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 |
---|---|---|---|---|---|
2015/12/30 | 292 | 292 | 287 | 292 | 15,000 |
2015/12/29 | 287 | 292 | 284 | 292 | 22,000 |
2015/12/28 | 282 | 284 | 282 | 283 | 18,000 |
2015/12/25 | 285 | 285 | 280 | 284 | 42,000 |
2015/12/24 | 284 | 287 | 283 | 285 | 27,000 |
2015/12/22 | 287 | 288 | 284 | 285 | 31,000 |
2015/12/21 | 283 | 288 | 282 | 285 | 24,000 |
2015/12/18 | 291 | 293 | 287 | 289 | 16,000 |
2015/12/17 | 292 | 293 | 290 | 291 | 31,000 |
2015/12/16 | 289 | 291 | 289 | 291 | 27,000 |
2015/12/15 | 283 | 290 | 283 | 289 | 17,000 |
2015/12/14 | 280 | 289 | 278 | 282 | 14,000 |
2015/12/11 | 278 | 285 | 278 | 284 | 51,000 |
2015/12/10 | 280 | 281 | 280 | 281 | 17,000 |
2015/12/09 | 288 | 290 | 287 | 287 | 16,000 |
2015/12/08 | 290 | 290 | 288 | 289 | 25,000 |
2015/12/07 | 288 | 290 | 288 | 290 | 19,000 |
2015/12/04 | 290 | 290 | 288 | 288 | 32,000 |
2015/12/03 | 290 | 291 | 289 | 290 | 15,000 |
2015/12/02 | 292 | 293 | 288 | 292 | 26,000 |
2015/12/01 | 292 | 292 | 290 | 292 | 25,000 |
2015/11/30 | 292 | 293 | 291 | 293 | 32,000 |
2015/11/27 | 292 | 292 | 290 | 292 | 15,000 |
2015/11/26 | 293 | 293 | 291 | 292 | 32,000 |
2015/11/25 | 290 | 292 | 290 | 292 | 20,000 |
2015/11/24 | 290 | 292 | 289 | 292 | 27,000 |
2015/11/20 | 290 | 290 | 287 | 288 | 10,000 |
2015/11/19 | 290 | 290 | 288 | 290 | 21,000 |
2015/11/18 | 290 | 290 | 286 | 290 | 18,000 |
2015/11/17 | 288 | 290 | 282 | 290 | 37,000 |
2015/11/16 | 287 | 287 | 276 | 284 | 29,000 |
2015/11/13 | 288 | 289 | 287 | 289 | 11,000 |
2015/11/12 | 286 | 288 | 285 | 288 | 14,000 |
2015/11/11 | 289 | 289 | 286 | 288 | 10,000 |
2015/11/10 | 284 | 295 | 282 | 286 | 50,000 |
2015/11/09 | 283 | 284 | 282 | 284 | 19,000 |
2015/11/06 | 275 | 280 | 275 | 279 | 16,000 |
2015/11/05 | 284 | 284 | 270 | 276 | 36,000 |
2015/11/04 | 278 | 285 | 278 | 284 | 26,000 |
2015/11/02 | 281 | 281 | 275 | 277 | 83,000 |
2015/10/30 | 286 | 288 | 284 | 286 | 42,000 |
2015/10/29 | 290 | 290 | 266 | 285 | 121,000 |
2015/10/28 | 291 | 291 | 289 | 291 | 19,000 |
2015/10/27 | 288 | 292 | 288 | 290 | 44,000 |
2015/10/26 | 289 | 289 | 286 | 288 | 26,000 |
2015/10/23 | 289 | 291 | 287 | 289 | 54,000 |
2015/10/22 | 287 | 289 | 284 | 288 | 41,000 |
2015/10/21 | 287 | 287 | 284 | 286 | 29,000 |
2015/10/20 | 288 | 289 | 282 | 285 | 35,000 |
2015/10/19 | 282 | 295 | 282 | 288 | 109,000 |
2015/10/16 | 276 | 279 | 275 | 279 | 24,000 |
2015/10/15 | 270 | 277 | 270 | 277 | 18,000 |
2015/10/14 | 277 | 277 | 270 | 270 | 17,000 |
2015/10/13 | 269 | 274 | 268 | 274 | 26,000 |
2015/10/09 | 268 | 269 | 267 | 269 | 24,000 |
2015/10/08 | 273 | 273 | 264 | 266 | 37,000 |
2015/10/07 | 282 | 282 | 273 | 275 | 14,000 |
2015/10/06 | 283 | 286 | 280 | 282 | 34,000 |
2015/10/05 | 276 | 282 | 276 | 282 | 37,000 |
2015/10/02 | 264 | 278 | 263 | 274 | 57,000 |
