4512 わかもと製薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2002-12-27 | 264 | 264 | 261 | 262 | 13,000 | 262 |
| 2002-12-26 | 252 | 259 | 252 | 254 | 19,000 | 254 |
| 2002-12-25 | 265 | 266 | 249 | 255 | 49,000 | 255 |
| 2002-12-24 | 248 | 255 | 248 | 255 | 28,000 | 255 |
| 2002-12-20 | 246 | 269 | 245 | 268 | 41,000 | 268 |
| 2002-12-19 | 247 | 248 | 246 | 246 | 12,000 | 246 |
| 2002-12-18 | 251 | 251 | 246 | 248 | 27,000 | 248 |
| 2002-12-17 | 250 | 254 | 250 | 251 | 34,000 | 251 |
| 2002-12-16 | 250 | 251 | 250 | 251 | 21,000 | 251 |
| 2002-12-13 | 270 | 270 | 251 | 251 | 64,000 | 251 |
| 2002-12-12 | 272 | 273 | 271 | 273 | 17,000 | 273 |
| 2002-12-11 | 271 | 272 | 271 | 272 | 34,000 | 272 |
| 2002-12-10 | 276 | 276 | 271 | 272 | 24,000 | 272 |
| 2002-12-09 | 286 | 286 | 276 | 280 | 20,000 | 280 |
| 2002-12-06 | 289 | 289 | 285 | 285 | 11,000 | 285 |
| 2002-12-05 | 290 | 291 | 290 | 290 | 21,000 | 290 |
| 2002-12-04 | 294 | 294 | 289 | 294 | 12,000 | 294 |
| 2002-12-03 | 286 | 291 | 286 | 289 | 8,000 | 289 |
| 2002-12-02 | 280 | 286 | 280 | 285 | 11,000 | 285 |
| 2002-11-29 | 279 | 299 | 279 | 290 | 33,000 | 290 |
| 2002-11-28 | 279 | 279 | 275 | 278 | 13,000 | 278 |
| 2002-11-27 | 277 | 280 | 271 | 278 | 9,000 | 278 |
| 2002-11-26 | 280 | 285 | 276 | 276 | 15,000 | 276 |
| 2002-11-25 | 278 | 280 | 277 | 280 | 21,000 | 280 |
| 2002-11-22 | 263 | 268 | 260 | 268 | 23,000 | 268 |
| 2002-11-21 | 248 | 249 | 246 | 249 | 5,000 | 249 |
| 2002-11-20 | 248 | 250 | 246 | 249 | 29,000 | 249 |
| 2002-11-19 | 255 | 263 | 240 | 240 | 22,000 | 240 |
| 2002-11-18 | 255 | 270 | 255 | 260 | 19,000 | 260 |
| 2002-11-15 | 256 | 266 | 256 | 261 | 19,000 | 261 |
| 2002-11-14 | 256 | 266 | 256 | 261 | 7,000 | 261 |
| 2002-11-13 | 260 | 261 | 260 | 261 | 10,000 | 261 |
| 2002-11-12 | 275 | 275 | 269 | 269 | 18,000 | 269 |
| 2002-11-11 | 278 | 281 | 275 | 275 | 16,000 | 275 |
| 2002-11-08 | 279 | 284 | 275 | 277 | 17,000 | 277 |
| 2002-11-07 | 282 | 283 | 280 | 280 | 12,000 | 280 |
| 2002-11-06 | 282 | 285 | 281 | 283 | 18,000 | 283 |
| 2002-11-05 | 285 | 286 | 277 | 282 | 50,000 | 282 |
| 2002-11-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-10-31 | 294 | 294 | 289 | 289 | 7,000 | 289 |
| 2002-10-30 | 291 | 294 | 290 | 294 | 21,000 | 294 |
| 2002-10-29 | 291 | 293 | 291 | 291 | 12,000 | 291 |
| 2002-10-28 | 287 | 292 | 287 | 292 | 6,000 | 292 |
| 2002-10-25 | 291 | 292 | 287 | 292 | 19,000 | 292 |
| 2002-10-24 | 294 | 294 | 285 | 286 | 9,000 | 286 |
| 2002-10-23 | 282 | 291 | 282 | 286 | 14,000 | 286 |
| 2002-10-22 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 2002-10-21 | 289 | 292 | 287 | 292 | 13,000 | 292 |
