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 |
---|---|---|---|---|---|
2014/12/30 | 263 | 264 | 262 | 264 | 13,000 |
2014/12/29 | 262 | 263 | 259 | 261 | 22,000 |
2014/12/26 | 261 | 261 | 260 | 261 | 11,000 |
2014/12/25 | 261 | 264 | 259 | 261 | 39,000 |
2014/12/24 | 260 | 264 | 258 | 262 | 46,000 |
2014/12/22 | 265 | 265 | 258 | 261 | 30,000 |
2014/12/19 | 263 | 264 | 258 | 263 | 33,000 |
2014/12/18 | 253 | 264 | 252 | 264 | 34,000 |
2014/12/17 | 253 | 253 | 251 | 251 | 24,000 |
2014/12/16 | 256 | 260 | 254 | 256 | 33,000 |
2014/12/15 | 259 | 260 | 257 | 257 | 17,000 |
2014/12/12 | 257 | 260 | 257 | 260 | 50,000 |
2014/12/11 | 258 | 260 | 255 | 259 | 33,000 |
2014/12/10 | 265 | 267 | 263 | 263 | 21,000 |
2014/12/09 | 267 | 268 | 265 | 265 | 20,000 |
2014/12/08 | 267 | 270 | 267 | 267 | 40,000 |
2014/12/05 | 266 | 267 | 265 | 267 | 24,000 |
2014/12/04 | 264 | 267 | 264 | 267 | 16,000 |
2014/12/03 | 264 | 264 | 262 | 263 | 28,000 |
2014/12/02 | 262 | 266 | 262 | 264 | 20,000 |
2014/12/01 | 262 | 263 | 262 | 262 | 11,000 |
2014/11/28 | 261 | 264 | 260 | 264 | 10,000 |
2014/11/27 | 262 | 262 | 260 | 261 | 14,000 |
2014/11/26 | 268 | 268 | 263 | 263 | 23,000 |
2014/11/25 | 269 | 269 | 266 | 267 | 18,000 |
2014/11/21 | 268 | 269 | 267 | 268 | 21,000 |
2014/11/20 | 269 | 270 | 268 | 268 | 7,000 |
2014/11/19 | 267 | 269 | 266 | 268 | 12,000 |
2014/11/18 | 266 | 269 | 266 | 269 | 8,000 |
2014/11/17 | 271 | 274 | 265 | 265 | 28,000 |
2014/11/14 | 268 | 269 | 263 | 269 | 31,000 |
2014/11/13 | 265 | 266 | 262 | 264 | 11,000 |
2014/11/12 | 265 | 270 | 265 | 265 | 25,000 |
2014/11/11 | 266 | 269 | 261 | 265 | 29,000 |
2014/11/10 | 262 | 268 | 261 | 268 | 23,000 |
2014/11/07 | 279 | 279 | 263 | 263 | 18,000 |
2014/11/06 | 278 | 279 | 275 | 275 | 20,000 |
2014/11/05 | 275 | 275 | 270 | 275 | 26,000 |
2014/11/04 | 284 | 290 | 274 | 277 | 66,000 |
2014/10/31 | 279 | 282 | 268 | 278 | 46,000 |
2014/10/30 | 272 | 279 | 268 | 279 | 35,000 |
2014/10/29 | 269 | 272 | 269 | 270 | 9,000 |
2014/10/28 | 271 | 272 | 265 | 267 | 18,000 |
2014/10/27 | 269 | 272 | 268 | 271 | 21,000 |
2014/10/24 | 265 | 268 | 263 | 265 | 54,000 |
2014/10/23 | 254 | 262 | 254 | 259 | 24,000 |
2014/10/22 | 250 | 252 | 249 | 251 | 13,000 |
2014/10/21 | 256 | 256 | 248 | 248 | 28,000 |
2014/10/20 | 252 | 264 | 252 | 257 | 50,000 |
2014/10/17 | 252 | 252 | 245 | 245 | 41,000 |
2014/10/16 | 252 | 255 | 247 | 247 | 52,000 |
2014/10/15 | 257 | 258 | 252 | 252 | 16,000 |
2014/10/14 | 253 | 257 | 251 | 251 | 20,000 |
2014/10/10 | 256 | 260 | 253 | 253 | 32,000 |
2014/10/09 | 266 | 270 | 266 | 267 | 9,000 |
2014/10/08 | 269 | 272 | 265 | 266 | 13,000 |
2014/10/07 | 273 | 275 | 271 | 271 | 13,000 |
2014/10/06 | 279 | 279 | 269 | 270 | 17,000 |
2014/10/03 | 273 | 274 | 272 | 272 | 5,000 |
2014/10/02 | 275 | 275 | 270 | 271 | 34,000 |
