |
2007/09/28 | 394 | 399 | 394 | 399 | 4,000 |
2007/09/27 | 389 | 399 | 384 | 399 | 10,000 |
2007/09/26 | 388 | 388 | 383 | 384 | 7,000 |
2007/09/25 | 412 | 412 | 377 | 383 | 40,000 |
2007/09/21 | 397 | 399 | 394 | 399 | 11,000 |
2007/09/20 | 413 | 413 | 400 | 401 | 17,000 |
2007/09/19 | 396 | 404 | 396 | 404 | 7,000 |
2007/09/18 | 387 | 391 | 387 | 391 | 6,000 |
2007/09/14 | 400 | 401 | 396 | 396 | 36,000 |
2007/09/13 | 410 | 410 | 400 | 405 | 13,000 |
2007/09/12 | 410 | 420 | 410 | 415 | 6,000 |
2007/09/11 | 409 | 410 | 400 | 410 | 16,000 |
2007/09/10 | 411 | 416 | 411 | 412 | 13,000 |
2007/09/07 | 426 | 426 | 421 | 421 | 3,000 |
2007/09/06 | 420 | 427 | 420 | 426 | 10,000 |
2007/09/05 | 428 | 428 | 425 | 425 | 3,000 |
2007/09/04 | 428 | 428 | 421 | 428 | 11,000 |
2007/09/03 | 437 | 437 | 426 | 433 | 10,000 |
2007/08/31 | 432 | 433 | 428 | 433 | 8,000 |
2007/08/30 | 417 | 427 | 415 | 427 | 12,000 |
2007/08/29 | 426 | 426 | 421 | 422 | 4,000 |
2007/08/28 | 434 | 434 | 430 | 431 | 5,000 |
2007/08/27 | 431 | 433 | 431 | 433 | 11,000 |
2007/08/24 | 430 | 430 | 420 | 426 | 15,000 |
2007/08/23 | 417 | 417 | 410 | 415 | 9,000 |
2007/08/22 | 409 | 413 | 408 | 412 | 19,000 |
2007/08/21 | 419 | 419 | 407 | 414 | 20,000 |
2007/08/20 | 415 | 423 | 415 | 419 | 16,000 |
2007/08/17 | 437 | 437 | 420 | 420 | 14,000 |
2007/08/16 | 436 | 436 | 431 | 432 | 12,000 |
2007/08/15 | 441 | 441 | 436 | 436 | 12,000 |
2007/08/14 | 455 | 455 | 440 | 449 | 21,000 |
2007/08/13 | 465 | 465 | 460 | 460 | 4,000 |
2007/08/10 | 475 | 475 | 469 | 469 | 4,000 |
2007/08/09 | 469 | 475 | 469 | 470 | 5,000 |
2007/08/08 | 461 | 466 | 461 | 466 | 4,000 |
2007/08/07 | 463 | 464 | 459 | 461 | 9,000 |
2007/08/06 | 466 | 472 | 464 | 472 | 8,000 |
2007/08/03 | 461 | 467 | 461 | 466 | 9,000 |
2007/08/02 | 457 | 463 | 455 | 463 | 40,000 |
2007/08/01 | 464 | 465 | 462 | 462 | 16,000 |
2007/07/31 | 449 | 464 | 449 | 464 | 17,000 |
2007/07/30 | 442 | 449 | 442 | 449 | 10,000 |
2007/07/27 | 452 | 458 | 452 | 457 | 15,000 |
2007/07/26 | 472 | 472 | 466 | 466 | 13,000 |
2007/07/25 | 483 | 483 | 473 | 479 | 17,000 |
2007/07/24 | 471 | 479 | 471 | 478 | 12,000 |
2007/07/23 | 475 | 475 | 474 | 475 | 9,000 |
2007/07/20 | 472 | 474 | 472 | 474 | 12,000 |
2007/07/19 | 460 | 470 | 460 | 468 | 19,000 |
2007/07/18 | 470 | 470 | 465 | 465 | 10,000 |
2007/07/17 | 466 | 466 | 461 | 466 | 9,000 |
2007/07/13 | 470 | 470 | 465 | 470 | 12,000 |
2007/07/12 | 476 | 480 | 472 | 472 | 12,000 |
2007/07/11 | 483 | 483 | 475 | 475 | 15,000 |
2007/07/10 | 478 | 484 | 478 | 483 | 11,000 |
2007/07/09 | 482 | 482 | 474 | 481 | 10,000 |
2007/07/06 | 485 | 485 | 479 | 482 | 11,000 |
2007/07/05 | 490 | 492 | 485 | 487 | 21,000 |
2007/07/04 | 485 | 485 | 478 | 480 | 24,000 |
2007/07/03 | 474 | 475 | 474 | 475 | 3,000 |
