4512 わかもと製薬(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 399 | 399 | 398 | 398 | 4,000 | 398 |
| 2007-12-27 | 402 | 406 | 402 | 404 | 9,000 | 404 |
| 2007-12-26 | 402 | 413 | 402 | 412 | 5,000 | 412 |
| 2007-12-25 | 415 | 415 | 405 | 407 | 20,000 | 407 |
| 2007-12-21 | 395 | 396 | 392 | 395 | 22,000 | 395 |
| 2007-12-20 | 398 | 401 | 397 | 397 | 25,000 | 397 |
| 2007-12-19 | 400 | 401 | 400 | 401 | 18,000 | 401 |
| 2007-12-18 | 397 | 399 | 397 | 399 | 5,000 | 399 |
| 2007-12-17 | 398 | 401 | 395 | 397 | 21,000 | 397 |
| 2007-12-14 | 398 | 403 | 395 | 403 | 42,000 | 403 |
| 2007-12-13 | 401 | 405 | 399 | 403 | 16,000 | 403 |
| 2007-12-12 | 415 | 415 | 405 | 406 | 24,000 | 406 |
| 2007-12-11 | 420 | 425 | 420 | 420 | 6,000 | 420 |
| 2007-12-10 | 420 | 424 | 417 | 420 | 22,000 | 420 |
| 2007-12-07 | 442 | 443 | 435 | 435 | 11,000 | 435 |
| 2007-12-06 | 449 | 451 | 444 | 447 | 19,000 | 447 |
| 2007-12-05 | 422 | 435 | 422 | 435 | 13,000 | 435 |
| 2007-12-04 | 431 | 431 | 421 | 423 | 29,000 | 423 |
| 2007-12-03 | 419 | 420 | 410 | 411 | 14,000 | 411 |
| 2007-11-30 | 406 | 428 | 406 | 418 | 25,000 | 418 |
| 2007-11-29 | 400 | 405 | 399 | 405 | 22,000 | 405 |
| 2007-11-28 | 389 | 397 | 388 | 395 | 11,000 | 395 |
| 2007-11-27 | 400 | 400 | 386 | 394 | 31,000 | 394 |
| 2007-11-26 | 397 | 406 | 397 | 405 | 33,000 | 405 |
| 2007-11-22 | 371 | 391 | 371 | 391 | 24,000 | 391 |
| 2007-11-21 | 374 | 374 | 373 | 373 | 13,000 | 373 |
| 2007-11-20 | 371 | 374 | 368 | 371 | 23,000 | 371 |
| 2007-11-19 | 369 | 369 | 369 | 369 | 10,000 | 369 |
| 2007-11-16 | 360 | 372 | 359 | 368 | 15,000 | 368 |
| 2007-11-15 | 364 | 364 | 361 | 361 | 10,000 | 361 |
| 2007-11-14 | 350 | 363 | 350 | 363 | 16,000 | 363 |
| 2007-11-13 | 350 | 350 | 344 | 344 | 10,000 | 344 |
| 2007-11-12 | 355 | 355 | 353 | 353 | 11,000 | 353 |
| 2007-11-09 | 370 | 370 | 365 | 365 | 14,000 | 365 |
| 2007-11-08 | 380 | 380 | 370 | 373 | 13,000 | 373 |
| 2007-11-07 | 387 | 388 | 383 | 383 | 5,000 | 383 |
| 2007-11-06 | 374 | 386 | 374 | 385 | 9,000 | 385 |
| 2007-11-05 | 385 | 385 | 382 | 382 | 9,000 | 382 |
| 2007-11-02 | 388 | 390 | 382 | 390 | 18,000 | 390 |
| 2007-11-01 | 388 | 390 | 385 | 387 | 19,000 | 387 |
| 2007-10-31 | 384 | 384 | 383 | 383 | 8,000 | 383 |
| 2007-10-30 | 372 | 392 | 372 | 391 | 57,000 | 391 |
| 2007-10-29 | 365 | 368 | 365 | 368 | 23,000 | 368 |
| 2007-10-26 | 364 | 372 | 359 | 370 | 15,000 | 370 |
| 2007-10-25 | 380 | 380 | 366 | 369 | 22,000 | 369 |
| 2007-10-24 | 375 | 375 | 370 | 374 | 10,000 | 374 |
| 2007-10-23 | 370 | 378 | 370 | 374 | 17,000 | 374 |
| 2007-10-22 | 369 | 373 | 360 | 373 | 13,000 | 373 |