2014/10/01 | 280 | 282 | 277 | 277 | 5,000 |
2014/09/30 | 276 | 286 | 276 | 277 | 23,000 |
2014/09/29 | 274 | 279 | 268 | 279 | 20,000 |
2014/09/26 | 277 | 277 | 272 | 274 | 17,000 |
2014/09/25 | 280 | 280 | 270 | 278 | 45,000 |
2014/09/24 | 278 | 279 | 277 | 279 | 15,000 |
2014/09/22 | 277 | 279 | 275 | 277 | 22,000 |
2014/09/19 | 272 | 278 | 272 | 275 | 40,000 |
2014/09/18 | 270 | 271 | 268 | 271 | 45,000 |
2014/09/17 | 268 | 270 | 266 | 269 | 24,000 |
2014/09/16 | 269 | 269 | 266 | 268 | 22,000 |
2014/09/12 | 275 | 275 | 264 | 264 | 55,000 |
2014/09/11 | 264 | 271 | 262 | 269 | 30,000 |
2014/09/10 | 260 | 266 | 260 | 264 | 20,000 |
2014/09/09 | 260 | 262 | 260 | 260 | 19,000 |
2014/09/08 | 258 | 260 | 258 | 260 | 33,000 |
2014/09/05 | 254 | 257 | 254 | 257 | 9,000 |
2014/09/04 | 255 | 256 | 252 | 254 | 14,000 |
2014/09/03 | 257 | 257 | 255 | 256 | 10,000 |
2014/09/02 | 253 | 258 | 253 | 257 | 15,000 |
2014/09/01 | 253 | 254 | 253 | 254 | 5,000 |
2014/08/29 | 251 | 252 | 250 | 252 | 14,000 |
2014/08/28 | 251 | 251 | 251 | 251 | 1,000 |
2014/08/27 | 251 | 251 | 249 | 250 | 13,000 |
2014/08/26 | 252 | 252 | 252 | 252 | 2,000 |
2014/08/25 | 256 | 256 | 253 | 255 | 17,000 |
2014/08/22 | 249 | 255 | 249 | 252 | 30,000 |
2014/08/21 | 256 | 260 | 255 | 255 | 11,000 |
2014/08/20 | 257 | 258 | 255 | 256 | 8,000 |
2014/08/19 | 256 | 259 | 256 | 256 | 12,000 |
2014/08/18 | 259 | 259 | 257 | 258 | 17,000 |
2014/08/15 | 258 | 259 | 257 | 259 | 14,000 |
2014/08/14 | 255 | 257 | 255 | 257 | 7,000 |
2014/08/13 | 249 | 253 | 248 | 251 | 15,000 |
2014/08/12 | 249 | 249 | 247 | 249 | 16,000 |
2014/08/11 | 248 | 249 | 247 | 247 | 9,000 |
2014/08/08 | 247 | 248 | 245 | 245 | 15,000 |
2014/08/07 | 247 | 247 | 246 | 247 | 5,000 |
2014/08/06 | 255 | 255 | 249 | 249 | 13,000 |
2014/08/05 | 255 | 259 | 255 | 256 | 18,000 |
2014/08/04 | 256 | 256 | 255 | 255 | 5,000 |
2014/08/01 | 257 | 257 | 255 | 255 | 9,000 |
2014/07/31 | 259 | 262 | 257 | 257 | 11,000 |
2014/07/30 | 260 | 262 | 256 | 259 | 17,000 |
2014/07/29 | 262 | 262 | 259 | 260 | 7,000 |
2014/07/28 | 263 | 263 | 256 | 260 | 8,000 |
2014/07/25 | 264 | 265 | 262 | 263 | 23,000 |
2014/07/24 | 259 | 262 | 258 | 260 | 14,000 |
2014/07/23 | 260 | 260 | 255 | 255 | 15,000 |
2014/07/22 | 262 | 263 | 260 | 260 | 13,000 |
2014/07/18 | 258 | 262 | 256 | 258 | 13,000 |
2014/07/17 | 259 | 262 | 259 | 261 | 40,000 |
2014/07/16 | 252 | 257 | 252 | 254 | 20,000 |
2014/07/15 | 250 | 255 | 250 | 255 | 16,000 |
2014/07/14 | 250 | 252 | 246 | 248 | 41,000 |
2014/07/11 | 250 | 251 | 250 | 251 | 6,000 |
2014/07/10 | 257 | 257 | 254 | 254 | 8,000 |
2014/07/09 | 257 | 257 | 255 | 256 | 11,000 |
2014/07/08 | 256 | 257 | 256 | 257 | 16,000 |
2014/07/07 | 256 | 256 | 252 | 255 | 27,000 |
2014/07/04 | 255 | 258 | 253 | 256 | 18,000 |
