4512 わかもと製薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 299 | 299 | 295 | 295 | 6,000 | 295 |
| 2003-12-29 | 300 | 300 | 293 | 295 | 5,000 | 295 |
| 2003-12-26 | 289 | 300 | 286 | 300 | 17,000 | 300 |
| 2003-12-25 | 302 | 302 | 291 | 291 | 24,000 | 291 |
| 2003-12-24 | 292 | 292 | 291 | 292 | 21,000 | 292 |
| 2003-12-22 | 291 | 296 | 290 | 291 | 25,000 | 291 |
| 2003-12-19 | 288 | 294 | 288 | 290 | 33,000 | 290 |
| 2003-12-18 | 291 | 293 | 289 | 292 | 49,000 | 292 |
| 2003-12-17 | 291 | 293 | 291 | 292 | 19,000 | 292 |
| 2003-12-16 | 294 | 295 | 292 | 292 | 8,000 | 292 |
| 2003-12-15 | 296 | 299 | 293 | 293 | 24,000 | 293 |
| 2003-12-12 | 296 | 296 | 294 | 295 | 53,000 | 295 |
| 2003-12-11 | 295 | 295 | 294 | 294 | 13,000 | 294 |
| 2003-12-10 | 296 | 296 | 293 | 295 | 15,000 | 295 |
| 2003-12-09 | 298 | 299 | 294 | 295 | 23,000 | 295 |
| 2003-12-08 | 300 | 301 | 299 | 300 | 16,000 | 300 |
| 2003-12-05 | 295 | 300 | 292 | 300 | 25,000 | 300 |
| 2003-12-04 | 295 | 298 | 294 | 294 | 23,000 | 294 |
| 2003-12-03 | 293 | 295 | 293 | 295 | 19,000 | 295 |
| 2003-12-02 | 290 | 301 | 290 | 293 | 36,000 | 293 |
| 2003-12-01 | 285 | 293 | 285 | 289 | 21,000 | 289 |
| 2003-11-28 | 300 | 300 | 292 | 292 | 12,000 | 292 |
| 2003-11-27 | 301 | 302 | 300 | 300 | 13,000 | 300 |
| 2003-11-26 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2003-11-25 | 305 | 305 | 300 | 304 | 21,000 | 304 |
| 2003-11-21 | 288 | 305 | 288 | 305 | 33,000 | 305 |
| 2003-11-20 | 284 | 288 | 282 | 288 | 23,000 | 288 |
| 2003-11-19 | 280 | 283 | 280 | 283 | 20,000 | 283 |
| 2003-11-18 | 285 | 285 | 280 | 281 | 29,000 | 281 |
| 2003-11-17 | 292 | 292 | 286 | 286 | 25,000 | 286 |
| 2003-11-14 | 296 | 297 | 292 | 293 | 22,000 | 293 |
| 2003-11-13 | 303 | 303 | 287 | 297 | 54,000 | 297 |
| 2003-11-12 | 298 | 298 | 295 | 298 | 20,000 | 298 |
| 2003-11-11 | 305 | 305 | 297 | 297 | 56,000 | 297 |
| 2003-11-10 | 308 | 308 | 305 | 305 | 9,000 | 305 |
| 2003-11-07 | 304 | 308 | 304 | 308 | 18,000 | 308 |
| 2003-11-06 | 305 | 306 | 304 | 304 | 12,000 | 304 |
| 2003-11-05 | 304 | 306 | 304 | 304 | 7,000 | 304 |
| 2003-11-04 | 309 | 309 | 304 | 305 | 23,000 | 305 |
| 2003-10-31 | 304 | 308 | 304 | 305 | 20,000 | 305 |
| 2003-10-30 | 306 | 306 | 304 | 304 | 17,000 | 304 |
| 2003-10-29 | 306 | 308 | 305 | 306 | 34,000 | 306 |
| 2003-10-28 | 308 | 309 | 304 | 305 | 42,000 | 305 |
| 2003-10-27 | 310 | 320 | 306 | 307 | 106,000 | 307 |
| 2003-10-24 | 308 | 308 | 305 | 305 | 29,000 | 305 |
| 2003-10-23 | 310 | 310 | 305 | 305 | 47,000 | 305 |
| 2003-10-22 | 309 | 311 | 309 | 309 | 14,000 | 309 |
| 2003-10-21 | 311 | 315 | 308 | 308 | 34,000 | 308 |