2007/07/02 | 473 | 476 | 473 | 473 | 8,000 |
2007/06/29 | 470 | 473 | 468 | 473 | 15,000 |
2007/06/28 | 453 | 465 | 453 | 465 | 11,000 |
2007/06/27 | 466 | 466 | 454 | 456 | 22,000 |
2007/06/26 | 470 | 470 | 465 | 466 | 6,000 |
2007/06/25 | 480 | 480 | 473 | 473 | 17,000 |
2007/06/22 | 474 | 475 | 473 | 475 | 9,000 |
2007/06/21 | 471 | 472 | 471 | 472 | 13,000 |
2007/06/20 | 473 | 473 | 471 | 471 | 4,000 |
2007/06/19 | 473 | 473 | 472 | 472 | 9,000 |
2007/06/18 | 472 | 472 | 471 | 472 | 9,000 |
2007/06/15 | 464 | 468 | 464 | 468 | 10,000 |
2007/06/14 | 463 | 465 | 463 | 465 | 3,000 |
2007/06/13 | 462 | 465 | 461 | 465 | 10,000 |
2007/06/12 | 463 | 463 | 462 | 462 | 14,000 |
2007/06/11 | 463 | 468 | 463 | 468 | 8,000 |
2007/06/08 | 467 | 467 | 462 | 462 | 46,000 |
2007/06/07 | 466 | 466 | 465 | 465 | 11,000 |
2007/06/06 | 469 | 470 | 464 | 464 | 7,000 |
2007/06/05 | 472 | 472 | 464 | 469 | 24,000 |
2007/06/04 | 474 | 474 | 466 | 472 | 12,000 |
2007/06/01 | 466 | 476 | 465 | 473 | 27,000 |
2007/05/31 | 468 | 471 | 466 | 468 | 15,000 |
2007/05/30 | 463 | 468 | 462 | 467 | 16,000 |
2007/05/29 | 466 | 467 | 462 | 463 | 6,000 |
2007/05/28 | 462 | 466 | 462 | 466 | 11,000 |
2007/05/25 | 462 | 465 | 461 | 461 | 18,000 |
2007/05/24 | 462 | 464 | 460 | 461 | 18,000 |
2007/05/23 | 462 | 466 | 461 | 462 | 23,000 |
2007/05/22 | 460 | 471 | 460 | 470 | 14,000 |
2007/05/21 | 470 | 470 | 460 | 461 | 6,000 |
2007/05/18 | 479 | 479 | 470 | 471 | 10,000 |
2007/05/17 | 480 | 480 | 478 | 478 | 4,000 |
2007/05/16 | 486 | 486 | 480 | 480 | 9,000 |
2007/05/15 | 489 | 489 | 482 | 482 | 10,000 |
2007/05/14 | 485 | 489 | 485 | 489 | 13,000 |
2007/05/11 | 484 | 489 | 483 | 484 | 11,000 |
2007/05/10 | 491 | 492 | 484 | 484 | 12,000 |
2007/05/09 | 486 | 491 | 486 | 491 | 9,000 |
2007/05/08 | 489 | 495 | 489 | 495 | 5,000 |
2007/05/07 | 490 | 494 | 489 | 490 | 16,000 |
2007/05/02 | 487 | 490 | 485 | 488 | 6,000 |
2007/05/01 | 496 | 497 | 496 | 497 | 9,000 |
2007/04/27 | 498 | 501 | 497 | 497 | 5,000 |
2007/04/26 | 496 | 502 | 496 | 497 | 12,000 |
2007/04/25 | 513 | 513 | 493 | 497 | 27,000 |
2007/04/24 | 498 | 505 | 497 | 505 | 6,000 |
2007/04/23 | 494 | 506 | 494 | 498 | 15,000 |
2007/04/20 | 502 | 502 | 497 | 498 | 8,000 |
2007/04/19 | 513 | 513 | 492 | 492 | 14,000 |
2007/04/18 | 508 | 514 | 508 | 513 | 7,000 |
2007/04/17 | 515 | 515 | 503 | 503 | 15,000 |
2007/04/16 | 508 | 516 | 508 | 515 | 5,000 |
2007/04/13 | 511 | 511 | 506 | 506 | 5,000 |
2007/04/12 | 519 | 519 | 511 | 515 | 17,000 |
2007/04/11 | 505 | 515 | 505 | 515 | 11,000 |
2007/04/10 | 519 | 519 | 510 | 510 | 5,000 |
2007/04/09 | 518 | 518 | 517 | 517 | 3,000 |
2007/04/06 | 506 | 511 | 506 | 510 | 5,000 |
2007/04/05 | 513 | 516 | 505 | 505 | 10,000 |
2007/04/04 | 507 | 517 | 505 | 513 | 10,000 |