| 2002-10-18 | 289 | 294 | 288 | 288 | 13,000 | 288 |
| 2002-10-17 | 291 | 296 | 286 | 286 | 6,000 | 286 |
| 2002-10-16 | 296 | 296 | 286 | 286 | 10,000 | 286 |
| 2002-10-15 | 295 | 298 | 292 | 297 | 9,000 | 297 |
| 2002-10-11 | 294 | 294 | 288 | 290 | 22,000 | 290 |
| 2002-10-10 | 285 | 285 | 277 | 279 | 34,000 | 279 |
| 2002-10-09 | 286 | 286 | 280 | 281 | 12,000 | 281 |
| 2002-10-08 | 287 | 288 | 285 | 287 | 15,000 | 287 |
| 2002-10-07 | 293 | 293 | 288 | 288 | 9,000 | 288 |
| 2002-10-04 | 295 | 295 | 290 | 291 | 6,000 | 291 |
| 2002-10-03 | 288 | 295 | 288 | 295 | 19,000 | 295 |
| 2002-10-02 | 302 | 302 | 289 | 289 | 20,000 | 289 |
| 2002-10-01 | 307 | 307 | 292 | 297 | 22,000 | 297 |
| 2002-09-30 | 315 | 319 | 307 | 307 | 20,000 | 307 |
| 2002-09-27 | 314 | 319 | 314 | 319 | 15,000 | 319 |
| 2002-09-26 | 313 | 314 | 311 | 314 | 13,000 | 314 |
| 2002-09-25 | 318 | 318 | 313 | 313 | 20,000 | 313 |
| 2002-09-24 | 309 | 312 | 301 | 312 | 12,000 | 312 |
| 2002-09-20 | 314 | 318 | 312 | 313 | 9,000 | 313 |
| 2002-09-19 | 301 | 312 | 301 | 310 | 15,000 | 310 |
| 2002-09-18 | 306 | 306 | 301 | 305 | 6,000 | 305 |
| 2002-09-17 | 305 | 309 | 305 | 309 | 23,000 | 309 |
| 2002-09-13 | 310 | 310 | 295 | 295 | 37,000 | 295 |
| 2002-09-12 | 299 | 308 | 296 | 308 | 17,000 | 308 |
| 2002-09-11 | 293 | 301 | 293 | 300 | 29,000 | 300 |
| 2002-09-10 | 292 | 297 | 292 | 293 | 23,000 | 293 |
| 2002-09-09 | 304 | 304 | 291 | 291 | 9,000 | 291 |
| 2002-09-06 | 290 | 293 | 289 | 289 | 11,000 | 289 |
| 2002-09-05 | 295 | 299 | 293 | 297 | 17,000 | 297 |
| 2002-09-04 | 300 | 300 | 290 | 293 | 12,000 | 293 |
| 2002-09-03 | 305 | 306 | 300 | 301 | 19,000 | 301 |
| 2002-09-02 | 304 | 304 | 300 | 300 | 17,000 | 300 |
| 2002-08-30 | 305 | 307 | 302 | 302 | 16,000 | 302 |
| 2002-08-29 | 305 | 306 | 302 | 305 | 24,000 | 305 |
| 2002-08-28 | 310 | 310 | 305 | 310 | 28,000 | 310 |
| 2002-08-27 | 314 | 314 | 308 | 309 | 23,000 | 309 |
| 2002-08-26 | 316 | 321 | 310 | 315 | 36,000 | 315 |
| 2002-08-23 | 311 | 314 | 310 | 310 | 27,000 | 310 |
| 2002-08-22 | 313 | 315 | 308 | 310 | 14,000 | 310 |
| 2002-08-21 | 311 | 312 | 308 | 308 | 14,000 | 308 |
| 2002-08-20 | 318 | 320 | 307 | 309 | 28,000 | 309 |
| 2002-08-19 | 310 | 314 | 308 | 310 | 20,000 | 310 |
| 2002-08-16 | 317 | 317 | 310 | 310 | 12,000 | 310 |
| 2002-08-15 | 314 | 314 | 308 | 308 | 32,000 | 308 |
| 2002-08-14 | 306 | 313 | 306 | 311 | 10,000 | 311 |
| 2002-08-13 | 320 | 320 | 310 | 310 | 30,000 | 310 |
| 2002-08-12 | 316 | 320 | 313 | 315 | 17,000 | 315 |
| 2002-08-09 | 322 | 322 | 316 | 316 | 14,000 | 316 |
| 2002-08-08 | 311 | 316 | 311 | 316 | 11,000 | 316 |
| 2002-08-07 | 311 | 315 | 311 | 313 | 22,000 | 313 |