| 2003-10-20 | 308 | 312 | 308 | 309 | 36,000 | 309 |
| 2003-10-17 | 310 | 311 | 308 | 310 | 15,000 | 310 |
| 2003-10-16 | 310 | 311 | 309 | 310 | 18,000 | 310 |
| 2003-10-15 | 310 | 312 | 308 | 310 | 20,000 | 310 |
| 2003-10-14 | 310 | 312 | 308 | 310 | 34,000 | 310 |
| 2003-10-10 | 311 | 312 | 309 | 310 | 23,000 | 310 |
| 2003-10-09 | 310 | 310 | 307 | 310 | 15,000 | 310 |
| 2003-10-08 | 310 | 316 | 310 | 311 | 33,000 | 311 |
| 2003-10-07 | 310 | 311 | 310 | 310 | 34,000 | 310 |
| 2003-10-06 | 311 | 312 | 310 | 310 | 22,000 | 310 |
| 2003-10-03 | 308 | 311 | 307 | 311 | 45,000 | 311 |
| 2003-10-02 | 306 | 312 | 306 | 312 | 47,000 | 312 |
| 2003-10-01 | 306 | 309 | 306 | 308 | 11,000 | 308 |
| 2003-09-30 | 306 | 308 | 306 | 308 | 13,000 | 308 |
| 2003-09-29 | 310 | 310 | 305 | 305 | 15,000 | 305 |
| 2003-09-26 | 311 | 312 | 309 | 310 | 16,000 | 310 |
| 2003-09-25 | 315 | 315 | 311 | 312 | 19,000 | 312 |
| 2003-09-24 | 310 | 317 | 310 | 311 | 24,000 | 311 |
| 2003-09-22 | 315 | 316 | 310 | 310 | 21,000 | 310 |
| 2003-09-19 | 310 | 315 | 307 | 315 | 52,000 | 315 |
| 2003-09-18 | 311 | 311 | 307 | 310 | 34,000 | 310 |
| 2003-09-17 | 312 | 313 | 310 | 311 | 43,000 | 311 |
| 2003-09-16 | 311 | 315 | 311 | 312 | 27,000 | 312 |
| 2003-09-12 | 317 | 317 | 311 | 312 | 55,000 | 312 |
| 2003-09-11 | 312 | 313 | 311 | 312 | 14,000 | 312 |
| 2003-09-10 | 314 | 316 | 312 | 312 | 18,000 | 312 |
| 2003-09-09 | 313 | 315 | 313 | 314 | 10,000 | 314 |
| 2003-09-08 | 318 | 318 | 305 | 318 | 33,000 | 318 |
| 2003-09-05 | 319 | 319 | 316 | 317 | 49,000 | 317 |
| 2003-09-04 | 310 | 323 | 308 | 315 | 126,000 | 315 |
| 2003-09-03 | 307 | 310 | 307 | 310 | 63,000 | 310 |
| 2003-09-02 | 310 | 312 | 306 | 306 | 40,000 | 306 |
| 2003-09-01 | 307 | 309 | 307 | 309 | 12,000 | 309 |
| 2003-08-29 | 308 | 309 | 307 | 307 | 13,000 | 307 |
| 2003-08-28 | 307 | 313 | 307 | 308 | 15,000 | 308 |
| 2003-08-27 | 305 | 312 | 305 | 309 | 17,000 | 309 |
| 2003-08-26 | 313 | 313 | 310 | 310 | 21,000 | 310 |
| 2003-08-25 | 315 | 315 | 312 | 312 | 14,000 | 312 |
| 2003-08-22 | 314 | 315 | 311 | 314 | 17,000 | 314 |
| 2003-08-21 | 313 | 314 | 311 | 313 | 29,000 | 313 |
| 2003-08-20 | 314 | 314 | 311 | 312 | 16,000 | 312 |
| 2003-08-19 | 310 | 314 | 310 | 314 | 14,000 | 314 |
| 2003-08-18 | 311 | 314 | 310 | 310 | 9,000 | 310 |
| 2003-08-15 | 310 | 311 | 306 | 311 | 17,000 | 311 |
| 2003-08-14 | 305 | 310 | 305 | 309 | 10,000 | 309 |
| 2003-08-13 | 305 | 309 | 305 | 309 | 13,000 | 309 |
| 2003-08-12 | 311 | 311 | 305 | 305 | 7,000 | 305 |
| 2003-08-11 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-08-08 | 306 | 306 | 304 | 304 | 21,000 | 304 |
