4512 わかもと製薬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 516 | 519 | 516 | 518 | 27,000 | 518 |
| 2006-12-28 | 517 | 518 | 515 | 515 | 38,000 | 515 |
| 2006-12-27 | 509 | 517 | 509 | 517 | 102,000 | 517 |
| 2006-12-26 | 502 | 510 | 502 | 508 | 40,000 | 508 |
| 2006-12-25 | 510 | 512 | 500 | 502 | 63,000 | 502 |
| 2006-12-22 | 505 | 510 | 505 | 510 | 33,000 | 510 |
| 2006-12-21 | 505 | 510 | 505 | 509 | 41,000 | 509 |
| 2006-12-20 | 500 | 509 | 499 | 509 | 47,000 | 509 |
| 2006-12-19 | 507 | 507 | 495 | 502 | 53,000 | 502 |
| 2006-12-18 | 509 | 509 | 507 | 507 | 24,000 | 507 |
| 2006-12-15 | 509 | 510 | 504 | 509 | 54,000 | 509 |
| 2006-12-14 | 503 | 510 | 503 | 510 | 28,000 | 510 |
| 2006-12-13 | 507 | 511 | 505 | 511 | 81,000 | 511 |
| 2006-12-12 | 510 | 511 | 504 | 507 | 80,000 | 507 |
| 2006-12-11 | 510 | 510 | 508 | 509 | 63,000 | 509 |
| 2006-12-08 | 510 | 512 | 510 | 510 | 100,000 | 510 |
| 2006-12-07 | 510 | 512 | 508 | 510 | 114,000 | 510 |
| 2006-12-06 | 500 | 510 | 500 | 510 | 191,000 | 510 |
| 2006-12-05 | 500 | 502 | 498 | 500 | 64,000 | 500 |
| 2006-12-04 | 485 | 505 | 485 | 502 | 192,000 | 502 |
| 2006-12-01 | 479 | 492 | 479 | 482 | 73,000 | 482 |
| 2006-11-30 | 468 | 485 | 468 | 479 | 85,000 | 479 |
| 2006-11-29 | 473 | 475 | 465 | 472 | 41,000 | 472 |
| 2006-11-28 | 474 | 475 | 472 | 473 | 30,000 | 473 |
| 2006-11-27 | 475 | 475 | 470 | 474 | 36,000 | 474 |
| 2006-11-24 | 479 | 479 | 469 | 475 | 22,000 | 475 |
| 2006-11-22 | 471 | 479 | 465 | 479 | 37,000 | 479 |
| 2006-11-21 | 471 | 475 | 471 | 472 | 17,000 | 472 |
| 2006-11-20 | 470 | 470 | 458 | 468 | 32,000 | 468 |
| 2006-11-17 | 448 | 470 | 448 | 470 | 28,000 | 470 |
| 2006-11-16 | 453 | 457 | 441 | 452 | 32,000 | 452 |
| 2006-11-15 | 445 | 460 | 445 | 454 | 29,000 | 454 |
| 2006-11-14 | 440 | 449 | 439 | 449 | 13,000 | 449 |
| 2006-11-13 | 441 | 441 | 432 | 440 | 13,000 | 440 |
| 2006-11-10 | 437 | 441 | 430 | 441 | 33,000 | 441 |
| 2006-11-09 | 432 | 440 | 430 | 432 | 15,000 | 432 |
| 2006-11-08 | 443 | 443 | 435 | 437 | 15,000 | 437 |
| 2006-11-07 | 449 | 449 | 444 | 446 | 12,000 | 446 |
| 2006-11-06 | 443 | 453 | 443 | 449 | 17,000 | 449 |
| 2006-11-02 | 452 | 457 | 450 | 451 | 38,000 | 451 |
| 2006-11-01 | 452 | 452 | 450 | 452 | 7,000 | 452 |
| 2006-10-31 | 444 | 453 | 441 | 452 | 38,000 | 452 |
| 2006-10-30 | 453 | 455 | 441 | 452 | 41,000 | 452 |
| 2006-10-27 | 447 | 451 | 444 | 448 | 50,000 | 448 |
| 2006-10-26 | 445 | 454 | 445 | 449 | 18,000 | 449 |
| 2006-10-25 | 450 | 450 | 442 | 450 | 19,000 | 450 |
| 2006-10-24 | 453 | 453 | 445 | 448 | 23,000 | 448 |
| 2006-10-23 | 445 | 451 | 443 | 450 | 18,000 | 450 |
| 2006-10-20 | 462 | 462 | 444 | 450 | 56,000 | 450 |