| 2007-10-19 | 375 | 375 | 364 | 365 | 25,000 | 365 |
| 2007-10-18 | 378 | 382 | 378 | 380 | 26,000 | 380 |
| 2007-10-17 | 391 | 391 | 380 | 381 | 15,000 | 381 |
| 2007-10-16 | 400 | 401 | 396 | 396 | 6,000 | 396 |
| 2007-10-15 | 400 | 405 | 400 | 401 | 9,000 | 401 |
| 2007-10-12 | 404 | 407 | 399 | 399 | 10,000 | 399 |
| 2007-10-11 | 403 | 405 | 403 | 404 | 12,000 | 404 |
| 2007-10-10 | 410 | 410 | 406 | 406 | 7,000 | 406 |
| 2007-10-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-10-05 | 404 | 409 | 404 | 409 | 14,000 | 409 |
| 2007-10-04 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2007-10-03 | 400 | 406 | 398 | 406 | 13,000 | 406 |
| 2007-10-02 | 393 | 400 | 393 | 400 | 13,000 | 400 |
| 2007-10-01 | 398 | 398 | 397 | 398 | 6,000 | 398 |
| 2007-09-28 | 394 | 399 | 394 | 399 | 4,000 | 399 |
| 2007-09-27 | 389 | 399 | 384 | 399 | 10,000 | 399 |
| 2007-09-26 | 388 | 388 | 383 | 384 | 7,000 | 384 |
| 2007-09-25 | 412 | 412 | 377 | 383 | 40,000 | 383 |
| 2007-09-21 | 397 | 399 | 394 | 399 | 11,000 | 399 |
| 2007-09-20 | 413 | 413 | 400 | 401 | 17,000 | 401 |
| 2007-09-19 | 396 | 404 | 396 | 404 | 7,000 | 404 |
| 2007-09-18 | 387 | 391 | 387 | 391 | 6,000 | 391 |
| 2007-09-14 | 400 | 401 | 396 | 396 | 36,000 | 396 |
| 2007-09-13 | 410 | 410 | 400 | 405 | 13,000 | 405 |
| 2007-09-12 | 410 | 420 | 410 | 415 | 6,000 | 415 |
| 2007-09-11 | 409 | 410 | 400 | 410 | 16,000 | 410 |
| 2007-09-10 | 411 | 416 | 411 | 412 | 13,000 | 412 |
| 2007-09-07 | 426 | 426 | 421 | 421 | 3,000 | 421 |
| 2007-09-06 | 420 | 427 | 420 | 426 | 10,000 | 426 |
| 2007-09-05 | 428 | 428 | 425 | 425 | 3,000 | 425 |
| 2007-09-04 | 428 | 428 | 421 | 428 | 11,000 | 428 |
| 2007-09-03 | 437 | 437 | 426 | 433 | 10,000 | 433 |
| 2007-08-31 | 432 | 433 | 428 | 433 | 8,000 | 433 |
| 2007-08-30 | 417 | 427 | 415 | 427 | 12,000 | 427 |
| 2007-08-29 | 426 | 426 | 421 | 422 | 4,000 | 422 |
| 2007-08-28 | 434 | 434 | 430 | 431 | 5,000 | 431 |
| 2007-08-27 | 431 | 433 | 431 | 433 | 11,000 | 433 |
| 2007-08-24 | 430 | 430 | 420 | 426 | 15,000 | 426 |
| 2007-08-23 | 417 | 417 | 410 | 415 | 9,000 | 415 |
| 2007-08-22 | 409 | 413 | 408 | 412 | 19,000 | 412 |
| 2007-08-21 | 419 | 419 | 407 | 414 | 20,000 | 414 |
| 2007-08-20 | 415 | 423 | 415 | 419 | 16,000 | 419 |
| 2007-08-17 | 437 | 437 | 420 | 420 | 14,000 | 420 |
| 2007-08-16 | 436 | 436 | 431 | 432 | 12,000 | 432 |
| 2007-08-15 | 441 | 441 | 436 | 436 | 12,000 | 436 |
| 2007-08-14 | 455 | 455 | 440 | 449 | 21,000 | 449 |
| 2007-08-13 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2007-08-10 | 475 | 475 | 469 | 469 | 4,000 | 469 |
| 2007-08-09 | 469 | 475 | 469 | 470 | 5,000 | 470 |
| 2007-08-08 | 461 | 466 | 461 | 466 | 4,000 | 466 |