| 2003-08-07 | 305 | 306 | 305 | 306 | 21,000 | 306 |
| 2003-08-06 | 306 | 306 | 305 | 305 | 16,000 | 305 |
| 2003-08-05 | 306 | 306 | 305 | 306 | 35,000 | 306 |
| 2003-08-04 | 307 | 307 | 305 | 305 | 23,000 | 305 |
| 2003-08-01 | 307 | 307 | 306 | 306 | 36,000 | 306 |
| 2003-07-31 | 309 | 309 | 306 | 306 | 32,000 | 306 |
| 2003-07-30 | 312 | 312 | 307 | 309 | 40,000 | 309 |
| 2003-07-29 | 313 | 316 | 311 | 313 | 39,000 | 313 |
| 2003-07-28 | 318 | 318 | 311 | 313 | 24,000 | 313 |
| 2003-07-25 | 325 | 325 | 315 | 316 | 23,000 | 316 |
| 2003-07-24 | 317 | 324 | 314 | 324 | 9,000 | 324 |
| 2003-07-23 | 325 | 325 | 317 | 322 | 13,000 | 322 |
| 2003-07-22 | 319 | 320 | 315 | 315 | 10,000 | 315 |
| 2003-07-18 | 317 | 320 | 317 | 319 | 9,000 | 319 |
| 2003-07-17 | 325 | 325 | 321 | 322 | 10,000 | 322 |
| 2003-07-16 | 325 | 327 | 323 | 325 | 8,000 | 325 |
| 2003-07-15 | 326 | 326 | 320 | 320 | 17,000 | 320 |
| 2003-07-14 | 328 | 328 | 322 | 325 | 13,000 | 325 |
| 2003-07-11 | 318 | 325 | 318 | 321 | 12,000 | 321 |
| 2003-07-10 | 318 | 323 | 318 | 322 | 17,000 | 322 |
| 2003-07-09 | 325 | 329 | 325 | 327 | 7,000 | 327 |
| 2003-07-08 | 329 | 330 | 326 | 330 | 37,000 | 330 |
| 2003-07-07 | 327 | 328 | 327 | 328 | 16,000 | 328 |
| 2003-07-04 | 326 | 326 | 325 | 326 | 28,000 | 326 |
| 2003-07-03 | 320 | 325 | 320 | 321 | 52,000 | 321 |
| 2003-07-02 | 315 | 323 | 310 | 315 | 51,000 | 315 |
| 2003-07-01 | 310 | 314 | 309 | 311 | 27,000 | 311 |
| 2003-06-30 | 314 | 314 | 310 | 310 | 19,000 | 310 |
| 2003-06-27 | 314 | 314 | 308 | 314 | 34,000 | 314 |
| 2003-06-26 | 314 | 314 | 310 | 310 | 20,000 | 310 |
| 2003-06-25 | 311 | 314 | 309 | 314 | 26,000 | 314 |
| 2003-06-24 | 314 | 314 | 310 | 310 | 21,000 | 310 |
| 2003-06-23 | 310 | 315 | 310 | 313 | 31,000 | 313 |
| 2003-06-20 | 306 | 310 | 305 | 310 | 34,000 | 310 |
| 2003-06-19 | 311 | 311 | 305 | 307 | 16,000 | 307 |
| 2003-06-18 | 310 | 314 | 310 | 310 | 16,000 | 310 |
| 2003-06-17 | 311 | 314 | 309 | 309 | 19,000 | 309 |
| 2003-06-16 | 311 | 311 | 305 | 307 | 55,000 | 307 |
| 2003-06-13 | 305 | 311 | 305 | 310 | 124,000 | 310 |
| 2003-06-12 | 312 | 319 | 312 | 318 | 17,000 | 318 |
| 2003-06-11 | 315 | 317 | 314 | 314 | 15,000 | 314 |
| 2003-06-10 | 316 | 316 | 310 | 316 | 12,000 | 316 |
| 2003-06-09 | 318 | 318 | 315 | 316 | 11,000 | 316 |
| 2003-06-06 | 312 | 317 | 309 | 317 | 21,000 | 317 |
| 2003-06-05 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2003-06-04 | 315 | 320 | 315 | 315 | 6,000 | 315 |
| 2003-06-03 | 317 | 320 | 317 | 320 | 16,000 | 320 |
| 2003-06-02 | 318 | 318 | 313 | 314 | 7,000 | 314 |
| 2003-05-30 | 314 | 318 | 314 | 318 | 23,000 | 318 |
