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
2004-12-3032833032832847,000328
2004-12-2932732732132722,000327
2004-12-2832532732232546,000325
2004-12-2732832832232252,000322
2004-12-2431932731932489,000324
2004-12-2231432131431865,000318
2004-12-2131231331231348,000313
2004-12-2031031530931079,000310
2004-12-1730630830630731,000307
2004-12-1630730730530632,000306
2004-12-1530930930630725,000307
2004-12-1430630730530618,000306
2004-12-1330530630330616,000306
2004-12-1030330430230344,000303
2004-12-0930430530230235,000302
2004-12-0830430630330423,000304
2004-12-0730630630330522,000305
2004-12-0630530730430626,000306
2004-12-033073073053056,000305
2004-12-0230530630530635,000306
2004-12-0130330630330413,000304
2004-11-3030530630430418,000304
2004-11-293043073043059,000305
2004-11-2630430630430411,000304
2004-11-2530830830230623,000306
2004-11-2430330630330620,000306
2004-11-2230430530230334,000303
2004-11-1930830930430574,000305
2004-11-1831331430931082,000310
2004-11-1731631631231310,000313
2004-11-163163163153169,000316
2004-11-1531431731131728,000317
2004-11-1231331631331424,000314
2004-11-113173173153159,000315
2004-11-1031631731531514,000315
2004-11-0931631931631616,000316
2004-11-0832532731831914,000319
2004-11-0532132232032229,000322
2004-11-043213213193196,000319
2004-11-023193203153198,000319
2004-11-0131731831531810,000318
2004-10-2931831931731810,000318
2004-10-283193193183194,000319
2004-10-2731631831531819,000318
2004-10-2631631731631611,000316
2004-10-2532732731531647,000316
2004-10-223153193153199,000319
2004-10-2131631931531530,000315
2004-10-2032032031831828,000318
2004-10-1932432431832321,000323
2004-10-1832232632232417,000324
2004-10-1531632231531840,000318
2004-10-1432732832032329,000323
2004-10-1332432632332423,000324
2004-10-1232432632432522,000325
2004-10-08329331324324152,000324
2004-10-0732933032733029,000330
2004-10-0632732832632839,000328
2004-10-0532732832432721,000327
2004-10-0432332732332642,000326
2004-10-0132032532032324,000323
2004-09-3031632231032144,000321
2004-09-2932032031331514,000315
2004-09-2831831831331824,000318
2004-09-2732933032532518,000325
2004-09-2432833032832815,000328
2004-09-2233033132933123,000331
2004-09-2133233433033140,000331
2004-09-1733533533133213,000332
2004-09-1633633733033721,000337
2004-09-1534634633934013,000340
2004-09-1434735134234454,000344
2004-09-1333134233134290,000342
2004-09-1033133232933160,000331
2004-09-0932833132833141,000331
2004-09-083303303293308,000330
2004-09-0732933032833012,000330
2004-09-0632833132833020,000330
2004-09-0333033032632811,000328
2004-09-023293293283296,000329
2004-09-0132933032833017,000330
2004-08-3132932932832910,000329
2004-08-3032833032832812,000328
2004-08-273283283283284,000328
2004-08-2633033032932912,000329
2004-08-2533033032833018,000330
2004-08-2433033032532720,000327
2004-08-2332933132833114,000331
2004-08-203313323313318,000331
2004-08-1933333333033118,000331
2004-08-183303303293309,000330
2004-08-1732833032733017,000330
2004-08-1632132932132836,000328
2004-08-1333133132632616,000326
2004-08-1232833332833016,000330
2004-08-113253283253285,000328
2004-08-1032732932632611,000326
2004-08-0932633032632925,000329
2004-08-0632533232533012,000330
2004-08-0532833232832820,000328
2004-08-0433333333033262,000332
2004-08-0333333332833238,000332
2004-08-0233033333033330,000333
2004-07-3032633332633322,000333
2004-07-2932332732332732,000327
2004-07-283303303243287,000328
2004-07-273303303273277,000327
2004-07-2633333333133122,000331
2004-07-2333533533233327,000333
2004-07-2232833232533212,000332
2004-07-2133133333033120,000331
2004-07-2033233232732816,000328
2004-07-1632433032432617,000326
2004-07-1533033032532814,000328
2004-07-1433033433033014,000330
2004-07-1333233332832823,000328
2004-07-1233133433033018,000330
2004-07-0933033133033115,000331
2004-07-0833133233033019,000330
2004-07-0733033233033024,000330
2004-07-0633333633133110,000331
2004-07-0533833833233343,000333
2004-07-0233333733333717,000337
