4512 わかもと製薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2727627927227942,300279
2020-11-2627528027527613,500276
2020-11-2528328327427445,800274
2020-11-2427028026828072,100280
2020-11-2026626926226832,700268
2020-11-1926726826226617,100266
2020-11-1826626926526926,700269
2020-11-1726826826126449,100264
2020-11-1626226926226945,300269
2020-11-1326526926326329,000263
2020-11-1226426926426827,400268
2020-11-1126426726326748,700267
2020-11-1026326425726451,800264
2020-11-0926526525926025,800260
2020-11-0626426525726035,400260
2020-11-0525326324626368,800263
2020-11-0425326225226136,200261
2020-11-0224425424425435,000254
2020-10-3025225224024554,200245
2020-10-2925225224825020,700250
2020-10-2825725724825266,700252
2020-10-2726026025625930,700259
2020-10-2626326325926026,900260
2020-10-2326526525826129,400261
2020-10-2226026225926143,100261
2020-10-2125726125726012,400260
2020-10-2025925925725710,300257
2020-10-1926226225725937,000259
2020-10-1625926125826137,800261
2020-10-1526126325825818,600258
2020-10-1426326626026122,200261
2020-10-1326426526026350,300263
2020-10-1226726826426413,300264
2020-10-0927027026526630,500266
2020-10-0827627626626851,700268
2020-10-0727627727227322,700273
2020-10-0627827927427915,900279
2020-10-0527427827427821,100278
2020-10-0227727827327333,000273
2020-09-3028328427427744,700277
2020-09-2928228627728553,900285
2020-09-2828628827228294,400282
2020-09-2528328627928643,000286
2020-09-2427928227727828,800278
2020-09-2328128327728330,400283
2020-09-1828729128028468,700284
2020-09-17279291276286324,800286
2020-09-16274279273279138,000279
2020-09-1527027226627220,700272
2020-09-1427527726526995,800269
2020-09-11268276265276118,200276
2020-09-1026426926426642,500266
2020-09-09262269256266144,100266
2020-09-08252277252269261,500269
2020-09-0725125425025115,500251
2020-09-0425325425125118,000251
2020-09-0325425625425417,300254
2020-09-0225725725125354,200253
2020-09-0126026025625611,300256
2020-08-3125626025625829,800258
2020-08-2826126125325559,400255
2020-08-27265265254262108,100262
2020-08-2626426426026429,100264
2020-08-2526626626126460,800264
2020-08-2426326326126216,500262
2020-08-2126226426026222,100262
2020-08-20269272260262108,000262
2020-08-1927227327027118,600271
2020-08-1827327527127219,100272
2020-08-1727827827227330,800273
2020-08-1427827827527825,300278
2020-08-1327527827327840,300278
2020-08-1227627627027223,800272
2020-08-1126927526627547,400275
2020-08-0726327026327020,100270
2020-08-0626826926226229,900262
2020-08-0526527026127042,400270
2020-08-0426327025827067,300270
2020-08-0325926325626032,100260
2020-07-3126526525425749,500257
2020-07-3026326925826980,700269
2020-07-2926726726126121,500261
2020-07-2826926926426737,900267
2020-07-2726826826026766,200267
2020-07-2227227226826829,200268
2020-07-2127127327027223,500272
2020-07-2027827826926967,700269
2020-07-1727728326927975,400279
2020-07-1628328327127341,900273
2020-07-1527628427628160,300281
2020-07-1427227827227437,500274
2020-07-1326827426627332,100273
2020-07-1027027426526543,500265
2020-07-09284284270270107,800270
2020-07-08289293284284118,500284
2020-07-07276290273290232,200290
2020-07-0626327526227477,300274
2020-07-0326026325926132,700261
2020-07-0226926925725998,100259
2020-07-0127827926626873,300268
2020-06-3027728027327873,100278
2020-06-2928428426927191,200271
2020-06-2627828527828456,800284
2020-06-25284284276278126,000278
2020-06-24293299283284182,200284
2020-06-23287299283287289,800287
2020-06-2228329128228861,500288
2020-06-19289289282285142,200285
2020-06-1830030029129254,500292
2020-06-1730130129630099,300300
