4512 わかもと製薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2000-12-28 | 405 | 414 | 405 | 414 | 10,000 | 414 |
| 2000-12-27 | 414 | 414 | 406 | 406 | 8,000 | 406 |
| 2000-12-26 | 414 | 415 | 414 | 414 | 4,000 | 414 |
| 2000-12-25 | 414 | 420 | 414 | 414 | 9,000 | 414 |
| 2000-12-22 | 405 | 410 | 401 | 406 | 9,000 | 406 |
| 2000-12-21 | 415 | 415 | 400 | 407 | 40,000 | 407 |
| 2000-12-20 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2000-12-19 | 430 | 430 | 425 | 425 | 8,000 | 425 |
| 2000-12-18 | 425 | 431 | 425 | 426 | 10,000 | 426 |
| 2000-12-15 | 430 | 430 | 426 | 426 | 8,000 | 426 |
| 2000-12-14 | 425 | 436 | 425 | 436 | 11,000 | 436 |
| 2000-12-13 | 423 | 425 | 420 | 425 | 17,000 | 425 |
| 2000-12-12 | 435 | 435 | 425 | 429 | 11,000 | 429 |
| 2000-12-11 | 425 | 427 | 422 | 427 | 7,000 | 427 |
| 2000-12-08 | 415 | 430 | 415 | 430 | 21,000 | 430 |
| 2000-12-07 | 424 | 424 | 412 | 414 | 21,000 | 414 |
| 2000-12-06 | 444 | 444 | 425 | 425 | 17,000 | 425 |
| 2000-12-05 | 458 | 458 | 435 | 449 | 10,000 | 449 |
| 2000-12-04 | 450 | 465 | 450 | 458 | 84,000 | 458 |
| 2000-12-01 | 409 | 436 | 409 | 436 | 67,000 | 436 |
| 2000-11-30 | 408 | 415 | 405 | 407 | 11,000 | 407 |
| 2000-11-29 | 414 | 415 | 410 | 415 | 4,000 | 415 |
| 2000-11-28 | 407 | 409 | 405 | 405 | 11,000 | 405 |
| 2000-11-27 | 420 | 420 | 400 | 400 | 29,000 | 400 |
| 2000-11-24 | 418 | 418 | 410 | 412 | 7,000 | 412 |
| 2000-11-22 | 401 | 418 | 399 | 408 | 15,000 | 408 |
| 2000-11-21 | 404 | 404 | 399 | 399 | 8,000 | 399 |
| 2000-11-20 | 399 | 415 | 399 | 404 | 5,000 | 404 |
| 2000-11-17 | 404 | 418 | 398 | 398 | 16,000 | 398 |
| 2000-11-16 | 401 | 403 | 396 | 401 | 27,000 | 401 |
| 2000-11-15 | 410 | 416 | 400 | 400 | 20,000 | 400 |
| 2000-11-14 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 2000-11-13 | 401 | 401 | 400 | 400 | 22,000 | 400 |
| 2000-11-10 | 416 | 416 | 400 | 401 | 31,000 | 401 |
| 2000-11-09 | 431 | 431 | 415 | 416 | 14,000 | 416 |
| 2000-11-08 | 424 | 430 | 424 | 430 | 14,000 | 430 |
| 2000-11-07 | 421 | 421 | 409 | 409 | 7,000 | 409 |
| 2000-11-06 | 398 | 422 | 398 | 422 | 16,000 | 422 |
| 2000-11-02 | 400 | 401 | 397 | 397 | 41,000 | 397 |
| 2000-11-01 | 396 | 397 | 394 | 397 | 24,000 | 397 |
| 2000-10-31 | 400 | 400 | 396 | 396 | 5,000 | 396 |
| 2000-10-30 | 400 | 404 | 399 | 399 | 16,000 | 399 |
| 2000-10-27 | 410 | 419 | 408 | 408 | 15,000 | 408 |
| 2000-10-26 | 414 | 414 | 408 | 410 | 12,000 | 410 |
| 2000-10-25 | 415 | 421 | 414 | 414 | 14,000 | 414 |
| 2000-10-24 | 433 | 433 | 412 | 415 | 9,000 | 415 |
| 2000-10-23 | 435 | 435 | 425 | 425 | 7,000 | 425 |
| 2000-10-20 | 412 | 417 | 412 | 417 | 10,000 | 417 |
| 2000-10-19 | 415 | 418 | 411 | 417 | 12,000 | 417 |
