4512 わかもと製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	328	330	328	328	47,000	328
2004-12-29	327	327	321	327	22,000	327
2004-12-28	325	327	322	325	46,000	325
2004-12-27	328	328	322	322	52,000	322
2004-12-24	319	327	319	324	89,000	324
2004-12-22	314	321	314	318	65,000	318
2004-12-21	312	313	312	313	48,000	313
2004-12-20	310	315	309	310	79,000	310
2004-12-17	306	308	306	307	31,000	307
2004-12-16	307	307	305	306	32,000	306
2004-12-15	309	309	306	307	25,000	307
2004-12-14	306	307	305	306	18,000	306
2004-12-13	305	306	303	306	16,000	306
2004-12-10	303	304	302	303	44,000	303
2004-12-09	304	305	302	302	35,000	302
2004-12-08	304	306	303	304	23,000	304
2004-12-07	306	306	303	305	22,000	305
2004-12-06	305	307	304	306	26,000	306
2004-12-03	307	307	305	305	6,000	305
2004-12-02	305	306	305	306	35,000	306
2004-12-01	303	306	303	304	13,000	304
2004-11-30	305	306	304	304	18,000	304
2004-11-29	304	307	304	305	9,000	305
2004-11-26	304	306	304	304	11,000	304
2004-11-25	308	308	302	306	23,000	306
2004-11-24	303	306	303	306	20,000	306
2004-11-22	304	305	302	303	34,000	303
2004-11-19	308	309	304	305	74,000	305
2004-11-18	313	314	309	310	82,000	310
2004-11-17	316	316	312	313	10,000	313
2004-11-16	316	316	315	316	9,000	316
2004-11-15	314	317	311	317	28,000	317
2004-11-12	313	316	313	314	24,000	314
2004-11-11	317	317	315	315	9,000	315
2004-11-10	316	317	315	315	14,000	315
2004-11-09	316	319	316	316	16,000	316
2004-11-08	325	327	318	319	14,000	319
2004-11-05	321	322	320	322	29,000	322
2004-11-04	321	321	319	319	6,000	319
2004-11-02	319	320	315	319	8,000	319
2004-11-01	317	318	315	318	10,000	318
2004-10-29	318	319	317	318	10,000	318
2004-10-28	319	319	318	319	4,000	319
2004-10-27	316	318	315	318	19,000	318
2004-10-26	316	317	316	316	11,000	316
2004-10-25	327	327	315	316	47,000	316
2004-10-22	315	319	315	319	9,000	319
2004-10-21	316	319	315	315	30,000	315
2004-10-20	320	320	318	318	28,000	318
2004-10-19	324	324	318	323	21,000	323
2004-10-18	322	326	322	324	17,000	324
2004-10-15	316	322	315	318	40,000	318
2004-10-14	327	328	320	323	29,000	323
2004-10-13	324	326	323	324	23,000	324
2004-10-12	324	326	324	325	22,000	325
2004-10-08	329	331	324	324	152,000	324
2004-10-07	329	330	327	330	29,000	330
2004-10-06	327	328	326	328	39,000	328
2004-10-05	327	328	324	327	21,000	327
2004-10-04	323	327	323	326	42,000	326
2004-10-01	320	325	320	323	24,000	323
2004-09-30	316	322	310	321	44,000	321
2004-09-29	320	320	313	315	14,000	315
2004-09-28	318	318	313	318	24,000	318
2004-09-27	329	330	325	325	18,000	325
2004-09-24	328	330	328	328	15,000	328
2004-09-22	330	331	329	331	23,000	331
2004-09-21	332	334	330	331	40,000	331
2004-09-17	335	335	331	332	13,000	332
2004-09-16	336	337	330	337	21,000	337
2004-09-15	346	346	339	340	13,000	340
2004-09-14	347	351	342	344	54,000	344
2004-09-13	331	342	331	342	90,000	342
2004-09-10	331	332	329	331	60,000	331
2004-09-09	328	331	328	331	41,000	331
2004-09-08	330	330	329	330	8,000	330
2004-09-07	329	330	328	330	12,000	330
2004-09-06	328	331	328	330	20,000	330
2004-09-03	330	330	326	328	11,000	328
2004-09-02	329	329	328	329	6,000	329
2004-09-01	329	330	328	330	17,000	330
2004-08-31	329	329	328	329	10,000	329