2020-06-1628829828629897,600298
2020-06-15304307278280375,700280
2020-06-12297313289305247,900305
2020-06-11320322302308304,700308
2020-06-10313328311321365,200321
2020-06-09309323302320563,000320
2020-06-08316323300314413,800314
2020-06-05317332309311902,400311
2020-06-04300317300316600,400316
2020-06-03298318293300720,200300
2020-06-02281302276299929,900299
2020-06-012562922562851,206,500285
2020-05-29249254247252135,600252
2020-05-28259259244250365,500250
2020-05-2725025024624758,500247
2020-05-2624825224724859,700248
2020-05-2524825024524677,800246
2020-05-2224924924524844,300248
2020-05-2125025224825035,500250
2020-05-2025025124925046,700250
2020-05-1925025024624963,700249
2020-05-1824824824524547,700245
2020-05-1523824223824136,000241
2020-05-1424424723523562,000235
2020-05-1324524524224429,100244
2020-05-1224324624124351,600243
2020-05-1124424423924052,100240
2020-05-08250254237243270,700243
2020-05-0724325123924565,900245
2020-05-01252254241243162,200243
2020-04-30262272250252800,300252
2020-04-2823724023523856,000238
2020-04-27242242234238102,600238
2020-04-24236265231237634,200237
2020-04-2323023523023532,700235
2020-04-2222723022422836,300228
2020-04-2123223522823033,400230
2020-04-2023423723123227,000232
2020-04-1724024023123246,700232
2020-04-1622823822823837,800238
2020-04-1523523522822846,000228
2020-04-1423523823323548,700235
2020-04-1323324023023362,400233
2020-04-1022823222823236,100232
2020-04-0922323222222855,300228
2020-04-0821722421722355,600223
2020-04-0721722221021782,900217
2020-04-0621821921221778,200217
2020-04-0321822521421682,400216
2020-04-0222223022022458,200224
2020-04-01232249222224260,200224
2020-03-312563022282301,656,800230
2020-03-3025325624325690,300256
2020-03-2724825524725590,100255
2020-03-2624224423824478,900244
2020-03-2524724723124097,300240
2020-03-2424424823723962,500239
2020-03-23242244227241129,600241
2020-03-19220245216242157,000242
2020-03-1822022721922551,800225
2020-03-17209220188220257,200220
2020-03-16201211199209103,500209
2020-03-13195200188199149,900199
2020-03-12213219196204167,700204
2020-03-1121922321821943,700219
2020-03-1021622121222197,400221
2020-03-09220224218220124,000220
2020-03-06216230215223204,800223
2020-03-0522623021821877,400218
2020-03-0422222422122156,300221
2020-03-03226228219219277,700219
2020-03-0222123521923097,400230
2020-02-28224232215217199,500217
2020-02-27241244232232185,900232
2020-02-26242245240241153,900241
2020-02-25257257240246300,200246
2020-02-212692752622651,172,500265
2020-02-202912982702794,720,200279
2020-02-192612972582703,544,200270
2020-02-1826226425825926,700259
2020-02-1726826826126238,300262
2020-02-1426326725626746,200267
2020-02-1326126426126411,800264
2020-02-1226326425826431,300264
2020-02-1025826525826021,500260
2020-02-0726526625825850,900258
2020-02-0625726525725934,600259
2020-02-0526426725025269,400252
2020-02-0426226826026019,400260
2020-02-0325826225826024,900260
2020-01-3126026725726438,600264
2020-01-3026926925826383,700263
2020-01-2927227526826970,600269
2020-01-2827328327327589,400275
2020-01-27280283273277111,800277
2020-01-24276279269279169,500279
2020-01-232702972672792,271,800279
2020-01-2226826826326312,000263
2020-01-2126426726226614,700266
2020-01-2026726726226318,600263
2020-01-1727027026526725,300267
2020-01-1626426726426614,800266
2020-01-1526426526226527,700265
2020-01-1426226626126517,100265
2020-01-1026526726026143,900261
2020-01-0926127626126446,900264
2020-01-0826026425926126,100261
2020-01-0726326526226225,400262
2020-01-0626926926126274,600262

分割・併合履歴 : [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株