| 2000-10-18 | 425 | 425 | 419 | 419 | 7,000 | 419 |
| 2000-10-17 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2000-10-16 | 425 | 426 | 425 | 426 | 7,000 | 426 |
| 2000-10-13 | 430 | 440 | 430 | 440 | 29,000 | 440 |
| 2000-10-12 | 430 | 440 | 423 | 439 | 20,000 | 439 |
| 2000-10-11 | 430 | 438 | 430 | 430 | 19,000 | 430 |
| 2000-10-10 | 440 | 443 | 439 | 443 | 8,000 | 443 |
| 2000-10-06 | 452 | 453 | 438 | 438 | 43,000 | 438 |
| 2000-10-05 | 427 | 450 | 427 | 450 | 65,000 | 450 |
| 2000-10-04 | 420 | 425 | 412 | 425 | 29,000 | 425 |
| 2000-10-03 | 427 | 427 | 413 | 419 | 43,000 | 419 |
| 2000-10-02 | 427 | 427 | 415 | 427 | 22,000 | 427 |
| 2000-09-29 | 420 | 427 | 415 | 427 | 42,000 | 427 |
| 2000-09-28 | 426 | 427 | 415 | 415 | 16,000 | 415 |
| 2000-09-27 | 428 | 428 | 420 | 426 | 25,000 | 426 |
| 2000-09-26 | 435 | 435 | 433 | 433 | 5,000 | 433 |
| 2000-09-25 | 435 | 438 | 420 | 432 | 16,000 | 432 |
| 2000-09-22 | 438 | 438 | 425 | 430 | 22,000 | 430 |
| 2000-09-21 | 435 | 439 | 432 | 439 | 13,000 | 439 |
| 2000-09-20 | 436 | 445 | 425 | 445 | 27,000 | 445 |
| 2000-09-19 | 436 | 436 | 420 | 436 | 30,000 | 436 |
| 2000-09-18 | 431 | 436 | 430 | 436 | 6,000 | 436 |
| 2000-09-14 | 440 | 440 | 430 | 431 | 12,000 | 431 |
| 2000-09-13 | 440 | 442 | 435 | 442 | 21,000 | 442 |
| 2000-09-12 | 441 | 443 | 440 | 440 | 12,000 | 440 |
| 2000-09-11 | 445 | 445 | 443 | 443 | 14,000 | 443 |
| 2000-09-08 | 441 | 448 | 440 | 445 | 12,000 | 445 |
| 2000-09-07 | 441 | 444 | 440 | 441 | 21,000 | 441 |
| 2000-09-06 | 446 | 446 | 442 | 442 | 7,000 | 442 |
| 2000-09-05 | 450 | 450 | 442 | 446 | 8,000 | 446 |
| 2000-09-04 | 460 | 460 | 440 | 440 | 18,000 | 440 |
| 2000-09-01 | 461 | 461 | 440 | 440 | 24,000 | 440 |
| 2000-08-31 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 2000-08-30 | 460 | 461 | 460 | 460 | 6,000 | 460 |
| 2000-08-29 | 461 | 462 | 460 | 460 | 17,000 | 460 |
| 2000-08-28 | 470 | 470 | 461 | 461 | 9,000 | 461 |
| 2000-08-25 | 474 | 474 | 473 | 473 | 7,000 | 473 |
| 2000-08-24 | 473 | 474 | 467 | 468 | 14,000 | 468 |
| 2000-08-23 | 454 | 463 | 454 | 458 | 13,000 | 458 |
| 2000-08-22 | 450 | 488 | 450 | 488 | 16,000 | 488 |
| 2000-08-21 | 446 | 451 | 445 | 449 | 6,000 | 449 |
| 2000-08-18 | 435 | 460 | 435 | 455 | 29,000 | 455 |
| 2000-08-17 | 447 | 447 | 438 | 438 | 29,000 | 438 |
| 2000-08-16 | 449 | 449 | 445 | 446 | 28,000 | 446 |
| 2000-08-15 | 453 | 453 | 448 | 448 | 23,000 | 448 |
| 2000-08-14 | 450 | 450 | 448 | 448 | 22,000 | 448 |
| 2000-08-11 | 457 | 457 | 450 | 450 | 10,000 | 450 |
| 2000-08-10 | 456 | 459 | 452 | 457 | 6,000 | 457 |
| 2000-08-09 | 449 | 457 | 449 | 451 | 10,000 | 451 |