| 2002-08-06 | 320 | 320 | 310 | 310 | 21,000 | 310 |
| 2002-08-05 | 317 | 320 | 317 | 320 | 7,000 | 320 |
| 2002-08-02 | 319 | 322 | 315 | 315 | 19,000 | 315 |
| 2002-08-01 | 314 | 319 | 314 | 319 | 13,000 | 319 |
| 2002-07-31 | 332 | 332 | 312 | 312 | 22,000 | 312 |
| 2002-07-30 | 334 | 334 | 330 | 330 | 6,000 | 330 |
| 2002-07-29 | 328 | 340 | 324 | 324 | 12,000 | 324 |
| 2002-07-26 | 348 | 348 | 330 | 330 | 16,000 | 330 |
| 2002-07-25 | 348 | 349 | 341 | 341 | 20,000 | 341 |
| 2002-07-24 | 331 | 350 | 330 | 350 | 45,000 | 350 |
| 2002-07-23 | 333 | 336 | 318 | 336 | 25,000 | 336 |
| 2002-07-22 | 332 | 332 | 313 | 313 | 21,000 | 313 |
| 2002-07-19 | 333 | 337 | 333 | 333 | 5,000 | 333 |
| 2002-07-18 | 339 | 339 | 332 | 333 | 42,000 | 333 |
| 2002-07-17 | 327 | 339 | 317 | 339 | 21,000 | 339 |
| 2002-07-16 | 332 | 335 | 325 | 327 | 31,000 | 327 |
| 2002-07-15 | 329 | 337 | 329 | 333 | 24,000 | 333 |
| 2002-07-12 | 329 | 336 | 329 | 334 | 17,000 | 334 |
| 2002-07-11 | 326 | 327 | 326 | 326 | 15,000 | 326 |
| 2002-07-10 | 333 | 335 | 333 | 333 | 11,000 | 333 |
| 2002-07-09 | 330 | 333 | 330 | 333 | 4,000 | 333 |
| 2002-07-08 | 328 | 330 | 325 | 325 | 18,000 | 325 |
| 2002-07-05 | 332 | 335 | 325 | 326 | 8,000 | 326 |
| 2002-07-04 | 335 | 337 | 333 | 333 | 8,000 | 333 |
| 2002-07-03 | 325 | 339 | 324 | 335 | 18,000 | 335 |
| 2002-07-02 | 320 | 325 | 317 | 325 | 13,000 | 325 |
| 2002-07-01 | 320 | 321 | 320 | 320 | 5,000 | 320 |
| 2002-06-28 | 315 | 325 | 315 | 320 | 17,000 | 320 |
| 2002-06-27 | 310 | 325 | 310 | 318 | 10,000 | 318 |
| 2002-06-26 | 327 | 327 | 320 | 320 | 11,000 | 320 |
| 2002-06-25 | 338 | 338 | 327 | 327 | 9,000 | 327 |
| 2002-06-24 | 331 | 331 | 325 | 325 | 17,000 | 325 |
| 2002-06-21 | 326 | 330 | 326 | 330 | 13,000 | 330 |
| 2002-06-20 | 330 | 330 | 326 | 326 | 16,000 | 326 |
| 2002-06-19 | 330 | 332 | 330 | 331 | 10,000 | 331 |
| 2002-06-18 | 331 | 339 | 330 | 330 | 11,000 | 330 |
| 2002-06-17 | 335 | 336 | 330 | 330 | 33,000 | 330 |
| 2002-06-14 | 334 | 340 | 334 | 335 | 79,000 | 335 |
| 2002-06-13 | 353 | 353 | 340 | 351 | 19,000 | 351 |
| 2002-06-12 | 351 | 351 | 346 | 346 | 7,000 | 346 |
| 2002-06-11 | 351 | 353 | 349 | 349 | 8,000 | 349 |
| 2002-06-10 | 350 | 350 | 348 | 350 | 12,000 | 350 |
| 2002-06-07 | 351 | 351 | 350 | 350 | 30,000 | 350 |
| 2002-06-06 | 355 | 355 | 351 | 351 | 15,000 | 351 |
| 2002-06-05 | 356 | 360 | 356 | 357 | 9,000 | 357 |
| 2002-06-04 | 361 | 363 | 355 | 355 | 17,000 | 355 |
| 2002-06-03 | 352 | 360 | 352 | 360 | 20,000 | 360 |
| 2002-05-31 | 352 | 356 | 352 | 352 | 19,000 | 352 |
| 2002-05-30 | 353 | 354 | 352 | 353 | 17,000 | 353 |
