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 |
---|---|---|---|---|---|
2017/12/29 | 275 | 278 | 275 | 278 | 13,000 |
2017/12/28 | 275 | 275 | 272 | 275 | 12,000 |
2017/12/27 | 274 | 276 | 273 | 275 | 18,000 |
2017/12/26 | 271 | 274 | 271 | 271 | 30,000 |
2017/12/25 | 275 | 275 | 271 | 273 | 28,000 |
2017/12/22 | 276 | 276 | 271 | 273 | 25,000 |
2017/12/21 | 274 | 275 | 274 | 275 | 9,000 |
2017/12/20 | 275 | 281 | 273 | 274 | 49,000 |
2017/12/19 | 274 | 277 | 274 | 277 | 17,000 |
2017/12/18 | 277 | 277 | 273 | 273 | 33,000 |
2017/12/15 | 275 | 277 | 271 | 275 | 63,000 |
2017/12/14 | 279 | 280 | 275 | 280 | 55,000 |
2017/12/13 | 283 | 283 | 278 | 278 | 28,000 |
2017/12/12 | 284 | 287 | 270 | 282 | 71,000 |
2017/12/11 | 287 | 287 | 284 | 284 | 37,000 |
2017/12/08 | 284 | 289 | 284 | 289 | 34,000 |
2017/12/07 | 286 | 290 | 286 | 286 | 23,000 |
2017/12/06 | 287 | 287 | 284 | 286 | 17,000 |
2017/12/05 | 290 | 290 | 284 | 287 | 29,000 |
2017/12/04 | 294 | 297 | 292 | 293 | 24,000 |
2017/12/01 | 295 | 296 | 294 | 295 | 12,000 |
2017/11/30 | 293 | 297 | 293 | 296 | 17,000 |
2017/11/29 | 294 | 296 | 291 | 296 | 17,000 |
2017/11/28 | 293 | 295 | 293 | 295 | 16,000 |
2017/11/27 | 294 | 294 | 290 | 294 | 18,000 |
2017/11/24 | 290 | 292 | 289 | 292 | 25,000 |
2017/11/22 | 288 | 289 | 287 | 289 | 15,000 |
2017/11/21 | 287 | 290 | 287 | 290 | 7,000 |
2017/11/20 | 289 | 289 | 286 | 289 | 18,000 |
2017/11/17 | 288 | 289 | 287 | 289 | 30,000 |
2017/11/16 | 286 | 288 | 286 | 287 | 12,000 |
2017/11/15 | 291 | 291 | 285 | 286 | 20,000 |
2017/11/14 | 289 | 290 | 288 | 290 | 12,000 |
2017/11/13 | 287 | 287 | 286 | 287 | 5,000 |
2017/11/10 | 287 | 288 | 286 | 286 | 15,000 |
2017/11/09 | 292 | 295 | 286 | 287 | 31,000 |
2017/11/08 | 290 | 292 | 285 | 292 | 32,000 |
2017/11/07 | 287 | 290 | 285 | 290 | 27,000 |
2017/11/06 | 286 | 295 | 286 | 288 | 35,000 |
2017/11/02 | 302 | 302 | 298 | 298 | 33,000 |
2017/11/01 | 300 | 303 | 298 | 303 | 41,000 |
2017/10/31 | 301 | 301 | 297 | 298 | 28,000 |
2017/10/30 | 297 | 302 | 297 | 302 | 46,000 |
2017/10/27 | 299 | 302 | 285 | 297 | 68,000 |
2017/10/26 | 302 | 302 | 300 | 302 | 34,000 |
2017/10/25 | 302 | 302 | 298 | 300 | 37,000 |
2017/10/24 | 297 | 300 | 295 | 300 | 34,000 |
2017/10/23 | 294 | 298 | 294 | 295 | 31,000 |
2017/10/20 | 297 | 300 | 290 | 291 | 46,000 |
2017/10/19 | 302 | 302 | 297 | 301 | 40,000 |
2017/10/18 | 297 | 301 | 296 | 300 | 102,000 |
2017/10/17 | 301 | 301 | 297 | 297 | 31,000 |
2017/10/16 | 297 | 300 | 294 | 299 | 78,000 |
2017/10/13 | 287 | 290 | 284 | 290 | 54,000 |
2017/10/12 | 285 | 285 | 283 | 284 | 16,000 |
2017/10/11 | 284 | 285 | 282 | 282 | 25,000 |
2017/10/10 | 288 | 288 | 283 | 285 | 29,000 |
2017/10/06 | 293 | 293 | 289 | 291 | 10,000 |
2017/10/05 | 297 | 300 | 292 | 294 | 22,000 |
2017/10/04 | 298 | 298 | 294 | 297 | 25,000 |