| 2006-10-19 | 471 | 471 | 455 | 458 | 25,000 | 458 |
| 2006-10-18 | 451 | 471 | 437 | 471 | 47,000 | 471 |
| 2006-10-17 | 477 | 477 | 460 | 461 | 16,000 | 461 |
| 2006-10-16 | 459 | 467 | 459 | 467 | 8,000 | 467 |
| 2006-10-13 | 457 | 459 | 453 | 459 | 42,000 | 459 |
| 2006-10-12 | 459 | 460 | 455 | 456 | 15,000 | 456 |
| 2006-10-11 | 465 | 467 | 460 | 461 | 28,000 | 461 |
| 2006-10-10 | 473 | 474 | 468 | 468 | 14,000 | 468 |
| 2006-10-06 | 476 | 477 | 475 | 475 | 18,000 | 475 |
| 2006-10-05 | 473 | 479 | 473 | 476 | 16,000 | 476 |
| 2006-10-04 | 480 | 481 | 478 | 478 | 52,000 | 478 |
| 2006-10-03 | 480 | 480 | 479 | 480 | 43,000 | 480 |
| 2006-10-02 | 480 | 481 | 480 | 480 | 20,000 | 480 |
| 2006-09-29 | 480 | 480 | 474 | 480 | 23,000 | 480 |
| 2006-09-28 | 483 | 483 | 474 | 478 | 26,000 | 478 |
| 2006-09-27 | 480 | 482 | 480 | 482 | 23,000 | 482 |
| 2006-09-26 | 481 | 481 | 476 | 480 | 16,000 | 480 |
| 2006-09-25 | 481 | 481 | 478 | 481 | 32,000 | 481 |
| 2006-09-22 | 480 | 481 | 480 | 480 | 40,000 | 480 |
| 2006-09-21 | 475 | 480 | 475 | 480 | 19,000 | 480 |
| 2006-09-20 | 474 | 475 | 474 | 474 | 14,000 | 474 |
| 2006-09-19 | 480 | 483 | 474 | 474 | 62,000 | 474 |
| 2006-09-15 | 479 | 480 | 474 | 478 | 40,000 | 478 |
| 2006-09-14 | 479 | 479 | 470 | 478 | 18,000 | 478 |
| 2006-09-13 | 472 | 479 | 472 | 477 | 10,000 | 477 |
| 2006-09-12 | 479 | 480 | 475 | 476 | 51,000 | 476 |
| 2006-09-11 | 476 | 480 | 475 | 477 | 39,000 | 477 |
| 2006-09-08 | 476 | 476 | 475 | 475 | 61,000 | 475 |
| 2006-09-07 | 475 | 476 | 475 | 475 | 20,000 | 475 |
| 2006-09-06 | 479 | 479 | 474 | 476 | 22,000 | 476 |
| 2006-09-05 | 478 | 480 | 477 | 478 | 43,000 | 478 |
| 2006-09-04 | 472 | 476 | 471 | 476 | 14,000 | 476 |
| 2006-09-01 | 465 | 471 | 465 | 471 | 17,000 | 471 |
| 2006-08-31 | 475 | 475 | 469 | 469 | 18,000 | 469 |
| 2006-08-30 | 472 | 476 | 465 | 475 | 29,000 | 475 |
| 2006-08-29 | 465 | 473 | 465 | 471 | 16,000 | 471 |
| 2006-08-28 | 471 | 471 | 464 | 465 | 25,000 | 465 |
| 2006-08-25 | 474 | 475 | 472 | 475 | 49,000 | 475 |
| 2006-08-24 | 476 | 476 | 473 | 474 | 35,000 | 474 |
| 2006-08-23 | 470 | 476 | 470 | 473 | 23,000 | 473 |
| 2006-08-22 | 467 | 474 | 466 | 474 | 19,000 | 474 |
| 2006-08-21 | 464 | 473 | 464 | 467 | 31,000 | 467 |
| 2006-08-18 | 460 | 470 | 460 | 470 | 65,000 | 470 |
| 2006-08-17 | 440 | 462 | 440 | 458 | 31,000 | 458 |
| 2006-08-16 | 440 | 443 | 436 | 443 | 18,000 | 443 |
| 2006-08-15 | 426 | 433 | 426 | 433 | 8,000 | 433 |
| 2006-08-14 | 429 | 434 | 427 | 434 | 10,000 | 434 |
| 2006-08-11 | 426 | 430 | 426 | 429 | 9,000 | 429 |
| 2006-08-10 | 421 | 426 | 421 | 426 | 14,000 | 426 |
| 2006-08-09 | 422 | 423 | 417 | 421 | 18,000 | 421 |