| 2002-05-29 | 355 | 357 | 352 | 355 | 19,000 | 355 |
| 2002-05-28 | 357 | 364 | 352 | 357 | 34,000 | 357 |
| 2002-05-27 | 349 | 363 | 349 | 356 | 17,000 | 356 |
| 2002-05-24 | 347 | 350 | 346 | 349 | 12,000 | 349 |
| 2002-05-23 | 343 | 350 | 343 | 347 | 13,000 | 347 |
| 2002-05-22 | 335 | 343 | 335 | 340 | 15,000 | 340 |
| 2002-05-21 | 338 | 339 | 332 | 336 | 15,000 | 336 |
| 2002-05-20 | 336 | 339 | 333 | 337 | 19,000 | 337 |
| 2002-05-17 | 331 | 336 | 331 | 332 | 10,000 | 332 |
| 2002-05-16 | 331 | 332 | 330 | 332 | 7,000 | 332 |
| 2002-05-15 | 336 | 336 | 332 | 332 | 4,000 | 332 |
| 2002-05-14 | 330 | 332 | 330 | 331 | 8,000 | 331 |
| 2002-05-13 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2002-05-10 | 335 | 335 | 330 | 330 | 16,000 | 330 |
| 2002-05-09 | 336 | 336 | 335 | 335 | 10,000 | 335 |
| 2002-05-08 | 325 | 327 | 325 | 327 | 8,000 | 327 |
| 2002-05-07 | 332 | 332 | 330 | 330 | 9,000 | 330 |
| 2002-05-02 | 337 | 337 | 333 | 333 | 9,000 | 333 |
| 2002-05-01 | 336 | 340 | 336 | 339 | 10,000 | 339 |
| 2002-04-30 | 338 | 339 | 335 | 336 | 10,000 | 336 |
| 2002-04-26 | 340 | 342 | 338 | 338 | 15,000 | 338 |
| 2002-04-25 | 341 | 344 | 339 | 344 | 34,000 | 344 |
| 2002-04-24 | 333 | 340 | 333 | 340 | 11,000 | 340 |
| 2002-04-23 | 333 | 340 | 333 | 333 | 18,000 | 333 |
| 2002-04-22 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 2002-04-19 | 323 | 332 | 322 | 332 | 16,000 | 332 |
| 2002-04-18 | 320 | 323 | 315 | 323 | 63,000 | 323 |
| 2002-04-17 | 325 | 330 | 320 | 322 | 24,000 | 322 |
| 2002-04-16 | 329 | 329 | 326 | 329 | 12,000 | 329 |
| 2002-04-15 | 336 | 336 | 325 | 328 | 17,000 | 328 |
| 2002-04-12 | 335 | 338 | 335 | 336 | 6,000 | 336 |
| 2002-04-11 | 348 | 348 | 339 | 339 | 8,000 | 339 |
| 2002-04-10 | 343 | 345 | 339 | 343 | 42,000 | 343 |
| 2002-04-09 | 341 | 341 | 338 | 338 | 7,000 | 338 |
| 2002-04-08 | 345 | 345 | 339 | 340 | 8,000 | 340 |
| 2002-04-05 | 337 | 341 | 336 | 340 | 16,000 | 340 |
| 2002-04-04 | 330 | 338 | 329 | 336 | 13,000 | 336 |
| 2002-04-03 | 321 | 327 | 321 | 327 | 4,000 | 327 |
| 2002-04-02 | 312 | 324 | 312 | 320 | 14,000 | 320 |
| 2002-04-01 | 329 | 329 | 312 | 312 | 36,000 | 312 |
| 2002-03-29 | 330 | 330 | 318 | 318 | 39,000 | 318 |
| 2002-03-28 | 329 | 331 | 325 | 325 | 42,000 | 325 |
| 2002-03-27 | 344 | 344 | 328 | 330 | 26,000 | 330 |
| 2002-03-26 | 329 | 334 | 329 | 334 | 6,000 | 334 |
| 2002-03-25 | 359 | 359 | 335 | 336 | 29,000 | 336 |
| 2002-03-22 | 355 | 355 | 345 | 349 | 21,000 | 349 |
| 2002-03-20 | 358 | 359 | 354 | 355 | 11,000 | 355 |
| 2002-03-19 | 358 | 358 | 356 | 356 | 13,000 | 356 |
| 2002-03-18 | 361 | 361 | 356 | 358 | 18,000 | 358 |
| 2002-03-15 | 330 | 340 | 330 | 340 | 7,000 | 340 |
