4512 わかもと製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24275276261266172,300266
2022-06-23249273249272379,500272
2022-06-2225125124724777,000247
2022-06-2124425224424762,800247
2022-06-20254254241242148,600242
2022-06-1725625625025083,200250
2022-06-1625925925525743,000257
2022-06-1526026125425583,600255
2022-06-1426426526126141,900261
2022-06-1326526726326643,300266
2022-06-1026527026426747,000267
2022-06-0926527326426788,000267
2022-06-0826426726426634,800266
2022-06-0726126726126348,200263
2022-06-0626226526126247,400262
2022-06-0326626826226264,200262
2022-06-0226626926426450,400264
2022-06-0126627026626741,600267
2022-05-3126927126526634,200266
2022-05-30269271267267119,600267
2022-05-2726526826326836,000268
2022-05-2626326626226242,200262
2022-05-2527227526026379,400263
2022-05-2427127226526540,500265
2022-05-2326627326627348,100273
2022-05-2026826826426545,300265
2022-05-1926526826126840,200268
2022-05-1826526826226848,400268
2022-05-1726626726226565,200265
2022-05-1626927026026652,500266
2022-05-1325926725826760,600267
2022-05-1226526526126166,800261
2022-05-1126827026526958,900269
2022-05-1027027026526750,400267
2022-05-0927627627027074,300270
2022-05-0627427927427956,000279
2022-05-0227728327727831,300278
2022-04-28278280275280102,800280
2022-04-27279283275275163,400275
2022-04-2628528527928353,300283
2022-04-2528528527727849,900278
2022-04-2228728728128230,600282
2022-04-2128728828528725,000287
2022-04-2028228928228848,600288
2022-04-1928428528128331,100283
2022-04-1828528527928345,700283
2022-04-1528328928128523,300285
2022-04-1428229028128647,400286
2022-04-1327628327628337,000283
2022-04-1227728027127556,900275
2022-04-1128428627727789,200277
2022-04-0828628828328685,600286
2022-04-0728828828528837,500288
2022-04-0629129328929139,000291
2022-04-0528829428829350,400293
2022-04-0428729128728924,400289
2022-04-0128929128528942,800289
2022-03-3129029428928940,000289
2022-03-3029229529129542,300295
2022-03-2928629228629261,300292
2022-03-2828729328628855,000288
2022-03-2529529528929157,400291
2022-03-2428929228629250,300292
2022-03-2328929628929183,500291
2022-03-2229129228628762,700287
2022-03-1828929128729145,300291
2022-03-1729129128629164,200291
2022-03-1628628728328539,200285
2022-03-1527828427828430,900284
2022-03-1427628027627845,900278
2022-03-1127427627127568,200275
2022-03-1027928227527776,200277
2022-03-0928028027027167,200271
2022-03-0827328227227589,000275
2022-03-07281283273277126,600277
2022-03-0429129328628757,100287
2022-03-0329129528929342,200293
2022-03-0228829428729060,400290
2022-03-01294300289292138,200292
2022-02-2828729428429397,400293
2022-02-25279287270287105,600287
2022-02-24279280270277132,800277
2022-02-22287290281283103,800283
2022-02-21289292285290114,300290
2022-02-18291296288295151,800295
2022-02-17302305294296147,300296
2022-02-1630130530030366,800303
2022-02-1529930429829867,700298
2022-02-1430030329729965,500299
2022-02-1030330730130558,100305
2022-02-0930230429830350,900303
2022-02-0830430829730191,300301
2022-02-0730530930330362,800303
2022-02-0430831030330573,500305
2022-02-03308316307313134,800313
2022-02-02299310299307133,500307
2022-02-0129530229529984,600299
2022-01-3129129928929847,100298
2022-01-2828929028429047,500290
2022-01-27297299282282119,300282
2022-01-2629530229529742,600297
2022-01-2530030229429577,800295
2022-01-2429730229330245,400302
2022-01-2129630029029853,800298
2022-01-2028929828929662,100296
2022-01-19299302285286133,400286
2022-01-1830430630030450,600304
2022-01-1730630630130338,200303
2022-01-1430130429930072,200300
2022-01-1330330429930064,800300
2022-01-12300310300306158,100306
2022-01-1130630830030839,900308
2022-01-0730330630130281,900302
2022-01-0630530730230265,300302
2022-01-0531331330530794,800307
2022-01-0431631631031362,200313

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