| 2006-08-08 | 420 | 424 | 418 | 419 | 25,000 | 419 |
| 2006-08-07 | 423 | 423 | 416 | 416 | 21,000 | 416 |
| 2006-08-04 | 417 | 418 | 412 | 415 | 16,000 | 415 |
| 2006-08-03 | 416 | 417 | 412 | 412 | 8,000 | 412 |
| 2006-08-02 | 410 | 415 | 410 | 411 | 35,000 | 411 |
| 2006-08-01 | 415 | 415 | 408 | 409 | 23,000 | 409 |
| 2006-07-31 | 406 | 416 | 406 | 410 | 76,000 | 410 |
| 2006-07-28 | 403 | 409 | 403 | 405 | 5,000 | 405 |
| 2006-07-27 | 401 | 405 | 399 | 399 | 39,000 | 399 |
| 2006-07-26 | 425 | 425 | 403 | 403 | 27,000 | 403 |
| 2006-07-25 | 427 | 432 | 425 | 425 | 13,000 | 425 |
| 2006-07-24 | 414 | 414 | 412 | 412 | 3,000 | 412 |
| 2006-07-21 | 414 | 419 | 414 | 415 | 7,000 | 415 |
| 2006-07-20 | 409 | 414 | 409 | 414 | 10,000 | 414 |
| 2006-07-19 | 414 | 415 | 400 | 404 | 17,000 | 404 |
| 2006-07-18 | 423 | 423 | 420 | 421 | 6,000 | 421 |
| 2006-07-14 | 425 | 432 | 425 | 432 | 13,000 | 432 |
| 2006-07-13 | 441 | 441 | 433 | 436 | 6,000 | 436 |
| 2006-07-12 | 443 | 444 | 443 | 443 | 6,000 | 443 |
| 2006-07-11 | 449 | 451 | 445 | 446 | 16,000 | 446 |
| 2006-07-10 | 449 | 450 | 444 | 450 | 13,000 | 450 |
| 2006-07-07 | 442 | 448 | 442 | 444 | 15,000 | 444 |
| 2006-07-06 | 444 | 444 | 440 | 441 | 14,000 | 441 |
| 2006-07-05 | 448 | 448 | 442 | 445 | 4,000 | 445 |
| 2006-07-04 | 459 | 459 | 441 | 441 | 7,000 | 441 |
| 2006-07-03 | 459 | 459 | 451 | 452 | 31,000 | 452 |
| 2006-06-30 | 452 | 454 | 444 | 448 | 10,000 | 448 |
| 2006-06-29 | 447 | 448 | 441 | 448 | 17,000 | 448 |
| 2006-06-28 | 447 | 447 | 437 | 444 | 10,000 | 444 |
| 2006-06-27 | 449 | 450 | 447 | 447 | 10,000 | 447 |
| 2006-06-26 | 450 | 450 | 446 | 447 | 8,000 | 447 |
| 2006-06-23 | 443 | 449 | 441 | 441 | 18,000 | 441 |
| 2006-06-22 | 432 | 444 | 432 | 444 | 28,000 | 444 |
| 2006-06-21 | 440 | 440 | 429 | 432 | 17,000 | 432 |
| 2006-06-20 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2006-06-19 | 433 | 438 | 432 | 437 | 13,000 | 437 |
| 2006-06-16 | 432 | 432 | 426 | 432 | 31,000 | 432 |
| 2006-06-15 | 432 | 435 | 420 | 422 | 23,000 | 422 |
| 2006-06-14 | 406 | 421 | 406 | 420 | 31,000 | 420 |
| 2006-06-13 | 408 | 422 | 405 | 421 | 27,000 | 421 |
| 2006-06-12 | 411 | 411 | 399 | 405 | 32,000 | 405 |
| 2006-06-09 | 399 | 408 | 398 | 404 | 54,000 | 404 |
| 2006-06-08 | 405 | 405 | 399 | 399 | 60,000 | 399 |
| 2006-06-07 | 411 | 411 | 406 | 406 | 41,000 | 406 |
| 2006-06-06 | 410 | 411 | 410 | 411 | 60,000 | 411 |
| 2006-06-05 | 421 | 425 | 415 | 425 | 32,000 | 425 |
| 2006-06-02 | 435 | 435 | 410 | 419 | 64,000 | 419 |
| 2006-06-01 | 440 | 440 | 435 | 438 | 25,000 | 438 |
| 2006-05-31 | 451 | 451 | 442 | 445 | 33,000 | 445 |
| 2006-05-30 | 456 | 464 | 452 | 452 | 19,000 | 452 |