| 2003-05-29 | 310 | 315 | 309 | 312 | 24,000 | 312 |
| 2003-05-28 | 315 | 315 | 309 | 310 | 34,000 | 310 |
| 2003-05-27 | 315 | 315 | 309 | 309 | 21,000 | 309 |
| 2003-05-26 | 317 | 317 | 314 | 314 | 21,000 | 314 |
| 2003-05-23 | 315 | 317 | 315 | 315 | 32,000 | 315 |
| 2003-05-22 | 318 | 318 | 314 | 315 | 20,000 | 315 |
| 2003-05-21 | 316 | 318 | 316 | 318 | 9,000 | 318 |
| 2003-05-20 | 320 | 320 | 315 | 319 | 11,000 | 319 |
| 2003-05-19 | 315 | 316 | 314 | 316 | 25,000 | 316 |
| 2003-05-16 | 315 | 315 | 313 | 314 | 48,000 | 314 |
| 2003-05-15 | 317 | 319 | 314 | 315 | 44,000 | 315 |
| 2003-05-14 | 325 | 325 | 317 | 324 | 34,000 | 324 |
| 2003-05-13 | 321 | 328 | 321 | 325 | 15,000 | 325 |
| 2003-05-12 | 326 | 326 | 318 | 318 | 14,000 | 318 |
| 2003-05-09 | 324 | 327 | 324 | 326 | 24,000 | 326 |
| 2003-05-08 | 322 | 323 | 321 | 323 | 10,000 | 323 |
| 2003-05-07 | 322 | 323 | 322 | 323 | 7,000 | 323 |
| 2003-05-06 | 312 | 322 | 312 | 322 | 20,000 | 322 |
| 2003-05-02 | 316 | 316 | 312 | 312 | 6,000 | 312 |
| 2003-05-01 | 315 | 317 | 308 | 317 | 20,000 | 317 |
| 2003-04-30 | 310 | 317 | 310 | 316 | 10,000 | 316 |
| 2003-04-28 | 307 | 311 | 307 | 309 | 12,000 | 309 |
| 2003-04-25 | 319 | 328 | 319 | 321 | 23,000 | 321 |
| 2003-04-24 | 313 | 318 | 313 | 318 | 9,000 | 318 |
| 2003-04-23 | 315 | 323 | 315 | 323 | 3,000 | 323 |
| 2003-04-22 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 2003-04-21 | 332 | 333 | 316 | 318 | 28,000 | 318 |
| 2003-04-18 | 334 | 336 | 330 | 332 | 11,000 | 332 |
| 2003-04-17 | 327 | 331 | 320 | 330 | 18,000 | 330 |
| 2003-04-16 | 331 | 332 | 325 | 327 | 23,000 | 327 |
| 2003-04-15 | 319 | 330 | 317 | 329 | 38,000 | 329 |
| 2003-04-14 | 320 | 320 | 314 | 314 | 11,000 | 314 |
| 2003-04-11 | 321 | 321 | 314 | 316 | 19,000 | 316 |
| 2003-04-10 | 320 | 320 | 319 | 320 | 42,000 | 320 |
| 2003-04-09 | 310 | 319 | 310 | 319 | 11,000 | 319 |
| 2003-04-08 | 313 | 318 | 313 | 318 | 7,000 | 318 |
| 2003-04-07 | 315 | 315 | 314 | 315 | 3,000 | 315 |
| 2003-04-04 | 310 | 314 | 310 | 314 | 5,000 | 314 |
| 2003-04-03 | 316 | 316 | 313 | 315 | 4,000 | 315 |
| 2003-04-02 | 305 | 308 | 304 | 308 | 5,000 | 308 |
| 2003-04-01 | 305 | 306 | 305 | 305 | 6,000 | 305 |
| 2003-03-31 | 322 | 322 | 305 | 305 | 6,000 | 305 |
| 2003-03-28 | 319 | 322 | 317 | 322 | 19,000 | 322 |
| 2003-03-27 | 318 | 319 | 317 | 319 | 25,000 | 319 |
| 2003-03-26 | 302 | 319 | 302 | 318 | 22,000 | 318 |
| 2003-03-25 | 315 | 315 | 308 | 313 | 32,000 | 313 |
| 2003-03-24 | 310 | 315 | 309 | 315 | 21,000 | 315 |
| 2003-03-20 | 314 | 314 | 307 | 310 | 45,000 | 310 |
| 2003-03-19 | 300 | 300 | 298 | 300 | 7,000 | 300 |
| 2003-03-18 | 298 | 302 | 298 | 300 | 9,000 | 300 |