2007/04/03 | 495 | 507 | 495 | 507 | 7,000 |
2007/04/02 | 520 | 520 | 503 | 503 | 16,000 |
2007/03/30 | 516 | 525 | 490 | 513 | 24,000 |
2007/03/29 | 520 | 521 | 512 | 513 | 15,000 |
2007/03/28 | 531 | 531 | 526 | 526 | 5,000 |
2007/03/27 | 530 | 539 | 525 | 530 | 9,000 |
2007/03/26 | 539 | 539 | 527 | 529 | 12,000 |
2007/03/23 | 538 | 538 | 531 | 532 | 18,000 |
2007/03/22 | 535 | 536 | 535 | 535 | 20,000 |
2007/03/20 | 530 | 536 | 530 | 535 | 46,000 |
2007/03/19 | 515 | 526 | 515 | 526 | 18,000 |
2007/03/16 | 527 | 529 | 520 | 525 | 24,000 |
2007/03/15 | 516 | 523 | 511 | 523 | 26,000 |
2007/03/14 | 517 | 519 | 515 | 516 | 26,000 |
2007/03/13 | 515 | 524 | 515 | 519 | 7,000 |
2007/03/12 | 506 | 512 | 506 | 512 | 8,000 |
2007/03/09 | 500 | 510 | 497 | 510 | 45,000 |
2007/03/08 | 510 | 513 | 509 | 510 | 24,000 |
2007/03/07 | 500 | 502 | 497 | 502 | 14,000 |
2007/03/06 | 493 | 502 | 493 | 500 | 15,000 |
2007/03/05 | 495 | 502 | 492 | 498 | 30,000 |
2007/03/02 | 509 | 509 | 500 | 505 | 14,000 |
2007/03/01 | 510 | 511 | 500 | 509 | 28,000 |
2007/02/28 | 510 | 513 | 505 | 513 | 30,000 |
2007/02/27 | 524 | 524 | 517 | 519 | 25,000 |
2007/02/26 | 525 | 525 | 518 | 524 | 16,000 |
2007/02/23 | 524 | 524 | 518 | 519 | 24,000 |
2007/02/22 | 517 | 524 | 515 | 516 | 14,000 |
2007/02/21 | 513 | 525 | 513 | 515 | 26,000 |
2007/02/20 | 526 | 526 | 520 | 521 | 11,000 |
2007/02/19 | 526 | 526 | 520 | 525 | 9,000 |
2007/02/16 | 528 | 531 | 523 | 526 | 34,000 |
2007/02/15 | 529 | 530 | 527 | 527 | 20,000 |
2007/02/14 | 525 | 530 | 519 | 528 | 18,000 |
2007/02/13 | 528 | 531 | 523 | 526 | 50,000 |
2007/02/09 | 512 | 527 | 512 | 527 | 53,000 |
2007/02/08 | 522 | 525 | 520 | 522 | 17,000 |
2007/02/07 | 512 | 521 | 512 | 521 | 15,000 |
2007/02/06 | 513 | 513 | 509 | 512 | 6,000 |
2007/02/05 | 524 | 524 | 512 | 512 | 14,000 |
2007/02/02 | 525 | 525 | 523 | 523 | 9,000 |
2007/02/01 | 520 | 525 | 520 | 525 | 16,000 |
2007/01/31 | 524 | 524 | 521 | 521 | 11,000 |
2007/01/30 | 523 | 527 | 522 | 522 | 15,000 |
2007/01/29 | 523 | 529 | 523 | 525 | 7,000 |
2007/01/26 | 522 | 522 | 520 | 522 | 11,000 |
2007/01/25 | 530 | 530 | 520 | 521 | 26,000 |
2007/01/24 | 525 | 529 | 524 | 529 | 9,000 |
2007/01/23 | 520 | 524 | 519 | 524 | 25,000 |
2007/01/22 | 523 | 525 | 520 | 520 | 25,000 |
2007/01/19 | 523 | 523 | 512 | 520 | 26,000 |
2007/01/18 | 520 | 525 | 520 | 525 | 24,000 |
2007/01/17 | 527 | 527 | 515 | 520 | 38,000 |
2007/01/16 | 527 | 530 | 524 | 524 | 24,000 |
2007/01/15 | 528 | 529 | 523 | 527 | 26,000 |
2007/01/12 | 525 | 530 | 522 | 528 | 41,000 |
2007/01/11 | 546 | 551 | 524 | 527 | 84,000 |
2007/01/10 | 559 | 560 | 547 | 551 | 83,000 |
2007/01/09 | 534 | 554 | 534 | 554 | 85,000 |
2007/01/05 | 550 | 550 | 537 | 537 | 118,000 |
2007/01/04 | 518 | 530 | 516 | 530 | 87,000 |