| 2006-05-29 | 461 | 463 | 455 | 456 | 21,000 | 456 |
| 2006-05-26 | 455 | 460 | 454 | 460 | 28,000 | 460 |
| 2006-05-25 | 458 | 460 | 455 | 455 | 30,000 | 455 |
| 2006-05-24 | 458 | 467 | 454 | 460 | 73,000 | 460 |
| 2006-05-23 | 463 | 472 | 458 | 465 | 37,000 | 465 |
| 2006-05-22 | 469 | 470 | 463 | 463 | 24,000 | 463 |
| 2006-05-19 | 466 | 468 | 462 | 465 | 27,000 | 465 |
| 2006-05-18 | 459 | 467 | 459 | 467 | 19,000 | 467 |
| 2006-05-17 | 467 | 468 | 461 | 463 | 37,000 | 463 |
| 2006-05-16 | 468 | 470 | 464 | 468 | 28,000 | 468 |
| 2006-05-15 | 463 | 470 | 456 | 468 | 30,000 | 468 |
| 2006-05-12 | 468 | 468 | 459 | 464 | 31,000 | 464 |
| 2006-05-11 | 468 | 474 | 468 | 473 | 21,000 | 473 |
| 2006-05-10 | 469 | 475 | 469 | 470 | 44,000 | 470 |
| 2006-05-09 | 473 | 475 | 472 | 473 | 23,000 | 473 |
| 2006-05-08 | 473 | 474 | 471 | 473 | 15,000 | 473 |
| 2006-05-02 | 470 | 473 | 466 | 473 | 31,000 | 473 |
| 2006-05-01 | 470 | 472 | 470 | 471 | 7,000 | 471 |
| 2006-04-28 | 471 | 471 | 468 | 470 | 15,000 | 470 |
| 2006-04-27 | 472 | 473 | 467 | 473 | 34,000 | 473 |
| 2006-04-26 | 475 | 477 | 471 | 472 | 28,000 | 472 |
| 2006-04-25 | 476 | 476 | 464 | 475 | 26,000 | 475 |
| 2006-04-24 | 474 | 474 | 464 | 472 | 50,000 | 472 |
| 2006-04-21 | 470 | 474 | 470 | 474 | 34,000 | 474 |
| 2006-04-20 | 474 | 476 | 471 | 474 | 40,000 | 474 |
| 2006-04-19 | 480 | 480 | 473 | 473 | 31,000 | 473 |
| 2006-04-18 | 474 | 480 | 469 | 476 | 38,000 | 476 |
| 2006-04-17 | 478 | 480 | 471 | 471 | 43,000 | 471 |
| 2006-04-14 | 472 | 478 | 472 | 478 | 63,000 | 478 |
| 2006-04-13 | 473 | 475 | 472 | 473 | 47,000 | 473 |
| 2006-04-12 | 475 | 478 | 474 | 476 | 40,000 | 476 |
| 2006-04-11 | 477 | 478 | 474 | 476 | 27,000 | 476 |
| 2006-04-10 | 475 | 477 | 473 | 477 | 36,000 | 477 |
| 2006-04-07 | 477 | 477 | 475 | 475 | 18,000 | 475 |
| 2006-04-06 | 473 | 477 | 473 | 476 | 14,000 | 476 |
| 2006-04-05 | 478 | 479 | 473 | 473 | 35,000 | 473 |
| 2006-04-04 | 475 | 480 | 475 | 480 | 24,000 | 480 |
| 2006-04-03 | 473 | 478 | 473 | 476 | 21,000 | 476 |
| 2006-03-31 | 474 | 475 | 468 | 475 | 40,000 | 475 |
| 2006-03-30 | 480 | 480 | 474 | 474 | 11,000 | 474 |
| 2006-03-29 | 473 | 479 | 466 | 479 | 24,000 | 479 |
| 2006-03-28 | 472 | 478 | 464 | 472 | 27,000 | 472 |
| 2006-03-27 | 481 | 481 | 473 | 475 | 64,000 | 475 |
| 2006-03-24 | 476 | 481 | 473 | 477 | 63,000 | 477 |
| 2006-03-23 | 472 | 481 | 472 | 479 | 85,000 | 479 |
| 2006-03-22 | 475 | 476 | 472 | 475 | 35,000 | 475 |
| 2006-03-20 | 473 | 476 | 472 | 474 | 47,000 | 474 |
| 2006-03-17 | 476 | 480 | 472 | 474 | 37,000 | 474 |
| 2006-03-16 | 482 | 482 | 476 | 476 | 14,000 | 476 |
| 2006-03-15 | 477 | 481 | 476 | 479 | 13,000 | 479 |
