4512 わかもと製薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 490 | 491 | 486 | 486 | 20,000 | 486 |
| 2005-12-29 | 499 | 499 | 485 | 490 | 105,000 | 490 |
| 2005-12-28 | 501 | 501 | 495 | 500 | 33,000 | 500 |
| 2005-12-27 | 501 | 502 | 497 | 500 | 49,000 | 500 |
| 2005-12-26 | 502 | 502 | 498 | 501 | 87,000 | 501 |
| 2005-12-22 | 506 | 506 | 498 | 501 | 66,000 | 501 |
| 2005-12-21 | 500 | 504 | 495 | 504 | 92,000 | 504 |
| 2005-12-20 | 503 | 503 | 495 | 500 | 46,000 | 500 |
| 2005-12-19 | 495 | 502 | 491 | 501 | 89,000 | 501 |
| 2005-12-16 | 495 | 501 | 495 | 499 | 94,000 | 499 |
| 2005-12-15 | 503 | 504 | 496 | 501 | 65,000 | 501 |
| 2005-12-14 | 504 | 507 | 500 | 503 | 87,000 | 503 |
| 2005-12-13 | 500 | 505 | 499 | 503 | 71,000 | 503 |
| 2005-12-12 | 505 | 513 | 505 | 506 | 102,000 | 506 |
| 2005-12-09 | 500 | 509 | 498 | 509 | 149,000 | 509 |
| 2005-12-08 | 500 | 507 | 495 | 500 | 123,000 | 500 |
| 2005-12-07 | 500 | 505 | 499 | 499 | 105,000 | 499 |
| 2005-12-06 | 499 | 506 | 499 | 503 | 90,000 | 503 |
| 2005-12-05 | 507 | 515 | 501 | 508 | 104,000 | 508 |
| 2005-12-02 | 514 | 514 | 501 | 506 | 105,000 | 506 |
| 2005-12-01 | 496 | 509 | 494 | 509 | 198,000 | 509 |
| 2005-11-30 | 494 | 495 | 489 | 493 | 62,000 | 493 |
| 2005-11-29 | 483 | 495 | 483 | 493 | 75,000 | 493 |
| 2005-11-28 | 483 | 488 | 478 | 483 | 85,000 | 483 |
| 2005-11-25 | 487 | 487 | 480 | 480 | 71,000 | 480 |
| 2005-11-24 | 488 | 495 | 485 | 485 | 61,000 | 485 |
| 2005-11-22 | 494 | 498 | 483 | 489 | 79,000 | 489 |
| 2005-11-21 | 488 | 493 | 488 | 489 | 66,000 | 489 |
| 2005-11-18 | 484 | 493 | 480 | 493 | 102,000 | 493 |
| 2005-11-17 | 478 | 483 | 477 | 483 | 49,000 | 483 |
| 2005-11-16 | 465 | 481 | 465 | 478 | 61,000 | 478 |
| 2005-11-15 | 479 | 482 | 461 | 467 | 118,000 | 467 |
| 2005-11-14 | 482 | 482 | 473 | 475 | 59,000 | 475 |
| 2005-11-11 | 477 | 486 | 477 | 480 | 67,000 | 480 |
| 2005-11-10 | 479 | 485 | 473 | 485 | 85,000 | 485 |
| 2005-11-09 | 485 | 485 | 478 | 479 | 98,000 | 479 |
| 2005-11-08 | 485 | 489 | 479 | 485 | 76,000 | 485 |
| 2005-11-07 | 491 | 492 | 487 | 489 | 43,000 | 489 |
| 2005-11-04 | 495 | 495 | 488 | 491 | 47,000 | 491 |
| 2005-11-02 | 488 | 492 | 485 | 488 | 85,000 | 488 |
| 2005-11-01 | 490 | 496 | 490 | 493 | 35,000 | 493 |
| 2005-10-31 | 490 | 500 | 490 | 492 | 71,000 | 492 |
| 2005-10-28 | 496 | 498 | 491 | 492 | 69,000 | 492 |
| 2005-10-27 | 503 | 503 | 497 | 498 | 88,000 | 498 |
| 2005-10-26 | 497 | 510 | 492 | 504 | 152,000 | 504 |
| 2005-10-25 | 508 | 519 | 498 | 498 | 318,000 | 498 |
| 2005-10-24 | 485 | 507 | 483 | 504 | 239,000 | 504 |
| 2005-10-21 | 476 | 488 | 473 | 486 | 125,000 | 486 |
