4512 わかもと製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24340350340350261,400350
2021-09-22341341331333331,200333
2021-09-21348348343344181,700344
2021-09-17349353345353183,700353
2021-09-16358358342347213,300347
2021-09-15358358350351186,000351
2021-09-14354359351359286,300359
2021-09-13348356347356255,400356
2021-09-10344348343347115,300347
2021-09-09345348341347141,600347
2021-09-08347351343349154,000349
2021-09-07350351343343303,600343
2021-09-06356358349350275,000350
2021-09-03348360347356283,600356
2021-09-02363365349350449,700350
2021-09-01359367359364439,900364
2021-08-31355369352360627,300360
2021-08-30344353343352413,200352
2021-08-273523583403431,330,200343
2021-08-26336343334341337,900341
2021-08-25341349335338761,500338
2021-08-24334342333340633,100340
2021-08-233403493263342,303,300334
2021-08-2040141033133613,981,300336
2021-08-194004013944011,302,400401
2021-08-18311324310321172,400321
2021-08-17313317310312138,600312
2021-08-16317317310311102,000311
2021-08-1331731931431866,800318
2021-08-12319322316317157,200317
2021-08-1131532031331995,700319
2021-08-10302315302313178,900313
2021-08-06306306301304161,700304
2021-08-05319320306307250,400307
2021-08-04314316311313118,700313
2021-08-03318320312314116,700314
2021-08-02317321310321132,800321
2021-07-30325327312312123,000312
2021-07-29322328320325185,900325
2021-07-28318323318321218,800321
2021-07-27317320311318205,600318
2021-07-26316319312314128,400314
2021-07-21310315307314169,000314
2021-07-20303309303306133,500306
2021-07-19310310303307162,700307
2021-07-16307311307310108,600310
2021-07-15312313306308333,800308
2021-07-14314316311312318,300312
2021-07-133253333123181,879,900318
2021-07-123163673133299,791,600329
2021-07-09310312300308256,400308
2021-07-0832032031331372,000313
2021-07-0731932331832055,500320
2021-07-0632132431732472,500324
2021-07-0531932131731854,300318
2021-07-02318322317320103,700320
2021-07-0131531931331984,600319
2021-06-30319320311313132,200313
2021-06-2932132131631772,300317
2021-06-28318324315324173,900324
2021-06-2531731831331659,900316
2021-06-2431731931231463,800314
2021-06-2331531931431668,900316
2021-06-22313320311320147,800320
2021-06-21305314305310158,000310
2021-06-18311318310313169,800313
2021-06-17315315309314291,000314
2021-06-16321321316317230,000317
2021-06-15323324318322298,900322
2021-06-14326328323324116,000324
2021-06-11329329323328258,300328
2021-06-10335337320328877,000328
2021-06-093654053353355,591,800335
2021-06-08340354334350319,800350
2021-06-07344344333338178,800338
2021-06-04345346335336398,200336
2021-06-03332346327343359,500343
2021-06-02323333321329138,800329
2021-06-01318323318323139,200323
2021-05-3132533132532694,900326
2021-05-28320326317325118,300325
2021-05-27334334320320182,500320
2021-05-26323337322332330,100332
2021-05-2532932932432666,300326
2021-05-2432932932032696,000326
2021-05-21332333326327100,100327
2021-05-20328335327331194,800331
2021-05-19325330323327156,800327
2021-05-18314326313325179,300325
2021-05-17327333312313648,600313
2021-05-14315322312319141,300319
2021-05-13317319312314212,200314
2021-05-12329333320322317,600322
2021-05-11330331326329236,000329
2021-05-10337338330332356,700332
2021-05-07340340336339204,700339
2021-05-06340351337340233,100340
2021-04-30344352340343244,500343
2021-04-28348360343349301,800349
2021-04-27356356349349216,200349
2021-04-26353362346358236,800358
2021-04-23356366351352219,800352
2021-04-22355361349353171,000353
2021-04-21362372347349540,700349
2021-04-20363367355364293,200364
2021-04-19375375360362361,100362
2021-04-16376381372372289,900372
2021-04-15379393376382721,900382
2021-04-14378384371375406,000375
2021-04-13383388375380320,900380
2021-04-12388396374390613,500390
2021-04-09401403385387605,800387
2021-04-08421421400401549,300401
2021-04-07420424417422255,600422
2021-04-06425437412424769,700424
2021-04-05413425413425614,900425
2021-04-024134424114161,605,400416
2021-04-01425432406409822,200409
2021-03-314284444214281,257,300428
2021-03-304384784234512,334,500451
2021-03-294574654294381,333,700438
2021-03-264634964554672,811,500467
2021-03-2552060446547919,122,200479
2021-03-245245395045044,888,600504
2021-03-236146226046041,623,500604
2021-03-22754754754754112,000754
2021-03-19654654654654173,300654
2021-03-18554554554554883,100554
2021-03-174554744444743,011,800474
2021-03-163303943273948,004,100394
2021-03-1525233025231415,622,000314
2021-03-1225025024825042,700250
2021-03-1124624924624936,200249
2021-03-1024624824624625,600246
2021-03-0924724724524725,500247
2021-03-0824724724424713,800247
2021-03-0524624724324727,100247
2021-03-0424724724324611,600246
2021-03-0324624724524716,800247
2021-03-0224424624324636,600246
2021-03-0124624624324417,900244
2021-02-2624424724324340,200243
2021-02-2524724724324347,200243
2021-02-2424724724324623,600246
2021-02-2224624724424514,700245
2021-02-1924424624324519,200245
2021-02-1824624624424412,300244
2021-02-1724724724524734,000247
2021-02-1624524724424614,300246
2021-02-1524624724524723,600247
2021-02-1224724724424516,400245
2021-02-1024724724524522,800245
2021-02-0924724724524715,200247
2021-02-0824524724424748,000247
2021-02-0524524724424522,000245
2021-02-0424524624324418,300244
2021-02-03246261239245235,800245
2021-02-0224224724024146,100241
2021-02-0124324624224435,700244
2021-01-2924424524224216,700242
2021-01-2824324523724382,100243
2021-01-2725025124524631,200246
2021-01-2624824924624816,600248
2021-01-2524824824524824,800248
2021-01-2224524724424514,500245
2021-01-2124524624324524,600245
2021-01-2024624624224319,800243
2021-01-1924324624324529,200245
2021-01-1824424424324424,100244
2021-01-1524224424124417,100244
2021-01-1424224424124427,100244
2021-01-1324224224124213,500242
2021-01-1224324424024231,500242
2021-01-0824924924224450,600244
2021-01-0724124424024342,600243
2021-01-0624324323824039,000240
2021-01-0524424423823846,500238
2021-01-0425125124024160,000241

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