4512 わかもと製薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 352 | 355 | 350 | 351 | 23,000 | 351 |
| 2001-12-27 | 356 | 356 | 351 | 352 | 12,000 | 352 |
| 2001-12-26 | 375 | 375 | 371 | 371 | 5,000 | 371 |
| 2001-12-25 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 2001-12-21 | 361 | 361 | 357 | 361 | 11,000 | 361 |
| 2001-12-20 | 372 | 372 | 355 | 361 | 15,000 | 361 |
| 2001-12-19 | 369 | 369 | 352 | 352 | 12,000 | 352 |
| 2001-12-18 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-12-17 | 361 | 365 | 360 | 361 | 8,000 | 361 |
| 2001-12-14 | 361 | 361 | 360 | 361 | 39,000 | 361 |
| 2001-12-13 | 380 | 380 | 374 | 375 | 6,000 | 375 |
| 2001-12-12 | 373 | 381 | 372 | 380 | 10,000 | 380 |
| 2001-12-11 | 369 | 372 | 367 | 372 | 12,000 | 372 |
| 2001-12-10 | 367 | 377 | 356 | 371 | 16,000 | 371 |
| 2001-12-07 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2001-12-06 | 378 | 383 | 378 | 383 | 3,000 | 383 |
| 2001-12-05 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 2001-12-04 | 370 | 371 | 360 | 360 | 21,000 | 360 |
| 2001-12-03 | 378 | 378 | 370 | 372 | 5,000 | 372 |
| 2001-11-30 | 383 | 384 | 378 | 378 | 16,000 | 378 |
| 2001-11-29 | 383 | 392 | 383 | 392 | 5,000 | 392 |
| 2001-11-28 | 383 | 385 | 383 | 383 | 11,000 | 383 |
| 2001-11-27 | 399 | 400 | 389 | 390 | 11,000 | 390 |
| 2001-11-26 | 384 | 404 | 384 | 404 | 21,000 | 404 |
| 2001-11-22 | 382 | 383 | 380 | 383 | 13,000 | 383 |
| 2001-11-21 | 382 | 388 | 382 | 388 | 7,000 | 388 |
| 2001-11-20 | 385 | 386 | 384 | 384 | 9,000 | 384 |
| 2001-11-19 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2001-11-16 | 386 | 395 | 385 | 395 | 14,000 | 395 |
| 2001-11-15 | 387 | 388 | 387 | 388 | 3,000 | 388 |
| 2001-11-14 | 393 | 393 | 392 | 392 | 5,000 | 392 |
| 2001-11-13 | 386 | 395 | 386 | 392 | 9,000 | 392 |
| 2001-11-12 | 401 | 401 | 394 | 396 | 15,000 | 396 |
| 2001-11-09 | 405 | 405 | 402 | 402 | 2,000 | 402 |
| 2001-11-08 | 409 | 409 | 400 | 405 | 9,000 | 405 |
| 2001-11-07 | 410 | 412 | 405 | 409 | 15,000 | 409 |
| 2001-11-06 | 400 | 407 | 396 | 407 | 15,000 | 407 |
| 2001-11-05 | 410 | 410 | 401 | 407 | 9,000 | 407 |
| 2001-11-02 | 388 | 405 | 388 | 405 | 19,000 | 405 |
| 2001-11-01 | 406 | 406 | 387 | 387 | 5,000 | 387 |
| 2001-10-31 | 405 | 405 | 404 | 405 | 7,000 | 405 |
| 2001-10-30 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2001-10-29 | 418 | 418 | 383 | 395 | 22,000 | 395 |
| 2001-10-26 | 417 | 420 | 411 | 418 | 14,000 | 418 |
| 2001-10-25 | 419 | 419 | 409 | 417 | 27,000 | 417 |
| 2001-10-24 | 390 | 409 | 389 | 404 | 41,000 | 404 |
| 2001-10-23 | 390 | 390 | 381 | 390 | 20,000 | 390 |
| 2001-10-22 | 389 | 390 | 387 | 389 | 13,000 | 389 |