| 2005-10-20 | 477 | 494 | 473 | 483 | 197,000 | 483 |
| 2005-10-19 | 490 | 490 | 478 | 480 | 181,000 | 480 |
| 2005-10-18 | 477 | 493 | 471 | 487 | 420,000 | 487 |
| 2005-10-17 | 502 | 503 | 481 | 482 | 404,000 | 482 |
| 2005-10-14 | 490 | 518 | 483 | 508 | 766,000 | 508 |
| 2005-10-13 | 462 | 495 | 462 | 492 | 589,000 | 492 |
| 2005-10-12 | 450 | 480 | 448 | 468 | 421,000 | 468 |
| 2005-10-11 | 439 | 455 | 438 | 448 | 412,000 | 448 |
| 2005-10-07 | 425 | 430 | 424 | 430 | 113,000 | 430 |
| 2005-10-06 | 425 | 427 | 422 | 424 | 80,000 | 424 |
| 2005-10-05 | 424 | 440 | 421 | 433 | 221,000 | 433 |
| 2005-10-04 | 417 | 424 | 417 | 424 | 140,000 | 424 |
| 2005-10-03 | 420 | 420 | 415 | 417 | 87,000 | 417 |
| 2005-09-30 | 423 | 426 | 412 | 425 | 123,000 | 425 |
| 2005-09-29 | 420 | 426 | 418 | 423 | 223,000 | 423 |
| 2005-09-28 | 407 | 421 | 406 | 419 | 222,000 | 419 |
| 2005-09-27 | 420 | 420 | 405 | 409 | 266,000 | 409 |
| 2005-09-26 | 405 | 421 | 405 | 415 | 399,000 | 415 |
| 2005-09-22 | 393 | 404 | 391 | 403 | 276,000 | 403 |
| 2005-09-21 | 390 | 394 | 385 | 390 | 140,000 | 390 |
| 2005-09-20 | 385 | 388 | 381 | 387 | 81,000 | 387 |
| 2005-09-16 | 384 | 386 | 381 | 383 | 41,000 | 383 |
| 2005-09-15 | 382 | 385 | 382 | 382 | 31,000 | 382 |
| 2005-09-14 | 385 | 388 | 381 | 384 | 54,000 | 384 |
| 2005-09-13 | 383 | 383 | 380 | 380 | 40,000 | 380 |
| 2005-09-12 | 384 | 390 | 379 | 380 | 58,000 | 380 |
| 2005-09-09 | 384 | 384 | 378 | 383 | 115,000 | 383 |
| 2005-09-08 | 383 | 383 | 379 | 380 | 59,000 | 380 |
| 2005-09-07 | 386 | 387 | 380 | 383 | 86,000 | 383 |
| 2005-09-06 | 392 | 393 | 385 | 386 | 104,000 | 386 |
| 2005-09-05 | 392 | 395 | 388 | 393 | 81,000 | 393 |
| 2005-09-02 | 390 | 400 | 389 | 393 | 255,000 | 393 |
| 2005-09-01 | 391 | 391 | 388 | 390 | 124,000 | 390 |
| 2005-08-31 | 389 | 393 | 385 | 389 | 249,000 | 389 |
| 2005-08-30 | 380 | 405 | 378 | 394 | 820,000 | 394 |
| 2005-08-29 | 369 | 381 | 368 | 380 | 262,000 | 380 |
| 2005-08-26 | 364 | 366 | 364 | 365 | 37,000 | 365 |
| 2005-08-25 | 367 | 367 | 361 | 364 | 49,000 | 364 |
| 2005-08-24 | 367 | 368 | 365 | 367 | 65,000 | 367 |
| 2005-08-23 | 365 | 368 | 363 | 366 | 88,000 | 366 |
| 2005-08-22 | 365 | 367 | 360 | 363 | 131,000 | 363 |
| 2005-08-19 | 364 | 368 | 363 | 365 | 50,000 | 365 |
| 2005-08-18 | 367 | 368 | 364 | 366 | 71,000 | 366 |
| 2005-08-17 | 371 | 371 | 365 | 365 | 47,000 | 365 |
| 2005-08-16 | 366 | 373 | 366 | 370 | 101,000 | 370 |
| 2005-08-15 | 372 | 372 | 360 | 365 | 49,000 | 365 |
| 2005-08-12 | 373 | 375 | 372 | 372 | 38,000 | 372 |
| 2005-08-11 | 372 | 375 | 371 | 372 | 42,000 | 372 |
| 2005-08-10 | 366 | 377 | 366 | 371 | 85,000 | 371 |
| 2005-08-09 | 363 | 364 | 356 | 361 | 79,000 | 361 |