| 2000-08-08 | 451 | 456 | 448 | 450 | 32,000 | 450 |
| 2000-08-07 | 453 | 453 | 446 | 450 | 15,000 | 450 |
| 2000-08-04 | 459 | 459 | 452 | 452 | 8,000 | 452 |
| 2000-08-03 | 464 | 464 | 455 | 455 | 24,000 | 455 |
| 2000-08-02 | 457 | 465 | 457 | 462 | 12,000 | 462 |
| 2000-08-01 | 455 | 460 | 451 | 457 | 23,000 | 457 |
| 2000-07-31 | 460 | 470 | 445 | 450 | 36,000 | 450 |
| 2000-07-28 | 481 | 494 | 475 | 475 | 10,000 | 475 |
| 2000-07-27 | 489 | 495 | 485 | 485 | 18,000 | 485 |
| 2000-07-26 | 490 | 490 | 489 | 490 | 4,000 | 490 |
| 2000-07-25 | 480 | 480 | 475 | 478 | 10,000 | 478 |
| 2000-07-24 | 482 | 490 | 475 | 475 | 22,000 | 475 |
| 2000-07-21 | 482 | 498 | 482 | 491 | 12,000 | 491 |
| 2000-07-19 | 504 | 504 | 480 | 487 | 35,000 | 487 |
| 2000-07-18 | 506 | 509 | 500 | 509 | 37,000 | 509 |
| 2000-07-17 | 518 | 518 | 515 | 516 | 15,000 | 516 |
| 2000-07-14 | 508 | 519 | 507 | 519 | 29,000 | 519 |
| 2000-07-13 | 500 | 510 | 500 | 508 | 36,000 | 508 |
| 2000-07-12 | 517 | 524 | 515 | 520 | 48,000 | 520 |
| 2000-07-11 | 518 | 518 | 513 | 518 | 15,000 | 518 |
| 2000-07-10 | 505 | 519 | 503 | 519 | 52,000 | 519 |
| 2000-07-07 | 509 | 510 | 505 | 506 | 12,000 | 506 |
| 2000-07-06 | 509 | 509 | 501 | 509 | 12,000 | 509 |
| 2000-07-05 | 516 | 516 | 510 | 510 | 40,000 | 510 |
| 2000-07-04 | 520 | 520 | 513 | 515 | 19,000 | 515 |
| 2000-07-03 | 500 | 510 | 495 | 510 | 37,000 | 510 |
| 2000-06-30 | 500 | 500 | 491 | 491 | 18,000 | 491 |
| 2000-06-29 | 500 | 500 | 492 | 496 | 13,000 | 496 |
| 2000-06-28 | 500 | 500 | 482 | 482 | 20,000 | 482 |
| 2000-06-27 | 499 | 500 | 490 | 500 | 22,000 | 500 |
| 2000-06-26 | 495 | 499 | 494 | 496 | 6,000 | 496 |
| 2000-06-23 | 485 | 490 | 485 | 485 | 9,000 | 485 |
| 2000-06-22 | 495 | 495 | 481 | 485 | 18,000 | 485 |
| 2000-06-21 | 500 | 500 | 495 | 495 | 23,000 | 495 |
| 2000-06-20 | 508 | 509 | 500 | 500 | 10,000 | 500 |
| 2000-06-19 | 506 | 509 | 500 | 509 | 9,000 | 509 |
| 2000-06-16 | 510 | 510 | 505 | 506 | 11,000 | 506 |
| 2000-06-15 | 501 | 510 | 500 | 510 | 11,000 | 510 |
| 2000-06-14 | 506 | 506 | 500 | 502 | 11,000 | 502 |
| 2000-06-13 | 515 | 516 | 506 | 506 | 41,000 | 506 |
| 2000-06-12 | 510 | 510 | 500 | 510 | 24,000 | 510 |
| 2000-06-09 | 510 | 510 | 500 | 500 | 21,000 | 500 |
| 2000-06-08 | 520 | 525 | 508 | 510 | 52,000 | 510 |
| 2000-06-07 | 480 | 512 | 480 | 510 | 46,000 | 510 |
| 2000-06-06 | 476 | 489 | 475 | 477 | 13,000 | 477 |
| 2000-06-05 | 475 | 490 | 475 | 478 | 18,000 | 478 |
| 2000-06-02 | 482 | 490 | 482 | 490 | 15,000 | 490 |
| 2000-06-01 | 482 | 482 | 480 | 480 | 8,000 | 480 |
| 2000-05-31 | 480 | 482 | 480 | 481 | 5,000 | 481 |
| 2000-05-30 | 498 | 498 | 479 | 479 | 11,000 | 479 |