2004-07-0133634033533616,000336
2004-06-3033533533333326,000333
2004-06-2933533533433419,000334
2004-06-2833533633333434,000334
2004-06-2533633633133313,000333
2004-06-2433333433133217,000332
2004-06-2333133333033021,000330
2004-06-2233133233033118,000331
2004-06-2133233833133114,000331
2004-06-183343343303308,000330
2004-06-1733133433033425,000334
2004-06-1633533533033216,000332
2004-06-1533033632933026,000330
2004-06-1433733833233226,000332
2004-06-1133333733333756,000337
2004-06-1033433633333615,000336
2004-06-0933733733333318,000333
2004-06-0833533733333344,000333
2004-06-0733133333033021,000330
2004-06-0433133333033122,000331
2004-06-0332933232732713,000327
2004-06-0233133333133134,000331
2004-06-0133233332833026,000330
2004-05-3133333332832825,000328
2004-05-2833533532432827,000328
2004-05-2733533533033219,000332
2004-05-2633033532133417,000334
2004-05-2533233732132938,000329
2004-05-2431832931832754,000327
2004-05-2131932331932115,000321
2004-05-2032033031932431,000324
2004-05-1931633031632424,000324
2004-05-1831532031031641,000316
2004-05-1731532031531530,000315
2004-05-1432132531732546,000325
2004-05-1332033532032688,000326
2004-05-1233033531131156,000311
2004-05-1130631930631948,000319
2004-05-1033233830331570,000315
2004-05-0734334333433945,000339
2004-05-0635836634534640,000346
2004-04-3035635835435828,000358
2004-04-2836637036436458,000364
2004-04-2737337336536618,000366
2004-04-2637538037037132,000371
2004-04-2337137136937023,000370
2004-04-2237237236836939,000369
2004-04-2137037036536558,000365
2004-04-2036237036036730,000367
2004-04-1937637635036263,000362
2004-04-16366375366371106,000371
2004-04-1536637036036051,000360
2004-04-1437037436737368,000373
2004-04-13365374362366201,000366
2004-04-1235836035335663,000356
2004-04-0935236034734898,000348
2004-04-08360360350354104,000354
2004-04-0737237236036435,000364
2004-04-06370373352363102,000363
2004-04-05380382363370201,000370
2004-04-02350395350372314,000372
2004-04-01344354344347104,000347
2004-03-3134634633734469,000344
2004-03-30350350340342181,000342
2004-03-29317360317359351,000359
2004-03-2631631631431426,000314
2004-03-2531731731331526,000315
2004-03-2431231431231216,000312
2004-03-2331431531231211,000312
2004-03-2231431531331417,000314
2004-03-1931631731331327,000313
2004-03-1831831931531646,000316
2004-03-1731831831331828,000318
2004-03-1631731831531526,000315
2004-03-1531331731331728,000317
2004-03-1231331631331549,000315
2004-03-1131831831431557,000315
2004-03-1031832031631750,000317
2004-03-0931731931431855,000318
2004-03-0831931931531742,000317
2004-03-0531031731031313,000313
2004-03-0431131130730921,000309
2004-03-0331131330931030,000310
2004-03-0231631631231322,000313
2004-03-0131731831531630,000316
2004-02-2731131531031562,000315
2004-02-2630731630430973,000309
2004-02-2530430630330657,000306
2004-02-2430230330230228,000302
2004-02-2330230330130223,000302
2004-02-2030330330230213,000302
2004-02-1930230330230318,000303
2004-02-1830030130030120,000301
2004-02-1730030029929913,000299
2004-02-1630030130030032,000300
2004-02-1330030330030115,000301
2004-02-1230030229830116,000301
2004-02-1030130330030017,000300
2004-02-0930130129829936,000299
2004-02-0630130129930118,000301
2004-02-0530130329830133,000301
2004-02-043023023013019,000301
2004-02-0330530530030223,000302
2004-02-0230230430230414,000304
2004-01-3030530530130126,000301
2004-01-2930230330030350,000303
2004-01-2830030130030120,000301
2004-01-2730130330030022,000300
2004-01-2630530530130220,000302
2004-01-2330130230030221,000302
2004-01-2230030230030025,000300
2004-01-2130330330030038,000300
2004-01-2029830329730338,000303
2004-01-1930030029529625,000296
2004-01-1630130129729724,000297
2004-01-1530330330130120,000301
2004-01-1430430530230215,000302
2004-01-1330130530130324,000303
2004-01-0929930429929938,000299
2004-01-0830030329929937,000299
2004-01-0729930029829939,000299
2004-01-0629830129730039,000300
2004-01-0529529929529912,000299

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