| 2005-08-08 | 346 | 365 | 343 | 364 | 121,000 | 364 |
| 2005-08-05 | 365 | 366 | 357 | 357 | 36,000 | 357 |
| 2005-08-04 | 375 | 375 | 367 | 370 | 40,000 | 370 |
| 2005-08-03 | 373 | 377 | 371 | 375 | 39,000 | 375 |
| 2005-08-02 | 378 | 379 | 375 | 375 | 33,000 | 375 |
| 2005-08-01 | 372 | 378 | 372 | 377 | 66,000 | 377 |
| 2005-07-29 | 379 | 379 | 374 | 375 | 74,000 | 375 |
| 2005-07-28 | 369 | 378 | 369 | 375 | 51,000 | 375 |
| 2005-07-27 | 369 | 372 | 369 | 369 | 64,000 | 369 |
| 2005-07-26 | 374 | 376 | 371 | 372 | 128,000 | 372 |
| 2005-07-25 | 363 | 386 | 363 | 378 | 522,000 | 378 |
| 2005-07-22 | 360 | 360 | 355 | 358 | 57,000 | 358 |
| 2005-07-21 | 359 | 359 | 355 | 359 | 67,000 | 359 |
| 2005-07-20 | 357 | 357 | 355 | 356 | 82,000 | 356 |
| 2005-07-19 | 359 | 359 | 356 | 356 | 42,000 | 356 |
| 2005-07-15 | 363 | 363 | 359 | 361 | 27,000 | 361 |
| 2005-07-14 | 356 | 368 | 356 | 360 | 114,000 | 360 |
| 2005-07-13 | 350 | 370 | 350 | 360 | 426,000 | 360 |
| 2005-07-12 | 345 | 352 | 345 | 349 | 111,000 | 349 |
| 2005-07-11 | 345 | 347 | 343 | 344 | 41,000 | 344 |
| 2005-07-08 | 343 | 347 | 343 | 345 | 26,000 | 345 |
| 2005-07-07 | 346 | 346 | 345 | 346 | 23,000 | 346 |
| 2005-07-06 | 345 | 347 | 345 | 345 | 22,000 | 345 |
| 2005-07-05 | 348 | 348 | 344 | 345 | 19,000 | 345 |
| 2005-07-04 | 348 | 348 | 345 | 345 | 30,000 | 345 |
| 2005-07-01 | 346 | 346 | 343 | 343 | 18,000 | 343 |
| 2005-06-30 | 347 | 347 | 345 | 345 | 18,000 | 345 |
| 2005-06-29 | 346 | 347 | 346 | 346 | 15,000 | 346 |
| 2005-06-28 | 349 | 349 | 345 | 345 | 31,000 | 345 |
| 2005-06-27 | 349 | 349 | 341 | 346 | 85,000 | 346 |
| 2005-06-24 | 346 | 349 | 346 | 348 | 38,000 | 348 |
| 2005-06-23 | 349 | 350 | 349 | 350 | 15,000 | 350 |
| 2005-06-22 | 347 | 350 | 347 | 348 | 13,000 | 348 |
| 2005-06-21 | 350 | 350 | 347 | 347 | 16,000 | 347 |
| 2005-06-20 | 350 | 350 | 348 | 348 | 33,000 | 348 |
| 2005-06-17 | 349 | 350 | 345 | 350 | 37,000 | 350 |
| 2005-06-16 | 349 | 349 | 348 | 348 | 52,000 | 348 |
| 2005-06-15 | 349 | 360 | 345 | 349 | 48,000 | 349 |
| 2005-06-14 | 347 | 348 | 345 | 348 | 19,000 | 348 |
| 2005-06-13 | 348 | 348 | 344 | 344 | 16,000 | 344 |
| 2005-06-10 | 343 | 344 | 341 | 344 | 51,000 | 344 |
| 2005-06-09 | 341 | 346 | 341 | 343 | 49,000 | 343 |
| 2005-06-08 | 345 | 345 | 341 | 345 | 12,000 | 345 |
| 2005-06-07 | 344 | 346 | 344 | 345 | 52,000 | 345 |
| 2005-06-06 | 345 | 345 | 341 | 344 | 16,000 | 344 |
| 2005-06-03 | 342 | 352 | 342 | 343 | 31,000 | 343 |
| 2005-06-02 | 345 | 346 | 344 | 345 | 73,000 | 345 |
| 2005-06-01 | 338 | 343 | 338 | 341 | 39,000 | 341 |
| 2005-05-31 | 342 | 343 | 339 | 341 | 31,000 | 341 |