| 2006-03-14 | 481 | 482 | 476 | 482 | 16,000 | 482 |
| 2006-03-13 | 481 | 484 | 479 | 483 | 11,000 | 483 |
| 2006-03-10 | 477 | 490 | 477 | 483 | 67,000 | 483 |
| 2006-03-09 | 480 | 484 | 477 | 481 | 16,000 | 481 |
| 2006-03-08 | 476 | 480 | 472 | 477 | 23,000 | 477 |
| 2006-03-07 | 470 | 490 | 470 | 485 | 44,000 | 485 |
| 2006-03-06 | 485 | 485 | 475 | 475 | 16,000 | 475 |
| 2006-03-03 | 485 | 494 | 482 | 483 | 82,000 | 483 |
| 2006-03-02 | 475 | 483 | 473 | 483 | 41,000 | 483 |
| 2006-03-01 | 478 | 479 | 473 | 475 | 23,000 | 475 |
| 2006-02-28 | 494 | 494 | 478 | 488 | 33,000 | 488 |
| 2006-02-27 | 497 | 500 | 490 | 491 | 43,000 | 491 |
| 2006-02-24 | 491 | 500 | 491 | 493 | 91,000 | 493 |
| 2006-02-23 | 490 | 495 | 483 | 485 | 71,000 | 485 |
| 2006-02-22 | 463 | 480 | 463 | 480 | 49,000 | 480 |
| 2006-02-21 | 452 | 467 | 452 | 461 | 50,000 | 461 |
| 2006-02-20 | 473 | 473 | 450 | 451 | 83,000 | 451 |
| 2006-02-17 | 487 | 487 | 455 | 468 | 93,000 | 468 |
| 2006-02-16 | 504 | 504 | 491 | 491 | 97,000 | 491 |
| 2006-02-15 | 487 | 504 | 487 | 499 | 196,000 | 499 |
| 2006-02-14 | 481 | 491 | 480 | 485 | 96,000 | 485 |
| 2006-02-13 | 481 | 482 | 478 | 478 | 25,000 | 478 |
| 2006-02-10 | 478 | 480 | 477 | 479 | 33,000 | 479 |
| 2006-02-09 | 482 | 485 | 479 | 479 | 51,000 | 479 |
| 2006-02-08 | 480 | 485 | 480 | 481 | 79,000 | 481 |
| 2006-02-07 | 480 | 482 | 477 | 477 | 38,000 | 477 |
| 2006-02-06 | 472 | 477 | 472 | 477 | 43,000 | 477 |
| 2006-02-03 | 474 | 476 | 473 | 476 | 25,000 | 476 |
| 2006-02-02 | 478 | 482 | 477 | 480 | 44,000 | 480 |
| 2006-02-01 | 480 | 480 | 470 | 472 | 32,000 | 472 |
| 2006-01-31 | 474 | 482 | 473 | 479 | 45,000 | 479 |
| 2006-01-30 | 481 | 485 | 479 | 480 | 60,000 | 480 |
| 2006-01-27 | 473 | 482 | 473 | 479 | 43,000 | 479 |
| 2006-01-26 | 472 | 475 | 470 | 475 | 50,000 | 475 |
| 2006-01-25 | 479 | 484 | 471 | 471 | 44,000 | 471 |
| 2006-01-24 | 468 | 480 | 468 | 478 | 24,000 | 478 |
| 2006-01-23 | 459 | 471 | 459 | 468 | 58,000 | 468 |
| 2006-01-20 | 485 | 492 | 474 | 474 | 48,000 | 474 |
| 2006-01-19 | 465 | 480 | 460 | 480 | 79,000 | 480 |
| 2006-01-18 | 477 | 480 | 463 | 470 | 88,000 | 470 |
| 2006-01-17 | 496 | 498 | 480 | 482 | 118,000 | 482 |
| 2006-01-16 | 502 | 505 | 493 | 498 | 56,000 | 498 |
| 2006-01-13 | 499 | 500 | 493 | 500 | 49,000 | 500 |
| 2006-01-12 | 496 | 499 | 490 | 499 | 98,000 | 499 |
| 2006-01-11 | 493 | 497 | 492 | 495 | 41,000 | 495 |
| 2006-01-10 | 493 | 495 | 492 | 493 | 47,000 | 493 |
| 2006-01-06 | 500 | 501 | 491 | 495 | 74,000 | 495 |
| 2006-01-05 | 494 | 500 | 491 | 499 | 55,000 | 499 |
| 2006-01-04 | 488 | 492 | 488 | 488 | 20,000 | 488 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