2017/10/03 | 290 | 305 | 290 | 298 | 83,000 |
2017/10/02 | 288 | 293 | 286 | 289 | 44,000 |
2017/09/29 | 285 | 290 | 285 | 285 | 25,000 |
2017/09/28 | 286 | 288 | 284 | 286 | 28,000 |
2017/09/27 | 285 | 286 | 283 | 286 | 19,000 |
2017/09/26 | 280 | 286 | 278 | 286 | 41,000 |
2017/09/25 | 284 | 284 | 278 | 280 | 29,000 |
2017/09/22 | 281 | 284 | 280 | 284 | 16,000 |
2017/09/21 | 285 | 285 | 282 | 284 | 24,000 |
2017/09/20 | 281 | 284 | 281 | 284 | 30,000 |
2017/09/19 | 285 | 285 | 282 | 283 | 29,000 |
2017/09/15 | 282 | 283 | 281 | 283 | 23,000 |
2017/09/14 | 278 | 282 | 278 | 282 | 10,000 |
2017/09/13 | 283 | 283 | 280 | 280 | 10,000 |
2017/09/12 | 280 | 282 | 277 | 282 | 21,000 |
2017/09/11 | 273 | 280 | 273 | 280 | 21,000 |
2017/09/08 | 270 | 273 | 269 | 270 | 34,000 |
2017/09/07 | 273 | 275 | 272 | 275 | 7,000 |
2017/09/06 | 277 | 277 | 270 | 271 | 40,000 |
2017/09/05 | 279 | 279 | 273 | 274 | 12,000 |
2017/09/04 | 278 | 278 | 277 | 277 | 6,000 |
2017/09/01 | 282 | 282 | 280 | 282 | 7,000 |
2017/08/31 | 279 | 282 | 279 | 282 | 11,000 |
2017/08/30 | 279 | 281 | 273 | 279 | 28,000 |
2017/08/29 | 277 | 279 | 275 | 278 | 10,000 |
2017/08/28 | 279 | 279 | 277 | 277 | 11,000 |
2017/08/25 | 280 | 280 | 280 | 280 | 16,000 |
2017/08/24 | 279 | 279 | 275 | 279 | 11,000 |
2017/08/23 | 276 | 280 | 276 | 280 | 15,000 |
2017/08/22 | 276 | 279 | 276 | 277 | 11,000 |
2017/08/21 | 281 | 281 | 275 | 276 | 8,000 |
2017/08/18 | 277 | 278 | 275 | 278 | 16,000 |
2017/08/17 | 284 | 284 | 279 | 280 | 48,000 |
2017/08/16 | 282 | 284 | 281 | 284 | 13,000 |
2017/08/15 | 282 | 283 | 280 | 282 | 17,000 |
2017/08/14 | 278 | 281 | 275 | 281 | 13,000 |
2017/08/10 | 279 | 281 | 278 | 278 | 11,000 |
2017/08/09 | 282 | 282 | 277 | 281 | 21,000 |
2017/08/08 | 285 | 285 | 280 | 280 | 20,000 |
2017/08/07 | 285 | 285 | 283 | 285 | 16,000 |
2017/08/04 | 283 | 285 | 280 | 285 | 17,000 |
2017/08/03 | 282 | 284 | 279 | 284 | 22,000 |
2017/08/02 | 281 | 282 | 281 | 282 | 9,000 |
2017/08/01 | 278 | 281 | 275 | 281 | 17,000 |
2017/07/31 | 282 | 283 | 278 | 278 | 20,000 |
2017/07/28 | 285 | 285 | 282 | 282 | 16,000 |
2017/07/27 | 286 | 287 | 286 | 287 | 9,000 |
2017/07/26 | 286 | 286 | 286 | 286 | 2,000 |
2017/07/25 | 288 | 288 | 283 | 285 | 20,000 |
2017/07/24 | 285 | 286 | 284 | 286 | 12,000 |
2017/07/21 | 283 | 286 | 283 | 285 | 18,000 |
2017/07/20 | 286 | 286 | 282 | 282 | 13,000 |
2017/07/19 | 283 | 283 | 281 | 281 | 8,000 |
2017/07/18 | 288 | 288 | 282 | 285 | 48,000 |
2017/07/14 | 285 | 285 | 278 | 285 | 39,000 |
2017/07/13 | 284 | 290 | 284 | 285 | 34,000 |
2017/07/12 | 282 | 289 | 282 | 285 | 27,000 |
2017/07/11 | 279 | 286 | 279 | 282 | 25,000 |
2017/07/10 | 276 | 281 | 275 | 279 | 15,000 |
2017/07/07 | 276 | 277 | 276 | 276 | 13,000 |
2017/07/06 | 278 | 279 | 277 | 277 | 22,000 |
2017/07/05 | 283 | 283 | 275 | 275 | 66,000 |
2017/07/04 | 287 | 287 | 283 | 283 | 12,000 |