| 2001-10-19 | 395 | 395 | 390 | 391 | 5,000 | 391 |
| 2001-10-18 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 2001-10-17 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2001-10-16 | 387 | 388 | 385 | 388 | 7,000 | 388 |
| 2001-10-15 | 394 | 394 | 386 | 386 | 5,000 | 386 |
| 2001-10-12 | 390 | 395 | 390 | 395 | 10,000 | 395 |
| 2001-10-11 | 386 | 387 | 385 | 387 | 10,000 | 387 |
| 2001-10-10 | 386 | 386 | 385 | 385 | 31,000 | 385 |
| 2001-10-09 | 385 | 387 | 371 | 387 | 15,000 | 387 |
| 2001-10-05 | 393 | 393 | 383 | 387 | 9,000 | 387 |
| 2001-10-04 | 395 | 396 | 389 | 389 | 17,000 | 389 |
| 2001-10-03 | 382 | 386 | 372 | 386 | 18,000 | 386 |
| 2001-10-02 | 382 | 385 | 380 | 382 | 6,000 | 382 |
| 2001-10-01 | 383 | 385 | 380 | 382 | 9,000 | 382 |
| 2001-09-28 | 368 | 380 | 368 | 380 | 18,000 | 380 |
| 2001-09-27 | 363 | 365 | 360 | 364 | 9,000 | 364 |
| 2001-09-26 | 380 | 380 | 365 | 365 | 7,000 | 365 |
| 2001-09-25 | 381 | 381 | 375 | 378 | 10,000 | 378 |
| 2001-09-21 | 363 | 379 | 363 | 377 | 16,000 | 377 |
| 2001-09-20 | 376 | 380 | 358 | 380 | 22,000 | 380 |
| 2001-09-19 | 356 | 385 | 356 | 382 | 5,000 | 382 |
| 2001-09-18 | 358 | 358 | 351 | 351 | 17,000 | 351 |
| 2001-09-17 | 385 | 385 | 350 | 358 | 10,000 | 358 |
| 2001-09-14 | 387 | 387 | 385 | 385 | 20,000 | 385 |
| 2001-09-13 | 345 | 347 | 340 | 347 | 16,000 | 347 |
| 2001-09-12 | 340 | 352 | 340 | 345 | 34,000 | 345 |
| 2001-09-11 | 394 | 394 | 380 | 380 | 8,000 | 380 |
| 2001-09-10 | 385 | 385 | 380 | 384 | 14,000 | 384 |
| 2001-09-07 | 388 | 388 | 385 | 385 | 6,000 | 385 |
| 2001-09-06 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2001-09-05 | 389 | 390 | 389 | 390 | 9,000 | 390 |
| 2001-09-04 | 388 | 390 | 386 | 389 | 12,000 | 389 |
| 2001-09-03 | 400 | 403 | 389 | 389 | 13,000 | 389 |
| 2001-08-31 | 406 | 406 | 399 | 400 | 21,000 | 400 |
| 2001-08-30 | 405 | 405 | 400 | 401 | 15,000 | 401 |
| 2001-08-29 | 411 | 412 | 400 | 406 | 38,000 | 406 |
| 2001-08-28 | 416 | 416 | 411 | 411 | 8,000 | 411 |
| 2001-08-27 | 419 | 419 | 408 | 418 | 12,000 | 418 |
| 2001-08-24 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2001-08-23 | 416 | 416 | 411 | 411 | 11,000 | 411 |
| 2001-08-22 | 408 | 411 | 404 | 411 | 18,000 | 411 |
| 2001-08-21 | 415 | 420 | 410 | 411 | 26,000 | 411 |
| 2001-08-20 | 405 | 406 | 404 | 406 | 8,000 | 406 |
| 2001-08-17 | 405 | 405 | 404 | 404 | 8,000 | 404 |
| 2001-08-16 | 406 | 406 | 405 | 405 | 9,000 | 405 |
| 2001-08-15 | 405 | 408 | 405 | 406 | 4,000 | 406 |
| 2001-08-14 | 402 | 404 | 402 | 404 | 6,000 | 404 |
| 2001-08-13 | 405 | 412 | 405 | 407 | 9,000 | 407 |
| 2001-08-10 | 408 | 415 | 406 | 415 | 7,000 | 415 |
| 2001-08-09 | 411 | 411 | 408 | 408 | 8,000 | 408 |