| 2000-05-29 | 489 | 490 | 487 | 490 | 10,000 | 490 |
| 2000-05-26 | 497 | 497 | 485 | 485 | 9,000 | 485 |
| 2000-05-25 | 497 | 499 | 480 | 480 | 10,000 | 480 |
| 2000-05-24 | 485 | 491 | 480 | 491 | 12,000 | 491 |
| 2000-05-23 | 495 | 495 | 489 | 492 | 21,000 | 492 |
| 2000-05-22 | 518 | 518 | 500 | 500 | 15,000 | 500 |
| 2000-05-19 | 500 | 501 | 496 | 496 | 19,000 | 496 |
| 2000-05-18 | 510 | 510 | 506 | 506 | 13,000 | 506 |
| 2000-05-17 | 519 | 520 | 504 | 510 | 32,000 | 510 |
| 2000-05-16 | 497 | 509 | 497 | 509 | 33,000 | 509 |
| 2000-05-15 | 489 | 500 | 485 | 496 | 21,000 | 496 |
| 2000-05-12 | 482 | 490 | 482 | 490 | 19,000 | 490 |
| 2000-05-11 | 494 | 494 | 482 | 482 | 12,000 | 482 |
| 2000-05-10 | 483 | 488 | 481 | 487 | 8,000 | 487 |
| 2000-05-09 | 481 | 483 | 481 | 483 | 6,000 | 483 |
| 2000-05-08 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 2000-05-02 | 491 | 499 | 468 | 485 | 9,000 | 485 |
| 2000-05-01 | 460 | 491 | 460 | 491 | 24,000 | 491 |
| 2000-04-28 | 490 | 490 | 460 | 461 | 21,000 | 461 |
| 2000-04-27 | 490 | 495 | 490 | 490 | 7,000 | 490 |
| 2000-04-26 | 490 | 494 | 490 | 494 | 6,000 | 494 |
| 2000-04-25 | 497 | 500 | 481 | 482 | 27,000 | 482 |
| 2000-04-24 | 480 | 500 | 480 | 482 | 11,000 | 482 |
| 2000-04-21 | 510 | 510 | 495 | 495 | 11,000 | 495 |
| 2000-04-20 | 500 | 510 | 500 | 509 | 20,000 | 509 |
| 2000-04-19 | 505 | 508 | 485 | 485 | 15,000 | 485 |
| 2000-04-18 | 472 | 485 | 472 | 480 | 33,000 | 480 |
| 2000-04-17 | 488 | 488 | 460 | 460 | 41,000 | 460 |
| 2000-04-14 | 510 | 510 | 500 | 503 | 22,000 | 503 |
| 2000-04-13 | 518 | 518 | 505 | 510 | 11,000 | 510 |
| 2000-04-12 | 503 | 519 | 502 | 519 | 13,000 | 519 |
| 2000-04-11 | 510 | 510 | 501 | 503 | 24,000 | 503 |
| 2000-04-10 | 496 | 505 | 496 | 505 | 8,000 | 505 |
| 2000-04-07 | 497 | 501 | 497 | 500 | 11,000 | 500 |
| 2000-04-06 | 501 | 511 | 496 | 497 | 46,000 | 497 |
| 2000-04-05 | 500 | 500 | 498 | 500 | 10,000 | 500 |
| 2000-04-04 | 492 | 494 | 490 | 494 | 18,000 | 494 |
| 2000-04-03 | 495 | 495 | 485 | 490 | 28,000 | 490 |
| 2000-03-31 | 502 | 505 | 500 | 500 | 20,000 | 500 |
| 2000-03-30 | 520 | 520 | 502 | 502 | 22,000 | 502 |
| 2000-03-29 | 539 | 540 | 510 | 520 | 22,000 | 520 |
| 2000-03-28 | 520 | 540 | 510 | 530 | 21,000 | 530 |
| 2000-03-27 | 520 | 520 | 502 | 519 | 16,000 | 519 |
| 2000-03-24 | 510 | 510 | 495 | 501 | 28,000 | 501 |
| 2000-03-23 | 511 | 520 | 502 | 518 | 27,000 | 518 |
| 2000-03-22 | 513 | 520 | 490 | 520 | 38,000 | 520 |
| 2000-03-21 | 501 | 513 | 500 | 510 | 28,000 | 510 |
| 2000-03-17 | 510 | 515 | 500 | 502 | 23,000 | 502 |
| 2000-03-16 | 501 | 510 | 494 | 510 | 39,000 | 510 |
| 2000-03-15 | 479 | 479 | 471 | 479 | 23,000 | 479 |