| 2007-08-07 | 463 | 464 | 459 | 461 | 9,000 | 461 |
| 2007-08-06 | 466 | 472 | 464 | 472 | 8,000 | 472 |
| 2007-08-03 | 461 | 467 | 461 | 466 | 9,000 | 466 |
| 2007-08-02 | 457 | 463 | 455 | 463 | 40,000 | 463 |
| 2007-08-01 | 464 | 465 | 462 | 462 | 16,000 | 462 |
| 2007-07-31 | 449 | 464 | 449 | 464 | 17,000 | 464 |
| 2007-07-30 | 442 | 449 | 442 | 449 | 10,000 | 449 |
| 2007-07-27 | 452 | 458 | 452 | 457 | 15,000 | 457 |
| 2007-07-26 | 472 | 472 | 466 | 466 | 13,000 | 466 |
| 2007-07-25 | 483 | 483 | 473 | 479 | 17,000 | 479 |
| 2007-07-24 | 471 | 479 | 471 | 478 | 12,000 | 478 |
| 2007-07-23 | 475 | 475 | 474 | 475 | 9,000 | 475 |
| 2007-07-20 | 472 | 474 | 472 | 474 | 12,000 | 474 |
| 2007-07-19 | 460 | 470 | 460 | 468 | 19,000 | 468 |
| 2007-07-18 | 470 | 470 | 465 | 465 | 10,000 | 465 |
| 2007-07-17 | 466 | 466 | 461 | 466 | 9,000 | 466 |
| 2007-07-13 | 470 | 470 | 465 | 470 | 12,000 | 470 |
| 2007-07-12 | 476 | 480 | 472 | 472 | 12,000 | 472 |
| 2007-07-11 | 483 | 483 | 475 | 475 | 15,000 | 475 |
| 2007-07-10 | 478 | 484 | 478 | 483 | 11,000 | 483 |
| 2007-07-09 | 482 | 482 | 474 | 481 | 10,000 | 481 |
| 2007-07-06 | 485 | 485 | 479 | 482 | 11,000 | 482 |
| 2007-07-05 | 490 | 492 | 485 | 487 | 21,000 | 487 |
| 2007-07-04 | 485 | 485 | 478 | 480 | 24,000 | 480 |
| 2007-07-03 | 474 | 475 | 474 | 475 | 3,000 | 475 |
| 2007-07-02 | 473 | 476 | 473 | 473 | 8,000 | 473 |
| 2007-06-29 | 470 | 473 | 468 | 473 | 15,000 | 473 |
| 2007-06-28 | 453 | 465 | 453 | 465 | 11,000 | 465 |
| 2007-06-27 | 466 | 466 | 454 | 456 | 22,000 | 456 |
| 2007-06-26 | 470 | 470 | 465 | 466 | 6,000 | 466 |
| 2007-06-25 | 480 | 480 | 473 | 473 | 17,000 | 473 |
| 2007-06-22 | 474 | 475 | 473 | 475 | 9,000 | 475 |
| 2007-06-21 | 471 | 472 | 471 | 472 | 13,000 | 472 |
| 2007-06-20 | 473 | 473 | 471 | 471 | 4,000 | 471 |
| 2007-06-19 | 473 | 473 | 472 | 472 | 9,000 | 472 |
| 2007-06-18 | 472 | 472 | 471 | 472 | 9,000 | 472 |
| 2007-06-15 | 464 | 468 | 464 | 468 | 10,000 | 468 |
| 2007-06-14 | 463 | 465 | 463 | 465 | 3,000 | 465 |
| 2007-06-13 | 462 | 465 | 461 | 465 | 10,000 | 465 |
| 2007-06-12 | 463 | 463 | 462 | 462 | 14,000 | 462 |
| 2007-06-11 | 463 | 468 | 463 | 468 | 8,000 | 468 |
| 2007-06-08 | 467 | 467 | 462 | 462 | 46,000 | 462 |
| 2007-06-07 | 466 | 466 | 465 | 465 | 11,000 | 465 |
| 2007-06-06 | 469 | 470 | 464 | 464 | 7,000 | 464 |
| 2007-06-05 | 472 | 472 | 464 | 469 | 24,000 | 469 |
| 2007-06-04 | 474 | 474 | 466 | 472 | 12,000 | 472 |
| 2007-06-01 | 466 | 476 | 465 | 473 | 27,000 | 473 |
| 2007-05-31 | 468 | 471 | 466 | 468 | 15,000 | 468 |
| 2007-05-30 | 463 | 468 | 462 | 467 | 16,000 | 467 |