| 2003-03-17 | 304 | 304 | 298 | 303 | 18,000 | 303 |
| 2003-03-14 | 305 | 305 | 303 | 305 | 61,000 | 305 |
| 2003-03-13 | 302 | 305 | 302 | 305 | 12,000 | 305 |
| 2003-03-12 | 301 | 304 | 301 | 302 | 5,000 | 302 |
| 2003-03-11 | 304 | 305 | 301 | 302 | 413,000 | 302 |
| 2003-03-10 | 300 | 304 | 300 | 304 | 15,000 | 304 |
| 2003-03-07 | 314 | 314 | 307 | 310 | 10,000 | 310 |
| 2003-03-06 | 312 | 314 | 307 | 314 | 20,000 | 314 |
| 2003-03-05 | 315 | 315 | 312 | 313 | 34,000 | 313 |
| 2003-03-04 | 307 | 317 | 307 | 315 | 31,000 | 315 |
| 2003-03-03 | 303 | 312 | 303 | 312 | 29,000 | 312 |
| 2003-02-28 | 300 | 321 | 300 | 305 | 34,000 | 305 |
| 2003-02-27 | 308 | 308 | 305 | 305 | 18,000 | 305 |
| 2003-02-26 | 301 | 308 | 301 | 307 | 9,000 | 307 |
| 2003-02-25 | 309 | 309 | 300 | 301 | 22,000 | 301 |
| 2003-02-24 | 305 | 306 | 300 | 305 | 17,000 | 305 |
| 2003-02-21 | 306 | 307 | 305 | 305 | 5,000 | 305 |
| 2003-02-20 | 312 | 313 | 301 | 306 | 20,000 | 306 |
| 2003-02-19 | 312 | 312 | 310 | 312 | 16,000 | 312 |
| 2003-02-18 | 310 | 313 | 299 | 312 | 24,000 | 312 |
| 2003-02-17 | 308 | 314 | 308 | 310 | 24,000 | 310 |
| 2003-02-14 | 300 | 310 | 300 | 308 | 32,000 | 308 |
| 2003-02-13 | 302 | 303 | 300 | 300 | 5,000 | 300 |
| 2003-02-12 | 299 | 305 | 299 | 303 | 22,000 | 303 |
| 2003-02-10 | 299 | 299 | 296 | 296 | 3,000 | 296 |
| 2003-02-07 | 297 | 299 | 296 | 297 | 11,000 | 297 |
| 2003-02-06 | 293 | 295 | 293 | 294 | 28,000 | 294 |
| 2003-02-05 | 288 | 293 | 288 | 293 | 8,000 | 293 |
| 2003-02-04 | 299 | 299 | 292 | 292 | 13,000 | 292 |
| 2003-02-03 | 291 | 297 | 285 | 297 | 18,000 | 297 |
| 2003-01-31 | 290 | 294 | 290 | 290 | 16,000 | 290 |
| 2003-01-30 | 285 | 293 | 285 | 293 | 11,000 | 293 |
| 2003-01-29 | 281 | 288 | 281 | 288 | 17,000 | 288 |
| 2003-01-28 | 282 | 288 | 278 | 285 | 8,000 | 285 |
| 2003-01-27 | 300 | 300 | 285 | 287 | 17,000 | 287 |
| 2003-01-24 | 284 | 297 | 284 | 297 | 20,000 | 297 |
| 2003-01-23 | 293 | 294 | 292 | 294 | 18,000 | 294 |
| 2003-01-22 | 290 | 292 | 290 | 292 | 14,000 | 292 |
| 2003-01-21 | 293 | 293 | 291 | 292 | 17,000 | 292 |
| 2003-01-20 | 285 | 293 | 280 | 293 | 25,000 | 293 |
| 2003-01-17 | 289 | 291 | 289 | 290 | 18,000 | 290 |
| 2003-01-16 | 290 | 291 | 288 | 290 | 14,000 | 290 |
| 2003-01-15 | 288 | 294 | 282 | 290 | 26,000 | 290 |
| 2003-01-14 | 285 | 285 | 282 | 283 | 8,000 | 283 |
| 2003-01-10 | 277 | 284 | 277 | 283 | 7,000 | 283 |
| 2003-01-09 | 275 | 280 | 275 | 276 | 30,000 | 276 |
| 2003-01-08 | 288 | 288 | 285 | 285 | 15,000 | 285 |
| 2003-01-07 | 285 | 290 | 285 | 288 | 26,000 | 288 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