2004-08-30	328	330	328	328	12,000	328
2004-08-27	328	328	328	328	4,000	328
2004-08-26	330	330	329	329	12,000	329
2004-08-25	330	330	328	330	18,000	330
2004-08-24	330	330	325	327	20,000	327
2004-08-23	329	331	328	331	14,000	331
2004-08-20	331	332	331	331	8,000	331
2004-08-19	333	333	330	331	18,000	331
2004-08-18	330	330	329	330	9,000	330
2004-08-17	328	330	327	330	17,000	330
2004-08-16	321	329	321	328	36,000	328
2004-08-13	331	331	326	326	16,000	326
2004-08-12	328	333	328	330	16,000	330
2004-08-11	325	328	325	328	5,000	328
2004-08-10	327	329	326	326	11,000	326
2004-08-09	326	330	326	329	25,000	329
2004-08-06	325	332	325	330	12,000	330
2004-08-05	328	332	328	328	20,000	328
2004-08-04	333	333	330	332	62,000	332
2004-08-03	333	333	328	332	38,000	332
2004-08-02	330	333	330	333	30,000	333
2004-07-30	326	333	326	333	22,000	333
2004-07-29	323	327	323	327	32,000	327
2004-07-28	330	330	324	328	7,000	328
2004-07-27	330	330	327	327	7,000	327
2004-07-26	333	333	331	331	22,000	331
2004-07-23	335	335	332	333	27,000	333
2004-07-22	328	332	325	332	12,000	332
2004-07-21	331	333	330	331	20,000	331
2004-07-20	332	332	327	328	16,000	328
2004-07-16	324	330	324	326	17,000	326
2004-07-15	330	330	325	328	14,000	328
2004-07-14	330	334	330	330	14,000	330
2004-07-13	332	333	328	328	23,000	328
2004-07-12	331	334	330	330	18,000	330
2004-07-09	330	331	330	331	15,000	331
2004-07-08	331	332	330	330	19,000	330
2004-07-07	330	332	330	330	24,000	330
2004-07-06	333	336	331	331	10,000	331
2004-07-05	338	338	332	333	43,000	333
2004-07-02	333	337	333	337	17,000	337
2004-07-01	336	340	335	336	16,000	336
2004-06-30	335	335	333	333	26,000	333
2004-06-29	335	335	334	334	19,000	334
2004-06-28	335	336	333	334	34,000	334
2004-06-25	336	336	331	333	13,000	333
2004-06-24	333	334	331	332	17,000	332
2004-06-23	331	333	330	330	21,000	330
2004-06-22	331	332	330	331	18,000	331
2004-06-21	332	338	331	331	14,000	331
2004-06-18	334	334	330	330	8,000	330
2004-06-17	331	334	330	334	25,000	334
2004-06-16	335	335	330	332	16,000	332
2004-06-15	330	336	329	330	26,000	330
2004-06-14	337	338	332	332	26,000	332
2004-06-11	333	337	333	337	56,000	337
2004-06-10	334	336	333	336	15,000	336
2004-06-09	337	337	333	333	18,000	333
2004-06-08	335	337	333	333	44,000	333
2004-06-07	331	333	330	330	21,000	330
2004-06-04	331	333	330	331	22,000	331
2004-06-03	329	332	327	327	13,000	327
2004-06-02	331	333	331	331	34,000	331
2004-06-01	332	333	328	330	26,000	330
2004-05-31	333	333	328	328	25,000	328
2004-05-28	335	335	324	328	27,000	328
2004-05-27	335	335	330	332	19,000	332
2004-05-26	330	335	321	334	17,000	334
2004-05-25	332	337	321	329	38,000	329
2004-05-24	318	329	318	327	54,000	327
2004-05-21	319	323	319	321	15,000	321
2004-05-20	320	330	319	324	31,000	324
2004-05-19	316	330	316	324	24,000	324
2004-05-18	315	320	310	316	41,000	316
2004-05-17	315	320	315	315	30,000	315
2004-05-14	321	325	317	325	46,000	325
2004-05-13	320	335	320	326	88,000	326
2004-05-12	330	335	311	311	56,000	311
2004-05-11	306	319	306	319	48,000	319
2004-05-10	332	338	303	315	70,000	315
2004-05-07	343	343	334	339	45,000	339
2004-05-06	358	366	345	346	40,000	346
2004-04-30	356	358	354	358	28,000	358