| 2001-08-08 | 420 | 420 | 416 | 416 | 4,000 | 416 |
| 2001-08-07 | 419 | 419 | 407 | 411 | 16,000 | 411 |
| 2001-08-06 | 410 | 420 | 400 | 420 | 26,000 | 420 |
| 2001-08-03 | 419 | 419 | 415 | 415 | 10,000 | 415 |
| 2001-08-02 | 419 | 420 | 418 | 420 | 14,000 | 420 |
| 2001-08-01 | 420 | 420 | 415 | 420 | 11,000 | 420 |
| 2001-07-31 | 419 | 419 | 416 | 419 | 11,000 | 419 |
| 2001-07-30 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2001-07-27 | 419 | 419 | 410 | 410 | 17,000 | 410 |
| 2001-07-26 | 410 | 420 | 410 | 420 | 8,000 | 420 |
| 2001-07-25 | 411 | 414 | 411 | 413 | 11,000 | 413 |
| 2001-07-24 | 414 | 414 | 411 | 411 | 6,000 | 411 |
| 2001-07-23 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 2001-07-19 | 427 | 427 | 420 | 420 | 7,000 | 420 |
| 2001-07-18 | 420 | 429 | 420 | 427 | 19,000 | 427 |
| 2001-07-17 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2001-07-16 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2001-07-13 | 424 | 425 | 420 | 420 | 6,000 | 420 |
| 2001-07-12 | 419 | 430 | 419 | 423 | 13,000 | 423 |
| 2001-07-11 | 415 | 424 | 415 | 419 | 12,000 | 419 |
| 2001-07-10 | 415 | 415 | 410 | 411 | 7,000 | 411 |
| 2001-07-09 | 425 | 430 | 415 | 430 | 36,000 | 430 |
| 2001-07-06 | 425 | 434 | 425 | 425 | 6,000 | 425 |
| 2001-07-05 | 428 | 428 | 425 | 425 | 12,000 | 425 |
| 2001-07-04 | 438 | 440 | 431 | 431 | 19,000 | 431 |
| 2001-07-03 | 435 | 435 | 426 | 428 | 3,000 | 428 |
| 2001-07-02 | 435 | 435 | 425 | 425 | 12,000 | 425 |
| 2001-06-29 | 440 | 440 | 430 | 432 | 23,000 | 432 |
| 2001-06-28 | 430 | 433 | 430 | 433 | 12,000 | 433 |
| 2001-06-27 | 425 | 430 | 425 | 430 | 15,000 | 430 |
| 2001-06-26 | 415 | 425 | 415 | 425 | 23,000 | 425 |
| 2001-06-25 | 425 | 425 | 415 | 415 | 15,000 | 415 |
| 2001-06-22 | 425 | 426 | 425 | 425 | 11,000 | 425 |
| 2001-06-21 | 420 | 425 | 418 | 421 | 17,000 | 421 |
| 2001-06-20 | 422 | 422 | 416 | 421 | 11,000 | 421 |
| 2001-06-19 | 425 | 425 | 421 | 421 | 6,000 | 421 |
| 2001-06-18 | 426 | 427 | 426 | 427 | 5,000 | 427 |
| 2001-06-15 | 421 | 423 | 420 | 421 | 17,000 | 421 |
| 2001-06-14 | 420 | 428 | 420 | 428 | 12,000 | 428 |
| 2001-06-13 | 420 | 425 | 420 | 425 | 10,000 | 425 |
| 2001-06-12 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 2001-06-11 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2001-06-08 | 426 | 426 | 420 | 422 | 45,000 | 422 |
| 2001-06-07 | 426 | 427 | 426 | 426 | 5,000 | 426 |
| 2001-06-06 | 430 | 438 | 426 | 426 | 6,000 | 426 |
| 2001-06-05 | 435 | 435 | 433 | 435 | 17,000 | 435 |
| 2001-06-04 | 434 | 439 | 430 | 430 | 6,000 | 430 |
| 2001-06-01 | 427 | 435 | 427 | 435 | 9,000 | 435 |
| 2001-05-31 | 427 | 430 | 427 | 428 | 11,000 | 428 |