2017/07/03 | 284 | 286 | 283 | 284 | 13,000 |
2017/06/30 | 280 | 284 | 280 | 284 | 50,000 |
2017/06/29 | 282 | 283 | 280 | 283 | 15,000 |
2017/06/28 | 283 | 284 | 280 | 281 | 30,000 |
2017/06/27 | 292 | 292 | 286 | 288 | 19,000 |
2017/06/26 | 292 | 292 | 288 | 290 | 17,000 |
2017/06/23 | 288 | 289 | 285 | 288 | 22,000 |
2017/06/22 | 286 | 294 | 286 | 289 | 14,000 |
2017/06/21 | 291 | 293 | 288 | 288 | 20,000 |
2017/06/20 | 289 | 297 | 289 | 291 | 35,000 |
2017/06/19 | 286 | 292 | 284 | 291 | 51,000 |
2017/06/16 | 280 | 282 | 280 | 281 | 20,000 |
2017/06/15 | 279 | 279 | 276 | 276 | 12,000 |
2017/06/14 | 278 | 280 | 277 | 278 | 13,000 |
2017/06/13 | 274 | 278 | 274 | 277 | 8,000 |
2017/06/12 | 273 | 278 | 273 | 274 | 21,000 |
2017/06/09 | 275 | 278 | 275 | 277 | 18,000 |
2017/06/08 | 276 | 279 | 275 | 277 | 23,000 |
2017/06/07 | 279 | 285 | 277 | 277 | 39,000 |
2017/06/06 | 274 | 280 | 274 | 278 | 22,000 |
2017/06/05 | 280 | 280 | 272 | 274 | 31,000 |
2017/06/02 | 279 | 279 | 272 | 279 | 33,000 |
2017/06/01 | 277 | 277 | 275 | 275 | 12,000 |
2017/05/31 | 279 | 279 | 275 | 275 | 15,000 |
2017/05/30 | 276 | 278 | 272 | 276 | 30,000 |
2017/05/29 | 282 | 282 | 274 | 276 | 36,000 |
2017/05/26 | 282 | 286 | 282 | 285 | 9,000 |
2017/05/25 | 294 | 294 | 286 | 286 | 36,000 |
2017/05/24 | 283 | 291 | 283 | 291 | 49,000 |
2017/05/23 | 274 | 278 | 274 | 278 | 25,000 |
2017/05/22 | 270 | 273 | 270 | 271 | 9,000 |
2017/05/19 | 270 | 270 | 266 | 270 | 22,000 |
2017/05/18 | 264 | 270 | 264 | 270 | 9,000 |
2017/05/17 | 272 | 272 | 269 | 270 | 25,000 |
2017/05/16 | 270 | 274 | 266 | 271 | 26,000 |
2017/05/15 | 276 | 279 | 268 | 269 | 62,000 |
2017/05/12 | 270 | 279 | 270 | 279 | 29,000 |
2017/05/11 | 275 | 275 | 271 | 272 | 33,000 |
2017/05/10 | 275 | 277 | 273 | 275 | 61,000 |
2017/05/09 | 282 | 283 | 271 | 278 | 45,000 |
2017/05/08 | 277 | 283 | 277 | 283 | 39,000 |
2017/05/02 | 284 | 285 | 273 | 274 | 59,000 |
2017/05/01 | 280 | 287 | 279 | 282 | 72,000 |
2017/04/28 | 269 | 306 | 269 | 279 | 255,000 |
2017/04/27 | 264 | 267 | 263 | 263 | 35,000 |
2017/04/26 | 264 | 265 | 262 | 265 | 13,000 |
2017/04/25 | 264 | 264 | 262 | 264 | 16,000 |
2017/04/24 | 266 | 266 | 261 | 262 | 14,000 |
2017/04/21 | 262 | 262 | 261 | 262 | 9,000 |
2017/04/20 | 259 | 259 | 258 | 258 | 6,000 |
2017/04/19 | 256 | 262 | 256 | 258 | 17,000 |
2017/04/18 | 262 | 263 | 260 | 261 | 12,000 |
2017/04/17 | 261 | 262 | 261 | 261 | 20,000 |
2017/04/14 | 260 | 260 | 257 | 260 | 27,000 |
2017/04/13 | 264 | 264 | 260 | 260 | 10,000 |
2017/04/12 | 267 | 269 | 266 | 266 | 22,000 |
2017/04/11 | 269 | 269 | 269 | 269 | 5,000 |
2017/04/10 | 266 | 271 | 266 | 270 | 8,000 |
2017/04/07 | 266 | 267 | 265 | 265 | 11,000 |
2017/04/06 | 268 | 268 | 265 | 266 | 8,000 |
2017/04/05 | 271 | 272 | 268 | 268 | 17,000 |
2017/04/04 | 269 | 270 | 269 | 270 | 15,000 |