2015/10/01 | 266 | 267 | 263 | 265 | 30,000 |
2015/09/30 | 263 | 268 | 263 | 265 | 30,000 |
2015/09/29 | 266 | 269 | 262 | 262 | 48,000 |
2015/09/28 | 266 | 269 | 263 | 268 | 30,000 |
2015/09/25 | 265 | 265 | 258 | 263 | 37,000 |
2015/09/24 | 260 | 265 | 258 | 261 | 51,000 |
2015/09/18 | 256 | 263 | 250 | 261 | 55,000 |
2015/09/17 | 262 | 262 | 259 | 260 | 27,000 |
2015/09/16 | 257 | 260 | 257 | 258 | 17,000 |
2015/09/15 | 255 | 258 | 255 | 256 | 21,000 |
2015/09/14 | 259 | 259 | 254 | 254 | 21,000 |
2015/09/11 | 254 | 258 | 252 | 254 | 66,000 |
2015/09/10 | 256 | 256 | 255 | 255 | 12,000 |
2015/09/09 | 256 | 259 | 255 | 258 | 23,000 |
2015/09/08 | 258 | 258 | 250 | 250 | 21,000 |
2015/09/07 | 255 | 261 | 255 | 261 | 11,000 |
2015/09/04 | 265 | 266 | 255 | 255 | 42,000 |
2015/09/03 | 264 | 266 | 262 | 263 | 21,000 |
2015/09/02 | 256 | 264 | 256 | 259 | 32,000 |
2015/09/01 | 259 | 275 | 259 | 262 | 67,000 |
2015/08/31 | 261 | 261 | 256 | 259 | 31,000 |
2015/08/28 | 254 | 257 | 254 | 256 | 20,000 |
2015/08/27 | 258 | 264 | 250 | 250 | 106,000 |
2015/08/26 | 255 | 258 | 252 | 253 | 106,000 |
2015/08/25 | 250 | 267 | 249 | 251 | 75,000 |
2015/08/24 | 268 | 268 | 255 | 255 | 74,000 |
2015/08/21 | 281 | 281 | 269 | 269 | 63,000 |
2015/08/20 | 285 | 287 | 285 | 285 | 13,000 |
2015/08/19 | 287 | 290 | 285 | 285 | 13,000 |
2015/08/18 | 294 | 297 | 285 | 285 | 40,000 |
2015/08/17 | 292 | 295 | 290 | 292 | 55,000 |
2015/08/14 | 285 | 294 | 283 | 290 | 82,000 |
2015/08/13 | 278 | 286 | 278 | 284 | 34,000 |
2015/08/12 | 283 | 283 | 279 | 280 | 22,000 |
2015/08/11 | 280 | 285 | 280 | 282 | 27,000 |
2015/08/10 | 279 | 281 | 279 | 281 | 14,000 |
2015/08/07 | 280 | 281 | 278 | 280 | 33,000 |
2015/08/06 | 284 | 287 | 279 | 281 | 52,000 |
2015/08/05 | 283 | 283 | 279 | 281 | 43,000 |
2015/08/04 | 281 | 281 | 280 | 281 | 37,000 |
2015/08/03 | 289 | 291 | 282 | 283 | 30,000 |
2015/07/31 | 288 | 291 | 283 | 288 | 54,000 |
2015/07/30 | 288 | 290 | 286 | 288 | 32,000 |
2015/07/29 | 294 | 294 | 285 | 287 | 53,000 |
2015/07/28 | 300 | 300 | 290 | 294 | 73,000 |
2015/07/27 | 310 | 311 | 300 | 303 | 159,000 |
2015/07/24 | 303 | 314 | 292 | 310 | 352,000 |
2015/07/23 | 282 | 289 | 281 | 287 | 24,000 |
2015/07/22 | 281 | 282 | 279 | 282 | 19,000 |
2015/07/21 | 280 | 284 | 280 | 284 | 12,000 |
2015/07/17 | 278 | 283 | 275 | 280 | 56,000 |
2015/07/16 | 272 | 274 | 272 | 274 | 19,000 |
2015/07/15 | 273 | 273 | 270 | 272 | 29,000 |
2015/07/14 | 268 | 281 | 268 | 272 | 78,000 |
2015/07/13 | 265 | 282 | 265 | 267 | 35,000 |
2015/07/10 | 264 | 265 | 255 | 259 | 34,000 |
2015/07/09 | 266 | 266 | 257 | 261 | 67,000 |
2015/07/08 | 269 | 270 | 267 | 269 | 28,000 |
2015/07/07 | 268 | 271 | 268 | 268 | 25,000 |
2015/07/06 | 280 | 280 | 267 | 267 | 54,000 |
2015/07/03 | 280 | 280 | 275 | 276 | 28,000 |