2014/07/03 | 253 | 256 | 253 | 254 | 9,000 |
2014/07/02 | 255 | 256 | 252 | 255 | 11,000 |
2014/07/01 | 251 | 256 | 251 | 255 | 13,000 |
2014/06/30 | 251 | 253 | 251 | 251 | 7,000 |
2014/06/27 | 250 | 251 | 250 | 251 | 9,000 |
2014/06/26 | 253 | 253 | 251 | 251 | 5,000 |
2014/06/25 | 253 | 254 | 252 | 252 | 20,000 |
2014/06/24 | 252 | 257 | 252 | 256 | 27,000 |
2014/06/23 | 256 | 256 | 251 | 254 | 9,000 |
2014/06/20 | 254 | 254 | 254 | 254 | 1,000 |
2014/06/19 | 256 | 256 | 253 | 255 | 33,000 |
2014/06/18 | 249 | 254 | 249 | 252 | 33,000 |
2014/06/17 | 250 | 250 | 247 | 247 | 32,000 |
2014/06/16 | 246 | 250 | 246 | 248 | 26,000 |
2014/06/13 | 242 | 248 | 242 | 244 | 47,000 |
2014/06/12 | 241 | 244 | 241 | 244 | 14,000 |
2014/06/11 | 241 | 243 | 241 | 241 | 17,000 |
2014/06/10 | 243 | 243 | 241 | 241 | 14,000 |
2014/06/09 | 244 | 244 | 242 | 244 | 12,000 |
2014/06/06 | 243 | 244 | 243 | 244 | 13,000 |
2014/06/05 | 244 | 247 | 244 | 246 | 14,000 |
2014/06/04 | 246 | 247 | 245 | 246 | 7,000 |
2014/06/03 | 247 | 247 | 246 | 246 | 13,000 |
2014/06/02 | 247 | 248 | 247 | 247 | 22,000 |
2014/05/30 | 242 | 242 | 240 | 240 | 18,000 |
2014/05/29 | 240 | 244 | 240 | 241 | 9,000 |
2014/05/28 | 238 | 241 | 238 | 240 | 11,000 |
2014/05/27 | 243 | 244 | 236 | 236 | 18,000 |
2014/05/26 | 245 | 245 | 241 | 242 | 17,000 |
2014/05/23 | 241 | 242 | 240 | 240 | 19,000 |
2014/05/22 | 236 | 239 | 236 | 237 | 25,000 |
2014/05/21 | 240 | 242 | 233 | 234 | 72,000 |
2014/05/20 | 251 | 251 | 248 | 248 | 46,000 |
2014/05/19 | 251 | 251 | 250 | 251 | 25,000 |
2014/05/16 | 255 | 256 | 251 | 251 | 52,000 |
2014/05/15 | 260 | 262 | 260 | 262 | 9,000 |
2014/05/14 | 260 | 262 | 260 | 261 | 7,000 |
2014/05/13 | 257 | 260 | 257 | 260 | 7,000 |
2014/05/12 | 260 | 260 | 257 | 257 | 7,000 |
2014/05/09 | 260 | 264 | 260 | 260 | 8,000 |
2014/05/08 | 260 | 265 | 260 | 261 | 13,000 |
2014/05/07 | 264 | 264 | 261 | 262 | 13,000 |
2014/05/02 | 265 | 265 | 263 | 263 | 6,000 |
2014/05/01 | 270 | 270 | 265 | 266 | 8,000 |
2014/04/30 | 267 | 273 | 267 | 270 | 11,000 |
2014/04/28 | 268 | 275 | 267 | 268 | 16,000 |
2014/04/25 | 261 | 267 | 261 | 267 | 27,000 |
2014/04/24 | 261 | 262 | 261 | 262 | 23,000 |
2014/04/23 | 265 | 265 | 264 | 264 | 3,000 |
2014/04/22 | 260 | 263 | 260 | 261 | 23,000 |
2014/04/21 | 261 | 263 | 261 | 263 | 3,000 |
2014/04/18 | 262 | 262 | 262 | 262 | 2,000 |
2014/04/17 | 264 | 267 | 263 | 263 | 17,000 |
2014/04/16 | 259 | 261 | 258 | 261 | 13,000 |
2014/04/15 | 260 | 264 | 256 | 257 | 15,000 |
2014/04/14 | 260 | 260 | 258 | 258 | 17,000 |
2014/04/11 | 260 | 264 | 256 | 259 | 19,000 |
2014/04/10 | 267 | 267 | 260 | 260 | 20,000 |
2014/04/09 | 263 | 264 | 261 | 261 | 17,000 |
2014/04/08 | 268 | 268 | 265 | 265 | 12,000 |
2014/04/07 | 273 | 274 | 269 | 270 | 28,000 |
2014/04/04 | 285 | 285 | 281 | 281 | 22,000 |