| 2001-05-30 | 429 | 431 | 428 | 431 | 7,000 | 431 |
| 2001-05-29 | 429 | 429 | 429 | 429 | 7,000 | 429 |
| 2001-05-28 | 431 | 432 | 430 | 432 | 6,000 | 432 |
| 2001-05-25 | 440 | 440 | 429 | 430 | 20,000 | 430 |
| 2001-05-24 | 439 | 439 | 434 | 435 | 9,000 | 435 |
| 2001-05-23 | 425 | 434 | 421 | 434 | 27,000 | 434 |
| 2001-05-22 | 445 | 445 | 421 | 431 | 22,000 | 431 |
| 2001-05-21 | 450 | 450 | 443 | 443 | 9,000 | 443 |
| 2001-05-18 | 446 | 450 | 445 | 450 | 10,000 | 450 |
| 2001-05-17 | 442 | 450 | 442 | 446 | 11,000 | 446 |
| 2001-05-16 | 438 | 443 | 438 | 443 | 6,000 | 443 |
| 2001-05-15 | 445 | 445 | 438 | 443 | 4,000 | 443 |
| 2001-05-14 | 434 | 448 | 434 | 448 | 10,000 | 448 |
| 2001-05-11 | 453 | 453 | 448 | 448 | 12,000 | 448 |
| 2001-05-10 | 455 | 458 | 451 | 454 | 22,000 | 454 |
| 2001-05-09 | 455 | 455 | 451 | 455 | 19,000 | 455 |
| 2001-05-08 | 456 | 460 | 455 | 455 | 23,000 | 455 |
| 2001-05-07 | 454 | 457 | 452 | 456 | 14,000 | 456 |
| 2001-05-02 | 450 | 454 | 448 | 452 | 36,000 | 452 |
| 2001-05-01 | 444 | 448 | 442 | 448 | 15,000 | 448 |
| 2001-04-27 | 451 | 451 | 441 | 441 | 23,000 | 441 |
| 2001-04-26 | 455 | 455 | 449 | 453 | 35,000 | 453 |
| 2001-04-25 | 457 | 457 | 451 | 454 | 24,000 | 454 |
| 2001-04-24 | 458 | 458 | 450 | 455 | 25,000 | 455 |
| 2001-04-23 | 451 | 458 | 451 | 456 | 17,000 | 456 |
| 2001-04-20 | 450 | 456 | 450 | 452 | 29,000 | 452 |
| 2001-04-19 | 459 | 459 | 451 | 451 | 19,000 | 451 |
| 2001-04-18 | 459 | 459 | 455 | 459 | 15,000 | 459 |
| 2001-04-17 | 460 | 460 | 450 | 457 | 23,000 | 457 |
| 2001-04-16 | 457 | 458 | 455 | 456 | 18,000 | 456 |
| 2001-04-13 | 450 | 458 | 450 | 452 | 23,000 | 452 |
| 2001-04-12 | 457 | 459 | 445 | 458 | 41,000 | 458 |
| 2001-04-11 | 456 | 459 | 451 | 458 | 33,000 | 458 |
| 2001-04-10 | 449 | 460 | 448 | 456 | 73,000 | 456 |
| 2001-04-09 | 444 | 450 | 444 | 446 | 19,000 | 446 |
| 2001-04-06 | 450 | 450 | 443 | 444 | 20,000 | 444 |
| 2001-04-05 | 440 | 448 | 440 | 448 | 7,000 | 448 |
| 2001-04-04 | 442 | 450 | 435 | 439 | 23,000 | 439 |
| 2001-04-03 | 429 | 445 | 428 | 444 | 22,000 | 444 |
| 2001-04-02 | 435 | 448 | 428 | 428 | 29,000 | 428 |
| 2001-03-30 | 440 | 445 | 435 | 435 | 10,000 | 435 |
| 2001-03-29 | 445 | 445 | 438 | 438 | 16,000 | 438 |
| 2001-03-28 | 449 | 449 | 434 | 443 | 22,000 | 443 |
| 2001-03-27 | 433 | 450 | 433 | 446 | 50,000 | 446 |
| 2001-03-26 | 433 | 435 | 432 | 435 | 33,000 | 435 |
| 2001-03-23 | 421 | 432 | 421 | 424 | 16,000 | 424 |
| 2001-03-22 | 429 | 432 | 427 | 432 | 24,000 | 432 |
| 2001-03-21 | 429 | 434 | 421 | 434 | 37,000 | 434 |
| 2001-03-19 | 418 | 434 | 418 | 432 | 32,000 | 432 |
| 2001-03-16 | 428 | 428 | 418 | 418 | 12,000 | 418 |