2015/07/02 | 284 | 284 | 279 | 280 | 26,000 |
2015/07/01 | 284 | 284 | 279 | 280 | 34,000 |
2015/06/30 | 281 | 287 | 278 | 286 | 38,000 |
2015/06/29 | 282 | 285 | 281 | 282 | 26,000 |
2015/06/26 | 289 | 289 | 285 | 287 | 21,000 |
2015/06/25 | 284 | 287 | 284 | 287 | 18,000 |
2015/06/24 | 283 | 285 | 282 | 284 | 38,000 |
2015/06/23 | 278 | 282 | 276 | 281 | 19,000 |
2015/06/22 | 278 | 279 | 276 | 277 | 12,000 |
2015/06/19 | 275 | 281 | 275 | 279 | 14,000 |
2015/06/18 | 280 | 280 | 274 | 274 | 21,000 |
2015/06/17 | 284 | 285 | 280 | 280 | 57,000 |
2015/06/16 | 281 | 282 | 280 | 282 | 14,000 |
2015/06/15 | 282 | 282 | 280 | 282 | 24,000 |
2015/06/12 | 285 | 292 | 284 | 284 | 72,000 |
2015/06/11 | 288 | 289 | 286 | 286 | 14,000 |
2015/06/10 | 288 | 291 | 288 | 288 | 18,000 |
2015/06/09 | 290 | 290 | 289 | 289 | 13,000 |
2015/06/08 | 288 | 293 | 288 | 292 | 19,000 |
2015/06/05 | 289 | 293 | 289 | 291 | 9,000 |
2015/06/04 | 295 | 295 | 290 | 290 | 17,000 |
2015/06/03 | 294 | 298 | 289 | 296 | 24,000 |
2015/06/02 | 293 | 296 | 293 | 294 | 28,000 |
2015/06/01 | 289 | 298 | 289 | 293 | 21,000 |
2015/05/29 | 289 | 291 | 288 | 288 | 23,000 |
2015/05/28 | 291 | 292 | 291 | 292 | 9,000 |
2015/05/27 | 291 | 291 | 289 | 291 | 7,000 |
2015/05/26 | 292 | 292 | 290 | 290 | 19,000 |
2015/05/25 | 290 | 291 | 288 | 291 | 37,000 |
2015/05/22 | 294 | 294 | 291 | 292 | 27,000 |
2015/05/21 | 297 | 300 | 287 | 291 | 88,000 |
2015/05/20 | 298 | 298 | 294 | 295 | 39,000 |
2015/05/19 | 294 | 298 | 293 | 296 | 46,000 |
2015/05/18 | 291 | 296 | 290 | 292 | 91,000 |
2015/05/15 | 301 | 307 | 301 | 305 | 27,000 |
2015/05/14 | 300 | 301 | 295 | 295 | 20,000 |
2015/05/13 | 297 | 304 | 297 | 299 | 19,000 |
2015/05/12 | 298 | 300 | 297 | 297 | 13,000 |
2015/05/11 | 295 | 296 | 294 | 294 | 11,000 |
2015/05/08 | 294 | 294 | 293 | 293 | 12,000 |
2015/05/07 | 301 | 301 | 295 | 295 | 18,000 |
2015/05/01 | 300 | 302 | 297 | 301 | 11,000 |
2015/04/30 | 302 | 303 | 300 | 301 | 14,000 |
2015/04/28 | 308 | 308 | 304 | 305 | 16,000 |
2015/04/27 | 304 | 308 | 304 | 305 | 13,000 |
2015/04/24 | 307 | 307 | 305 | 306 | 17,000 |
2015/04/23 | 307 | 307 | 305 | 307 | 14,000 |
2015/04/22 | 304 | 305 | 301 | 305 | 10,000 |
2015/04/21 | 304 | 304 | 302 | 304 | 20,000 |
2015/04/20 | 303 | 308 | 300 | 303 | 35,000 |
2015/04/17 | 305 | 308 | 305 | 305 | 19,000 |
2015/04/16 | 304 | 307 | 300 | 306 | 26,000 |
2015/04/15 | 315 | 315 | 300 | 308 | 35,000 |
2015/04/14 | 314 | 315 | 310 | 312 | 23,000 |
2015/04/13 | 316 | 317 | 313 | 314 | 29,000 |
2015/04/10 | 313 | 315 | 312 | 314 | 46,000 |
2015/04/09 | 312 | 312 | 308 | 311 | 19,000 |
2015/04/08 | 307 | 313 | 307 | 308 | 29,000 |
2015/04/07 | 306 | 307 | 305 | 307 | 35,000 |
2015/04/06 | 302 | 305 | 302 | 305 | 4,000 |
2015/04/03 | 305 | 305 | 303 | 304 | 11,000 |
2015/04/02 | 301 | 307 | 300 | 306 | 18,000 |