2014/04/03 | 285 | 287 | 283 | 286 | 15,000 |
2014/04/02 | 287 | 287 | 285 | 285 | 21,000 |
2014/04/01 | 279 | 286 | 279 | 286 | 34,000 |
2014/03/31 | 281 | 281 | 276 | 277 | 14,000 |
2014/03/28 | 275 | 283 | 268 | 273 | 38,000 |
2014/03/27 | 274 | 276 | 269 | 274 | 29,000 |
2014/03/26 | 274 | 274 | 256 | 271 | 35,000 |
2014/03/25 | 281 | 281 | 265 | 273 | 41,000 |
2014/03/24 | 273 | 275 | 270 | 274 | 30,000 |
2014/03/20 | 276 | 276 | 260 | 261 | 18,000 |
2014/03/19 | 267 | 274 | 265 | 268 | 26,000 |
2014/03/18 | 266 | 270 | 266 | 267 | 35,000 |
2014/03/17 | 265 | 271 | 265 | 266 | 35,000 |
2014/03/14 | 273 | 273 | 255 | 261 | 110,000 |
2014/03/13 | 274 | 275 | 274 | 275 | 7,000 |
2014/03/12 | 276 | 277 | 275 | 276 | 13,000 |
2014/03/11 | 275 | 283 | 275 | 283 | 19,000 |
2014/03/10 | 280 | 280 | 278 | 278 | 9,000 |
2014/03/07 | 286 | 286 | 282 | 283 | 23,000 |
2014/03/06 | 283 | 287 | 278 | 285 | 18,000 |
2014/03/05 | 281 | 284 | 280 | 283 | 16,000 |
2014/03/04 | 275 | 280 | 275 | 280 | 6,000 |
2014/03/03 | 283 | 283 | 275 | 279 | 14,000 |
2014/02/28 | 287 | 287 | 282 | 285 | 14,000 |
2014/02/27 | 287 | 287 | 282 | 284 | 14,000 |
2014/02/26 | 283 | 289 | 283 | 288 | 21,000 |
2014/02/25 | 284 | 289 | 284 | 288 | 51,000 |
2014/02/24 | 281 | 283 | 274 | 283 | 25,000 |
2014/02/21 | 278 | 281 | 275 | 281 | 39,000 |
2014/02/20 | 275 | 276 | 270 | 275 | 32,000 |
2014/02/19 | 275 | 277 | 272 | 277 | 23,000 |
2014/02/18 | 269 | 276 | 268 | 275 | 29,000 |
2014/02/17 | 275 | 275 | 268 | 271 | 39,000 |
2014/02/14 | 278 | 278 | 266 | 268 | 21,000 |
2014/02/13 | 275 | 275 | 273 | 273 | 12,000 |
2014/02/12 | 280 | 280 | 273 | 277 | 27,000 |
2014/02/10 | 272 | 281 | 272 | 279 | 64,000 |
2014/02/07 | 261 | 271 | 261 | 270 | 35,000 |
2014/02/06 | 252 | 267 | 252 | 265 | 59,000 |
2014/02/05 | 249 | 254 | 249 | 249 | 34,000 |
2014/02/04 | 260 | 260 | 249 | 249 | 74,000 |
2014/02/03 | 275 | 275 | 262 | 262 | 30,000 |
2014/01/31 | 274 | 274 | 272 | 272 | 18,000 |
2014/01/30 | 277 | 278 | 272 | 272 | 31,000 |
2014/01/29 | 276 | 281 | 274 | 279 | 14,000 |
2014/01/28 | 277 | 279 | 271 | 272 | 44,000 |
2014/01/27 | 282 | 282 | 275 | 275 | 46,000 |
2014/01/24 | 279 | 289 | 277 | 286 | 104,000 |
2014/01/23 | 282 | 285 | 281 | 281 | 28,000 |
2014/01/22 | 285 | 288 | 281 | 281 | 39,000 |
2014/01/21 | 284 | 285 | 283 | 284 | 19,000 |
2014/01/20 | 285 | 285 | 280 | 284 | 47,000 |
2014/01/17 | 280 | 284 | 278 | 283 | 35,000 |
2014/01/16 | 278 | 280 | 274 | 278 | 60,000 |
2014/01/15 | 274 | 274 | 273 | 274 | 14,000 |
2014/01/14 | 274 | 274 | 269 | 272 | 48,000 |
2014/01/10 | 275 | 275 | 272 | 275 | 27,000 |
2014/01/09 | 278 | 278 | 275 | 277 | 35,000 |
2014/01/08 | 277 | 277 | 276 | 277 | 10,000 |
2014/01/07 | 275 | 277 | 272 | 277 | 42,000 |
2014/01/06 | 271 | 287 | 270 | 272 | 137,000 |