| 2001-03-15 | 412 | 412 | 393 | 410 | 52,000 | 410 |
| 2001-03-14 | 413 | 414 | 410 | 414 | 16,000 | 414 |
| 2001-03-13 | 410 | 412 | 410 | 411 | 24,000 | 411 |
| 2001-03-12 | 434 | 435 | 415 | 420 | 29,000 | 420 |
| 2001-03-09 | 435 | 435 | 426 | 435 | 100,000 | 435 |
| 2001-03-08 | 410 | 420 | 405 | 420 | 38,000 | 420 |
| 2001-03-07 | 410 | 415 | 405 | 410 | 23,000 | 410 |
| 2001-03-06 | 410 | 410 | 405 | 405 | 24,000 | 405 |
| 2001-03-05 | 416 | 416 | 408 | 408 | 8,000 | 408 |
| 2001-03-02 | 410 | 412 | 409 | 409 | 21,000 | 409 |
| 2001-03-01 | 414 | 419 | 410 | 419 | 36,000 | 419 |
| 2001-02-28 | 412 | 414 | 412 | 412 | 9,000 | 412 |
| 2001-02-27 | 410 | 415 | 410 | 412 | 22,000 | 412 |
| 2001-02-26 | 415 | 415 | 410 | 410 | 13,000 | 410 |
| 2001-02-23 | 407 | 412 | 402 | 412 | 16,000 | 412 |
| 2001-02-22 | 410 | 412 | 407 | 407 | 16,000 | 407 |
| 2001-02-21 | 407 | 408 | 407 | 407 | 7,000 | 407 |
| 2001-02-20 | 419 | 425 | 406 | 406 | 27,000 | 406 |
| 2001-02-19 | 420 | 420 | 414 | 414 | 6,000 | 414 |
| 2001-02-16 | 416 | 420 | 414 | 414 | 25,000 | 414 |
| 2001-02-15 | 421 | 421 | 415 | 415 | 16,000 | 415 |
| 2001-02-14 | 420 | 423 | 420 | 422 | 4,000 | 422 |
| 2001-02-13 | 420 | 421 | 419 | 420 | 10,000 | 420 |
| 2001-02-09 | 414 | 415 | 414 | 414 | 5,000 | 414 |
| 2001-02-08 | 413 | 419 | 412 | 416 | 15,000 | 416 |
| 2001-02-07 | 432 | 432 | 420 | 420 | 6,000 | 420 |
| 2001-02-06 | 439 | 439 | 423 | 434 | 41,000 | 434 |
| 2001-02-05 | 420 | 445 | 420 | 438 | 75,000 | 438 |
| 2001-02-02 | 414 | 415 | 409 | 415 | 10,000 | 415 |
| 2001-02-01 | 408 | 408 | 400 | 406 | 25,000 | 406 |
| 2001-01-31 | 410 | 410 | 400 | 408 | 11,000 | 408 |
| 2001-01-30 | 400 | 402 | 398 | 400 | 16,000 | 400 |
| 2001-01-29 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 2001-01-26 | 401 | 403 | 400 | 402 | 17,000 | 402 |
| 2001-01-25 | 409 | 409 | 401 | 401 | 15,000 | 401 |
| 2001-01-24 | 400 | 408 | 400 | 408 | 41,000 | 408 |
| 2001-01-23 | 399 | 399 | 399 | 399 | 10,000 | 399 |
| 2001-01-22 | 400 | 400 | 395 | 399 | 8,000 | 399 |
| 2001-01-19 | 398 | 401 | 395 | 400 | 20,000 | 400 |
| 2001-01-18 | 391 | 400 | 390 | 394 | 15,000 | 394 |
| 2001-01-17 | 399 | 400 | 399 | 399 | 3,000 | 399 |
| 2001-01-16 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2001-01-15 | 389 | 398 | 388 | 390 | 5,000 | 390 |
| 2001-01-12 | 390 | 395 | 385 | 385 | 17,000 | 385 |
| 2001-01-11 | 390 | 390 | 385 | 389 | 13,000 | 389 |
| 2001-01-10 | 391 | 400 | 390 | 400 | 19,000 | 400 |
| 2001-01-09 | 400 | 401 | 390 | 391 | 25,000 | 391 |
| 2001-01-05 | 408 | 408 | 400 | 400 | 16,000 | 400 |
| 2001-01-04 | 403 | 405 | 403 | 403 | 17,000 | 403 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