| 2005-05-30 | 336 | 343 | 336 | 343 | 34,000 | 343 |
| 2005-05-27 | 339 | 340 | 334 | 336 | 62,000 | 336 |
| 2005-05-26 | 341 | 341 | 338 | 340 | 36,000 | 340 |
| 2005-05-25 | 342 | 345 | 338 | 342 | 52,000 | 342 |
| 2005-05-24 | 343 | 343 | 333 | 340 | 83,000 | 340 |
| 2005-05-23 | 346 | 346 | 339 | 340 | 53,000 | 340 |
| 2005-05-20 | 348 | 349 | 345 | 346 | 64,000 | 346 |
| 2005-05-19 | 352 | 352 | 344 | 349 | 50,000 | 349 |
| 2005-05-18 | 347 | 347 | 345 | 347 | 43,000 | 347 |
| 2005-05-17 | 349 | 350 | 340 | 342 | 107,000 | 342 |
| 2005-05-16 | 353 | 353 | 344 | 344 | 50,000 | 344 |
| 2005-05-13 | 356 | 356 | 353 | 353 | 15,000 | 353 |
| 2005-05-12 | 357 | 358 | 356 | 356 | 25,000 | 356 |
| 2005-05-11 | 359 | 359 | 356 | 357 | 18,000 | 357 |
| 2005-05-10 | 360 | 360 | 350 | 359 | 82,000 | 359 |
| 2005-05-09 | 364 | 364 | 360 | 360 | 22,000 | 360 |
| 2005-05-06 | 365 | 365 | 363 | 363 | 20,000 | 363 |
| 2005-05-02 | 360 | 362 | 360 | 362 | 11,000 | 362 |
| 2005-04-28 | 360 | 363 | 358 | 363 | 17,000 | 363 |
| 2005-04-27 | 363 | 364 | 356 | 358 | 38,000 | 358 |
| 2005-04-26 | 359 | 364 | 357 | 362 | 31,000 | 362 |
| 2005-04-25 | 359 | 364 | 356 | 359 | 35,000 | 359 |
| 2005-04-22 | 363 | 364 | 356 | 357 | 72,000 | 357 |
| 2005-04-21 | 360 | 361 | 355 | 359 | 47,000 | 359 |
| 2005-04-20 | 373 | 374 | 365 | 365 | 70,000 | 365 |
| 2005-04-19 | 362 | 372 | 362 | 372 | 51,000 | 372 |
| 2005-04-18 | 377 | 377 | 357 | 363 | 115,000 | 363 |
| 2005-04-15 | 362 | 385 | 355 | 377 | 366,000 | 377 |
| 2005-04-14 | 364 | 364 | 361 | 363 | 26,000 | 363 |
| 2005-04-13 | 365 | 379 | 365 | 369 | 36,000 | 369 |
| 2005-04-12 | 371 | 371 | 367 | 368 | 29,000 | 368 |
| 2005-04-11 | 375 | 375 | 368 | 373 | 16,000 | 373 |
| 2005-04-08 | 376 | 377 | 374 | 375 | 30,000 | 375 |
| 2005-04-07 | 375 | 375 | 372 | 375 | 33,000 | 375 |
| 2005-04-06 | 369 | 375 | 366 | 370 | 39,000 | 370 |
| 2005-04-05 | 361 | 368 | 361 | 366 | 36,000 | 366 |
| 2005-04-04 | 357 | 362 | 356 | 362 | 21,000 | 362 |
| 2005-04-01 | 361 | 363 | 361 | 362 | 20,000 | 362 |
| 2005-03-31 | 357 | 364 | 355 | 364 | 40,000 | 364 |
| 2005-03-30 | 360 | 361 | 351 | 356 | 82,000 | 356 |
| 2005-03-29 | 370 | 370 | 361 | 362 | 45,000 | 362 |
| 2005-03-28 | 372 | 372 | 367 | 368 | 40,000 | 368 |
| 2005-03-25 | 378 | 378 | 371 | 374 | 32,000 | 374 |
| 2005-03-24 | 375 | 378 | 372 | 374 | 49,000 | 374 |
| 2005-03-23 | 384 | 384 | 366 | 380 | 93,000 | 380 |
| 2005-03-22 | 387 | 387 | 382 | 385 | 45,000 | 385 |
| 2005-03-18 | 386 | 388 | 380 | 387 | 77,000 | 387 |
| 2005-03-17 | 379 | 386 | 379 | 386 | 68,000 | 386 |
| 2005-03-16 | 381 | 381 | 375 | 378 | 44,000 | 378 |
| 2005-03-15 | 383 | 383 | 380 | 383 | 31,000 | 383 |