| 2007-05-29 | 466 | 467 | 462 | 463 | 6,000 | 463 |
| 2007-05-28 | 462 | 466 | 462 | 466 | 11,000 | 466 |
| 2007-05-25 | 462 | 465 | 461 | 461 | 18,000 | 461 |
| 2007-05-24 | 462 | 464 | 460 | 461 | 18,000 | 461 |
| 2007-05-23 | 462 | 466 | 461 | 462 | 23,000 | 462 |
| 2007-05-22 | 460 | 471 | 460 | 470 | 14,000 | 470 |
| 2007-05-21 | 470 | 470 | 460 | 461 | 6,000 | 461 |
| 2007-05-18 | 479 | 479 | 470 | 471 | 10,000 | 471 |
| 2007-05-17 | 480 | 480 | 478 | 478 | 4,000 | 478 |
| 2007-05-16 | 486 | 486 | 480 | 480 | 9,000 | 480 |
| 2007-05-15 | 489 | 489 | 482 | 482 | 10,000 | 482 |
| 2007-05-14 | 485 | 489 | 485 | 489 | 13,000 | 489 |
| 2007-05-11 | 484 | 489 | 483 | 484 | 11,000 | 484 |
| 2007-05-10 | 491 | 492 | 484 | 484 | 12,000 | 484 |
| 2007-05-09 | 486 | 491 | 486 | 491 | 9,000 | 491 |
| 2007-05-08 | 489 | 495 | 489 | 495 | 5,000 | 495 |
| 2007-05-07 | 490 | 494 | 489 | 490 | 16,000 | 490 |
| 2007-05-02 | 487 | 490 | 485 | 488 | 6,000 | 488 |
| 2007-05-01 | 496 | 497 | 496 | 497 | 9,000 | 497 |
| 2007-04-27 | 498 | 501 | 497 | 497 | 5,000 | 497 |
| 2007-04-26 | 496 | 502 | 496 | 497 | 12,000 | 497 |
| 2007-04-25 | 513 | 513 | 493 | 497 | 27,000 | 497 |
| 2007-04-24 | 498 | 505 | 497 | 505 | 6,000 | 505 |
| 2007-04-23 | 494 | 506 | 494 | 498 | 15,000 | 498 |
| 2007-04-20 | 502 | 502 | 497 | 498 | 8,000 | 498 |
| 2007-04-19 | 513 | 513 | 492 | 492 | 14,000 | 492 |
| 2007-04-18 | 508 | 514 | 508 | 513 | 7,000 | 513 |
| 2007-04-17 | 515 | 515 | 503 | 503 | 15,000 | 503 |
| 2007-04-16 | 508 | 516 | 508 | 515 | 5,000 | 515 |
| 2007-04-13 | 511 | 511 | 506 | 506 | 5,000 | 506 |
| 2007-04-12 | 519 | 519 | 511 | 515 | 17,000 | 515 |
| 2007-04-11 | 505 | 515 | 505 | 515 | 11,000 | 515 |
| 2007-04-10 | 519 | 519 | 510 | 510 | 5,000 | 510 |
| 2007-04-09 | 518 | 518 | 517 | 517 | 3,000 | 517 |
| 2007-04-06 | 506 | 511 | 506 | 510 | 5,000 | 510 |
| 2007-04-05 | 513 | 516 | 505 | 505 | 10,000 | 505 |
| 2007-04-04 | 507 | 517 | 505 | 513 | 10,000 | 513 |
| 2007-04-03 | 495 | 507 | 495 | 507 | 7,000 | 507 |
| 2007-04-02 | 520 | 520 | 503 | 503 | 16,000 | 503 |
| 2007-03-30 | 516 | 525 | 490 | 513 | 24,000 | 513 |
| 2007-03-29 | 520 | 521 | 512 | 513 | 15,000 | 513 |
| 2007-03-28 | 531 | 531 | 526 | 526 | 5,000 | 526 |
| 2007-03-27 | 530 | 539 | 525 | 530 | 9,000 | 530 |
| 2007-03-26 | 539 | 539 | 527 | 529 | 12,000 | 529 |
| 2007-03-23 | 538 | 538 | 531 | 532 | 18,000 | 532 |
| 2007-03-22 | 535 | 536 | 535 | 535 | 20,000 | 535 |
| 2007-03-20 | 530 | 536 | 530 | 535 | 46,000 | 535 |
| 2007-03-19 | 515 | 526 | 515 | 526 | 18,000 | 526 |
| 2007-03-16 | 527 | 529 | 520 | 525 | 24,000 | 525 |
| 2007-03-15 | 516 | 523 | 511 | 523 | 26,000 | 523 |