| 2002-03-14 | 346 | 348 | 327 | 332 | 17,000 | 332 |
| 2002-03-13 | 347 | 350 | 340 | 346 | 61,000 | 346 |
| 2002-03-12 | 350 | 350 | 348 | 348 | 16,000 | 348 |
| 2002-03-11 | 361 | 361 | 340 | 345 | 43,000 | 345 |
| 2002-03-08 | 363 | 363 | 355 | 359 | 85,000 | 359 |
| 2002-03-07 | 372 | 373 | 370 | 373 | 11,000 | 373 |
| 2002-03-06 | 355 | 372 | 355 | 372 | 11,000 | 372 |
| 2002-03-05 | 372 | 372 | 370 | 370 | 18,000 | 370 |
| 2002-03-04 | 357 | 375 | 357 | 375 | 13,000 | 375 |
| 2002-03-01 | 371 | 372 | 368 | 372 | 13,000 | 372 |
| 2002-02-28 | 373 | 379 | 372 | 372 | 25,000 | 372 |
| 2002-02-27 | 372 | 374 | 370 | 374 | 47,000 | 374 |
| 2002-02-26 | 359 | 365 | 359 | 365 | 16,000 | 365 |
| 2002-02-25 | 351 | 360 | 351 | 360 | 23,000 | 360 |
| 2002-02-22 | 347 | 350 | 347 | 348 | 13,000 | 348 |
| 2002-02-21 | 336 | 347 | 336 | 347 | 7,000 | 347 |
| 2002-02-20 | 331 | 336 | 331 | 336 | 9,000 | 336 |
| 2002-02-19 | 327 | 331 | 327 | 331 | 11,000 | 331 |
| 2002-02-18 | 345 | 345 | 320 | 326 | 8,000 | 326 |
| 2002-02-15 | 346 | 351 | 345 | 346 | 25,000 | 346 |
| 2002-02-14 | 335 | 352 | 335 | 348 | 15,000 | 348 |
| 2002-02-13 | 327 | 345 | 327 | 344 | 20,000 | 344 |
| 2002-02-12 | 330 | 333 | 328 | 333 | 11,000 | 333 |
| 2002-02-08 | 294 | 300 | 294 | 300 | 19,000 | 300 |
| 2002-02-07 | 295 | 298 | 290 | 293 | 26,000 | 293 |
| 2002-02-06 | 300 | 300 | 295 | 298 | 16,000 | 298 |
| 2002-02-05 | 309 | 309 | 300 | 300 | 13,000 | 300 |
| 2002-02-04 | 311 | 311 | 309 | 309 | 24,000 | 309 |
| 2002-02-01 | 320 | 323 | 310 | 310 | 18,000 | 310 |
| 2002-01-31 | 318 | 321 | 318 | 320 | 7,000 | 320 |
| 2002-01-30 | 325 | 325 | 315 | 316 | 12,000 | 316 |
| 2002-01-29 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2002-01-28 | 335 | 335 | 325 | 325 | 13,000 | 325 |
| 2002-01-25 | 338 | 338 | 328 | 330 | 11,000 | 330 |
| 2002-01-24 | 339 | 340 | 331 | 340 | 8,000 | 340 |
| 2002-01-23 | 328 | 350 | 327 | 349 | 13,000 | 349 |
| 2002-01-22 | 337 | 337 | 330 | 337 | 25,000 | 337 |
| 2002-01-21 | 335 | 339 | 333 | 335 | 21,000 | 335 |
| 2002-01-18 | 329 | 335 | 328 | 335 | 20,000 | 335 |
| 2002-01-17 | 328 | 330 | 328 | 330 | 5,000 | 330 |
| 2002-01-16 | 325 | 328 | 325 | 328 | 6,000 | 328 |
| 2002-01-15 | 335 | 335 | 328 | 328 | 11,000 | 328 |
| 2002-01-11 | 350 | 350 | 334 | 334 | 28,000 | 334 |
| 2002-01-10 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-01-09 | 349 | 349 | 341 | 341 | 11,000 | 341 |
| 2002-01-08 | 345 | 350 | 345 | 346 | 5,000 | 346 |
| 2002-01-07 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 2002-01-04 | 351 | 351 | 344 | 344 | 5,000 | 344 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