| 2000-03-14 | 501 | 503 | 496 | 499 | 37,000 | 499 |
| 2000-03-13 | 515 | 515 | 501 | 501 | 42,000 | 501 |
| 2000-03-10 | 509 | 520 | 509 | 515 | 75,000 | 515 |
| 2000-03-09 | 521 | 530 | 515 | 515 | 40,000 | 515 |
| 2000-03-08 | 528 | 529 | 525 | 525 | 25,000 | 525 |
| 2000-03-07 | 560 | 560 | 530 | 532 | 45,000 | 532 |
| 2000-03-06 | 560 | 580 | 559 | 560 | 104,000 | 560 |
| 2000-03-03 | 546 | 560 | 545 | 559 | 47,000 | 559 |
| 2000-03-02 | 560 | 561 | 541 | 541 | 58,000 | 541 |
| 2000-03-01 | 577 | 580 | 540 | 547 | 90,000 | 547 |
| 2000-02-29 | 569 | 583 | 560 | 567 | 233,000 | 567 |
| 2000-02-28 | 518 | 568 | 516 | 560 | 122,000 | 560 |
| 2000-02-25 | 533 | 533 | 516 | 516 | 32,000 | 516 |
| 2000-02-24 | 510 | 530 | 510 | 530 | 63,000 | 530 |
| 2000-02-23 | 520 | 520 | 502 | 510 | 34,000 | 510 |
| 2000-02-22 | 531 | 533 | 500 | 500 | 69,000 | 500 |
| 2000-02-21 | 565 | 565 | 531 | 533 | 111,000 | 533 |
| 2000-02-18 | 575 | 590 | 561 | 570 | 382,000 | 570 |
| 2000-02-17 | 520 | 575 | 520 | 545 | 478,000 | 545 |
| 2000-02-16 | 490 | 550 | 480 | 550 | 187,000 | 550 |
| 2000-02-15 | 504 | 504 | 480 | 490 | 50,000 | 490 |
| 2000-02-14 | 500 | 510 | 491 | 510 | 28,000 | 510 |
| 2000-02-10 | 496 | 510 | 496 | 510 | 45,000 | 510 |
| 2000-02-09 | 510 | 510 | 494 | 495 | 63,000 | 495 |
| 2000-02-08 | 512 | 516 | 501 | 510 | 43,000 | 510 |
| 2000-02-07 | 513 | 520 | 510 | 512 | 62,000 | 512 |
| 2000-02-04 | 518 | 528 | 505 | 506 | 205,000 | 506 |
| 2000-02-03 | 485 | 520 | 482 | 508 | 164,000 | 508 |
| 2000-02-02 | 480 | 489 | 460 | 478 | 26,000 | 478 |
| 2000-02-01 | 491 | 492 | 455 | 459 | 31,000 | 459 |
| 2000-01-31 | 495 | 510 | 491 | 495 | 47,000 | 495 |
| 2000-01-28 | 480 | 520 | 476 | 490 | 119,000 | 490 |
| 2000-01-27 | 445 | 478 | 445 | 475 | 78,000 | 475 |
| 2000-01-26 | 441 | 450 | 440 | 444 | 48,000 | 444 |
| 2000-01-25 | 440 | 443 | 440 | 440 | 17,000 | 440 |
| 2000-01-24 | 445 | 445 | 440 | 440 | 14,000 | 440 |
| 2000-01-21 | 445 | 449 | 441 | 449 | 40,000 | 449 |
| 2000-01-20 | 445 | 450 | 440 | 445 | 25,000 | 445 |
| 2000-01-19 | 445 | 445 | 430 | 445 | 31,000 | 445 |
| 2000-01-18 | 445 | 450 | 440 | 445 | 26,000 | 445 |
| 2000-01-17 | 440 | 445 | 435 | 440 | 44,000 | 440 |
| 2000-01-14 | 420 | 425 | 417 | 420 | 58,000 | 420 |
| 2000-01-13 | 390 | 410 | 385 | 410 | 19,000 | 410 |
| 2000-01-12 | 390 | 391 | 385 | 390 | 31,000 | 390 |
| 2000-01-11 | 410 | 410 | 401 | 404 | 8,000 | 404 |
| 2000-01-07 | 400 | 410 | 396 | 410 | 25,000 | 410 |
| 2000-01-06 | 400 | 400 | 391 | 400 | 11,000 | 400 |
| 2000-01-05 | 386 | 400 | 386 | 400 | 9,000 | 400 |
| 2000-01-04 | 385 | 386 | 385 | 386 | 7,000 | 386 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