2004-04-28	366	370	364	364	58,000	364
2004-04-27	373	373	365	366	18,000	366
2004-04-26	375	380	370	371	32,000	371
2004-04-23	371	371	369	370	23,000	370
2004-04-22	372	372	368	369	39,000	369
2004-04-21	370	370	365	365	58,000	365
2004-04-20	362	370	360	367	30,000	367
2004-04-19	376	376	350	362	63,000	362
2004-04-16	366	375	366	371	106,000	371
2004-04-15	366	370	360	360	51,000	360
2004-04-14	370	374	367	373	68,000	373
2004-04-13	365	374	362	366	201,000	366
2004-04-12	358	360	353	356	63,000	356
2004-04-09	352	360	347	348	98,000	348
2004-04-08	360	360	350	354	104,000	354
2004-04-07	372	372	360	364	35,000	364
2004-04-06	370	373	352	363	102,000	363
2004-04-05	380	382	363	370	201,000	370
2004-04-02	350	395	350	372	314,000	372
2004-04-01	344	354	344	347	104,000	347
2004-03-31	346	346	337	344	69,000	344
2004-03-30	350	350	340	342	181,000	342
2004-03-29	317	360	317	359	351,000	359
2004-03-26	316	316	314	314	26,000	314
2004-03-25	317	317	313	315	26,000	315
2004-03-24	312	314	312	312	16,000	312
2004-03-23	314	315	312	312	11,000	312
2004-03-22	314	315	313	314	17,000	314
2004-03-19	316	317	313	313	27,000	313
2004-03-18	318	319	315	316	46,000	316
2004-03-17	318	318	313	318	28,000	318
2004-03-16	317	318	315	315	26,000	315
2004-03-15	313	317	313	317	28,000	317
2004-03-12	313	316	313	315	49,000	315
2004-03-11	318	318	314	315	57,000	315
2004-03-10	318	320	316	317	50,000	317
2004-03-09	317	319	314	318	55,000	318
2004-03-08	319	319	315	317	42,000	317
2004-03-05	310	317	310	313	13,000	313
2004-03-04	311	311	307	309	21,000	309
2004-03-03	311	313	309	310	30,000	310
2004-03-02	316	316	312	313	22,000	313
2004-03-01	317	318	315	316	30,000	316
2004-02-27	311	315	310	315	62,000	315
2004-02-26	307	316	304	309	73,000	309
2004-02-25	304	306	303	306	57,000	306
2004-02-24	302	303	302	302	28,000	302
2004-02-23	302	303	301	302	23,000	302
2004-02-20	303	303	302	302	13,000	302
2004-02-19	302	303	302	303	18,000	303
2004-02-18	300	301	300	301	20,000	301
2004-02-17	300	300	299	299	13,000	299
2004-02-16	300	301	300	300	32,000	300
2004-02-13	300	303	300	301	15,000	301
2004-02-12	300	302	298	301	16,000	301
2004-02-10	301	303	300	300	17,000	300
2004-02-09	301	301	298	299	36,000	299
2004-02-06	301	301	299	301	18,000	301
2004-02-05	301	303	298	301	33,000	301
2004-02-04	302	302	301	301	9,000	301
2004-02-03	305	305	300	302	23,000	302
2004-02-02	302	304	302	304	14,000	304
2004-01-30	305	305	301	301	26,000	301
2004-01-29	302	303	300	303	50,000	303
2004-01-28	300	301	300	301	20,000	301
2004-01-27	301	303	300	300	22,000	300
2004-01-26	305	305	301	302	20,000	302
2004-01-23	301	302	300	302	21,000	302
2004-01-22	300	302	300	300	25,000	300
2004-01-21	303	303	300	300	38,000	300
2004-01-20	298	303	297	303	38,000	303
2004-01-19	300	300	295	296	25,000	296
2004-01-16	301	301	297	297	24,000	297
2004-01-15	303	303	301	301	20,000	301
2004-01-14	304	305	302	302	15,000	302
2004-01-13	301	305	301	303	24,000	303
2004-01-09	299	304	299	299	38,000	299
2004-01-08	300	303	299	299	37,000	299
2004-01-07	299	300	298	299	39,000	299
2004-01-06	298	301	297	300	39,000	300
2004-01-05	295	299	295	299	12,000	299

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30