| 2005-03-14 | 385 | 385 | 380 | 383 | 41,000 | 383 |
| 2005-03-11 | 390 | 390 | 383 | 384 | 88,000 | 384 |
| 2005-03-10 | 385 | 390 | 383 | 390 | 56,000 | 390 |
| 2005-03-09 | 385 | 386 | 382 | 384 | 27,000 | 384 |
| 2005-03-08 | 386 | 391 | 378 | 381 | 105,000 | 381 |
| 2005-03-07 | 378 | 381 | 377 | 381 | 62,000 | 381 |
| 2005-03-04 | 378 | 378 | 375 | 377 | 35,000 | 377 |
| 2005-03-03 | 375 | 378 | 375 | 377 | 37,000 | 377 |
| 2005-03-02 | 378 | 378 | 373 | 374 | 42,000 | 374 |
| 2005-03-01 | 379 | 379 | 372 | 373 | 55,000 | 373 |
| 2005-02-28 | 372 | 374 | 367 | 374 | 37,000 | 374 |
| 2005-02-25 | 370 | 372 | 368 | 369 | 21,000 | 369 |
| 2005-02-24 | 363 | 370 | 362 | 365 | 54,000 | 365 |
| 2005-02-23 | 362 | 366 | 362 | 363 | 25,000 | 363 |
| 2005-02-22 | 370 | 372 | 365 | 366 | 50,000 | 366 |
| 2005-02-21 | 373 | 374 | 368 | 369 | 41,000 | 369 |
| 2005-02-18 | 363 | 366 | 363 | 364 | 24,000 | 364 |
| 2005-02-17 | 360 | 365 | 360 | 363 | 30,000 | 363 |
| 2005-02-16 | 361 | 361 | 357 | 357 | 34,000 | 357 |
| 2005-02-15 | 360 | 362 | 357 | 360 | 79,000 | 360 |
| 2005-02-14 | 371 | 373 | 363 | 363 | 116,000 | 363 |
| 2005-02-10 | 373 | 375 | 367 | 371 | 89,000 | 371 |
| 2005-02-09 | 382 | 382 | 371 | 378 | 63,000 | 378 |
| 2005-02-08 | 385 | 388 | 383 | 383 | 68,000 | 383 |
| 2005-02-07 | 389 | 390 | 386 | 388 | 34,000 | 388 |
| 2005-02-04 | 392 | 395 | 384 | 388 | 190,000 | 388 |
| 2005-02-03 | 390 | 393 | 389 | 392 | 80,000 | 392 |
| 2005-02-02 | 384 | 390 | 383 | 390 | 111,000 | 390 |
| 2005-02-01 | 397 | 398 | 384 | 384 | 170,000 | 384 |
| 2005-01-31 | 382 | 393 | 381 | 392 | 283,000 | 392 |
| 2005-01-28 | 366 | 379 | 364 | 377 | 203,000 | 377 |
| 2005-01-27 | 370 | 371 | 365 | 369 | 59,000 | 369 |
| 2005-01-26 | 368 | 372 | 368 | 371 | 77,000 | 371 |
| 2005-01-25 | 371 | 372 | 368 | 370 | 117,000 | 370 |
| 2005-01-24 | 357 | 376 | 357 | 373 | 408,000 | 373 |
| 2005-01-21 | 343 | 352 | 341 | 352 | 101,000 | 352 |
| 2005-01-20 | 344 | 344 | 341 | 343 | 46,000 | 343 |
| 2005-01-19 | 348 | 348 | 344 | 344 | 52,000 | 344 |
| 2005-01-18 | 344 | 348 | 344 | 345 | 44,000 | 345 |
| 2005-01-17 | 341 | 345 | 341 | 343 | 84,000 | 343 |
| 2005-01-14 | 339 | 344 | 338 | 341 | 44,000 | 341 |
| 2005-01-13 | 348 | 348 | 343 | 344 | 36,000 | 344 |
| 2005-01-12 | 343 | 349 | 343 | 349 | 62,000 | 349 |
| 2005-01-11 | 340 | 350 | 340 | 345 | 93,000 | 345 |
| 2005-01-07 | 340 | 344 | 339 | 339 | 46,000 | 339 |
| 2005-01-06 | 333 | 344 | 333 | 337 | 89,000 | 337 |
| 2005-01-05 | 334 | 337 | 332 | 332 | 60,000 | 332 |
| 2005-01-04 | 332 | 335 | 331 | 335 | 45,000 | 335 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