2015/04/01 | 306 | 306 | 300 | 301 | 23,000 |
2015/03/31 | 313 | 313 | 306 | 310 | 15,000 |
2015/03/30 | 309 | 309 | 307 | 307 | 13,000 |
2015/03/27 | 309 | 314 | 307 | 308 | 12,000 |
2015/03/26 | 312 | 312 | 307 | 308 | 15,000 |
2015/03/25 | 313 | 315 | 312 | 312 | 18,000 |
2015/03/24 | 312 | 317 | 309 | 317 | 33,000 |
2015/03/23 | 312 | 312 | 310 | 312 | 14,000 |
2015/03/20 | 310 | 313 | 310 | 312 | 30,000 |
2015/03/19 | 311 | 311 | 308 | 308 | 14,000 |
2015/03/18 | 314 | 314 | 308 | 308 | 21,000 |
2015/03/17 | 312 | 314 | 309 | 312 | 44,000 |
2015/03/16 | 309 | 314 | 309 | 314 | 53,000 |
2015/03/13 | 292 | 312 | 292 | 304 | 135,000 |
2015/03/12 | 296 | 296 | 291 | 296 | 22,000 |
2015/03/11 | 294 | 296 | 292 | 292 | 24,000 |
2015/03/10 | 289 | 299 | 288 | 296 | 31,000 |
2015/03/09 | 286 | 288 | 286 | 287 | 15,000 |
2015/03/06 | 286 | 288 | 285 | 286 | 12,000 |
2015/03/05 | 286 | 287 | 281 | 284 | 24,000 |
2015/03/04 | 294 | 294 | 290 | 291 | 9,000 |
2015/03/03 | 297 | 298 | 294 | 297 | 17,000 |
2015/03/02 | 300 | 306 | 292 | 295 | 25,000 |
2015/02/27 | 300 | 303 | 300 | 303 | 14,000 |
2015/02/26 | 298 | 304 | 298 | 301 | 18,000 |
2015/02/25 | 308 | 308 | 298 | 300 | 50,000 |
2015/02/24 | 305 | 307 | 301 | 304 | 24,000 |
2015/02/23 | 305 | 315 | 298 | 300 | 121,000 |
2015/02/20 | 308 | 315 | 300 | 305 | 53,000 |
2015/02/19 | 299 | 337 | 290 | 303 | 321,000 |
2015/02/18 | 284 | 292 | 284 | 288 | 58,000 |
2015/02/17 | 287 | 288 | 282 | 286 | 31,000 |
2015/02/16 | 284 | 289 | 283 | 287 | 49,000 |
2015/02/13 | 283 | 286 | 282 | 284 | 36,000 |
2015/02/12 | 275 | 280 | 275 | 279 | 23,000 |
2015/02/10 | 276 | 278 | 274 | 275 | 17,000 |
2015/02/09 | 274 | 278 | 274 | 278 | 10,000 |
2015/02/06 | 277 | 277 | 273 | 274 | 12,000 |
2015/02/05 | 277 | 277 | 273 | 277 | 7,000 |
2015/02/04 | 273 | 278 | 272 | 278 | 12,000 |
2015/02/03 | 275 | 276 | 273 | 273 | 14,000 |
2015/02/02 | 273 | 275 | 272 | 275 | 20,000 |
2015/01/30 | 280 | 280 | 277 | 280 | 13,000 |
2015/01/29 | 276 | 281 | 276 | 280 | 52,000 |
2015/01/28 | 271 | 274 | 271 | 274 | 18,000 |
2015/01/27 | 273 | 277 | 273 | 276 | 11,000 |
2015/01/26 | 275 | 276 | 274 | 276 | 23,000 |
2015/01/23 | 273 | 275 | 271 | 275 | 29,000 |
2015/01/22 | 272 | 274 | 270 | 273 | 10,000 |
2015/01/21 | 269 | 271 | 269 | 271 | 11,000 |
2015/01/20 | 275 | 275 | 269 | 274 | 14,000 |
2015/01/19 | 275 | 275 | 271 | 275 | 26,000 |
2015/01/16 | 271 | 275 | 270 | 275 | 16,000 |
2015/01/15 | 270 | 273 | 270 | 272 | 13,000 |
2015/01/14 | 267 | 273 | 265 | 270 | 23,000 |
2015/01/13 | 263 | 268 | 263 | 268 | 20,000 |
2015/01/09 | 261 | 265 | 261 | 265 | 19,000 |
2015/01/08 | 264 | 265 | 262 | 262 | 15,000 |
2015/01/07 | 263 | 266 | 263 | 266 | 10,000 |
2015/01/06 | 268 | 268 | 263 | 263 | 24,000 |
2015/01/05 | 260 | 274 | 258 | 268 | 29,000 |