2017/04/03 | 263 | 270 | 263 | 267 | 28,000 |
2017/03/31 | 263 | 264 | 259 | 259 | 23,000 |
2017/03/30 | 265 | 265 | 262 | 263 | 8,000 |
2017/03/29 | 267 | 268 | 265 | 267 | 10,000 |
2017/03/28 | 262 | 271 | 260 | 271 | 39,000 |
2017/03/27 | 259 | 261 | 256 | 261 | 26,000 |
2017/03/24 | 257 | 259 | 257 | 259 | 11,000 |
2017/03/23 | 261 | 264 | 257 | 257 | 17,000 |
2017/03/22 | 259 | 262 | 259 | 259 | 10,000 |
2017/03/21 | 269 | 270 | 257 | 261 | 56,000 |
2017/03/17 | 265 | 265 | 260 | 262 | 27,000 |
2017/03/16 | 259 | 264 | 259 | 264 | 30,000 |
2017/03/15 | 257 | 260 | 257 | 258 | 21,000 |
2017/03/14 | 258 | 258 | 256 | 257 | 24,000 |
2017/03/13 | 258 | 259 | 257 | 258 | 26,000 |
2017/03/10 | 258 | 258 | 253 | 255 | 48,000 |
2017/03/09 | 256 | 256 | 253 | 255 | 10,000 |
2017/03/08 | 256 | 256 | 254 | 254 | 8,000 |
2017/03/07 | 257 | 257 | 255 | 255 | 12,000 |
2017/03/06 | 252 | 255 | 252 | 255 | 11,000 |
2017/03/03 | 252 | 255 | 250 | 252 | 16,000 |
2017/03/02 | 254 | 257 | 254 | 255 | 20,000 |
2017/03/01 | 250 | 254 | 248 | 254 | 31,000 |
2017/02/28 | 250 | 251 | 249 | 249 | 12,000 |
2017/02/27 | 250 | 251 | 249 | 249 | 47,000 |
2017/02/24 | 260 | 260 | 254 | 254 | 31,000 |
2017/02/23 | 259 | 261 | 258 | 261 | 13,000 |
2017/02/22 | 259 | 262 | 258 | 261 | 26,000 |
2017/02/21 | 255 | 256 | 255 | 256 | 7,000 |
2017/02/20 | 254 | 257 | 254 | 255 | 13,000 |
2017/02/17 | 254 | 254 | 253 | 254 | 23,000 |
2017/02/16 | 253 | 254 | 253 | 254 | 16,000 |
2017/02/15 | 255 | 257 | 253 | 254 | 29,000 |
2017/02/14 | 255 | 257 | 253 | 253 | 20,000 |
2017/02/13 | 253 | 254 | 253 | 254 | 8,000 |
2017/02/10 | 255 | 255 | 253 | 253 | 20,000 |
2017/02/09 | 257 | 260 | 252 | 253 | 16,000 |
2017/02/08 | 258 | 262 | 258 | 259 | 12,000 |
2017/02/07 | 253 | 260 | 253 | 259 | 13,000 |
2017/02/06 | 262 | 262 | 256 | 258 | 30,000 |
2017/02/03 | 249 | 260 | 249 | 256 | 47,000 |
2017/02/02 | 246 | 249 | 245 | 249 | 11,000 |
2017/02/01 | 250 | 250 | 247 | 247 | 11,000 |
2017/01/31 | 250 | 250 | 249 | 249 | 15,000 |
2017/01/30 | 252 | 254 | 252 | 252 | 19,000 |
2017/01/27 | 252 | 253 | 252 | 253 | 21,000 |
2017/01/26 | 253 | 255 | 251 | 253 | 23,000 |
2017/01/25 | 253 | 253 | 249 | 252 | 32,000 |
2017/01/24 | 247 | 251 | 247 | 251 | 24,000 |
2017/01/23 | 250 | 250 | 250 | 250 | 5,000 |
2017/01/20 | 248 | 251 | 247 | 249 | 24,000 |
2017/01/19 | 247 | 250 | 247 | 248 | 13,000 |
2017/01/18 | 250 | 251 | 247 | 247 | 19,000 |
2017/01/17 | 250 | 251 | 249 | 251 | 27,000 |
2017/01/16 | 250 | 250 | 248 | 250 | 12,000 |
2017/01/13 | 250 | 253 | 248 | 251 | 23,000 |
2017/01/12 | 250 | 251 | 249 | 249 | 20,000 |
2017/01/11 | 249 | 251 | 249 | 250 | 10,000 |
2017/01/10 | 248 | 252 | 246 | 252 | 35,000 |
2017/01/06 | 247 | 250 | 247 | 250 | 22,000 |
2017/01/05 | 254 | 255 | 251 | 251 | 28,000 |
2017/01/04 | 251 | 255 | 246 | 255 | 41,000 |