| 2007-03-14 | 517 | 519 | 515 | 516 | 26,000 | 516 |
| 2007-03-13 | 515 | 524 | 515 | 519 | 7,000 | 519 |
| 2007-03-12 | 506 | 512 | 506 | 512 | 8,000 | 512 |
| 2007-03-09 | 500 | 510 | 497 | 510 | 45,000 | 510 |
| 2007-03-08 | 510 | 513 | 509 | 510 | 24,000 | 510 |
| 2007-03-07 | 500 | 502 | 497 | 502 | 14,000 | 502 |
| 2007-03-06 | 493 | 502 | 493 | 500 | 15,000 | 500 |
| 2007-03-05 | 495 | 502 | 492 | 498 | 30,000 | 498 |
| 2007-03-02 | 509 | 509 | 500 | 505 | 14,000 | 505 |
| 2007-03-01 | 510 | 511 | 500 | 509 | 28,000 | 509 |
| 2007-02-28 | 510 | 513 | 505 | 513 | 30,000 | 513 |
| 2007-02-27 | 524 | 524 | 517 | 519 | 25,000 | 519 |
| 2007-02-26 | 525 | 525 | 518 | 524 | 16,000 | 524 |
| 2007-02-23 | 524 | 524 | 518 | 519 | 24,000 | 519 |
| 2007-02-22 | 517 | 524 | 515 | 516 | 14,000 | 516 |
| 2007-02-21 | 513 | 525 | 513 | 515 | 26,000 | 515 |
| 2007-02-20 | 526 | 526 | 520 | 521 | 11,000 | 521 |
| 2007-02-19 | 526 | 526 | 520 | 525 | 9,000 | 525 |
| 2007-02-16 | 528 | 531 | 523 | 526 | 34,000 | 526 |
| 2007-02-15 | 529 | 530 | 527 | 527 | 20,000 | 527 |
| 2007-02-14 | 525 | 530 | 519 | 528 | 18,000 | 528 |
| 2007-02-13 | 528 | 531 | 523 | 526 | 50,000 | 526 |
| 2007-02-09 | 512 | 527 | 512 | 527 | 53,000 | 527 |
| 2007-02-08 | 522 | 525 | 520 | 522 | 17,000 | 522 |
| 2007-02-07 | 512 | 521 | 512 | 521 | 15,000 | 521 |
| 2007-02-06 | 513 | 513 | 509 | 512 | 6,000 | 512 |
| 2007-02-05 | 524 | 524 | 512 | 512 | 14,000 | 512 |
| 2007-02-02 | 525 | 525 | 523 | 523 | 9,000 | 523 |
| 2007-02-01 | 520 | 525 | 520 | 525 | 16,000 | 525 |
| 2007-01-31 | 524 | 524 | 521 | 521 | 11,000 | 521 |
| 2007-01-30 | 523 | 527 | 522 | 522 | 15,000 | 522 |
| 2007-01-29 | 523 | 529 | 523 | 525 | 7,000 | 525 |
| 2007-01-26 | 522 | 522 | 520 | 522 | 11,000 | 522 |
| 2007-01-25 | 530 | 530 | 520 | 521 | 26,000 | 521 |
| 2007-01-24 | 525 | 529 | 524 | 529 | 9,000 | 529 |
| 2007-01-23 | 520 | 524 | 519 | 524 | 25,000 | 524 |
| 2007-01-22 | 523 | 525 | 520 | 520 | 25,000 | 520 |
| 2007-01-19 | 523 | 523 | 512 | 520 | 26,000 | 520 |
| 2007-01-18 | 520 | 525 | 520 | 525 | 24,000 | 525 |
| 2007-01-17 | 527 | 527 | 515 | 520 | 38,000 | 520 |
| 2007-01-16 | 527 | 530 | 524 | 524 | 24,000 | 524 |
| 2007-01-15 | 528 | 529 | 523 | 527 | 26,000 | 527 |
| 2007-01-12 | 525 | 530 | 522 | 528 | 41,000 | 528 |
| 2007-01-11 | 546 | 551 | 524 | 527 | 84,000 | 527 |
| 2007-01-10 | 559 | 560 | 547 | 551 | 83,000 | 551 |
| 2007-01-09 | 534 | 554 | 534 | 554 | 85,000 | 554 |
| 2007-01-05 | 550 | 550 | 537 | 537 | 118,000 | 537 |
| 2007-01-04 | 518 | 530 | 516 | 530 | 87,000 | 530 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
