4512 わかもと製薬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 355 | 360 | 346 | 360 | 8,000 | 360 |
| 2008-12-29 | 354 | 355 | 349 | 355 | 7,000 | 355 |
| 2008-12-26 | 351 | 354 | 349 | 350 | 8,000 | 350 |
| 2008-12-25 | 351 | 351 | 350 | 351 | 14,000 | 351 |
| 2008-12-24 | 345 | 346 | 338 | 346 | 17,000 | 346 |
| 2008-12-22 | 341 | 349 | 341 | 349 | 6,000 | 349 |
| 2008-12-19 | 348 | 348 | 341 | 341 | 8,000 | 341 |
| 2008-12-18 | 353 | 353 | 348 | 348 | 11,000 | 348 |
| 2008-12-17 | 356 | 356 | 352 | 353 | 18,000 | 353 |
| 2008-12-16 | 351 | 351 | 346 | 346 | 8,000 | 346 |
| 2008-12-15 | 351 | 355 | 351 | 355 | 19,000 | 355 |
| 2008-12-12 | 342 | 345 | 341 | 341 | 35,000 | 341 |
| 2008-12-11 | 359 | 359 | 349 | 357 | 28,000 | 357 |
| 2008-12-10 | 357 | 357 | 352 | 354 | 6,000 | 354 |
| 2008-12-09 | 362 | 362 | 352 | 358 | 14,000 | 358 |
| 2008-12-08 | 335 | 357 | 335 | 357 | 22,000 | 357 |
| 2008-12-05 | 338 | 338 | 335 | 337 | 31,000 | 337 |
| 2008-12-04 | 323 | 334 | 323 | 333 | 13,000 | 333 |
| 2008-12-03 | 327 | 335 | 327 | 333 | 12,000 | 333 |
| 2008-12-02 | 317 | 332 | 317 | 332 | 11,000 | 332 |
| 2008-12-01 | 332 | 333 | 331 | 331 | 8,000 | 331 |
| 2008-11-28 | 337 | 337 | 331 | 337 | 14,000 | 337 |
| 2008-11-27 | 329 | 337 | 329 | 337 | 9,000 | 337 |
| 2008-11-26 | 332 | 334 | 332 | 334 | 8,000 | 334 |
| 2008-11-25 | 337 | 339 | 335 | 336 | 17,000 | 336 |
| 2008-11-21 | 317 | 335 | 317 | 335 | 19,000 | 335 |
| 2008-11-20 | 332 | 332 | 325 | 327 | 7,000 | 327 |
| 2008-11-19 | 337 | 340 | 331 | 335 | 28,000 | 335 |
| 2008-11-18 | 338 | 338 | 328 | 336 | 12,000 | 336 |
| 2008-11-17 | 338 | 339 | 331 | 336 | 28,000 | 336 |
| 2008-11-14 | 325 | 335 | 324 | 327 | 7,000 | 327 |
| 2008-11-13 | 322 | 325 | 322 | 324 | 7,000 | 324 |
| 2008-11-12 | 333 | 337 | 333 | 337 | 3,000 | 337 |
| 2008-11-11 | 340 | 340 | 335 | 339 | 6,000 | 339 |
| 2008-11-10 | 340 | 340 | 335 | 340 | 13,000 | 340 |
| 2008-11-07 | 334 | 340 | 330 | 339 | 17,000 | 339 |
| 2008-11-06 | 341 | 348 | 334 | 337 | 28,000 | 337 |
| 2008-11-05 | 337 | 342 | 334 | 342 | 18,000 | 342 |
| 2008-11-04 | 321 | 330 | 321 | 327 | 17,000 | 327 |
| 2008-10-31 | 318 | 337 | 318 | 336 | 38,000 | 336 |
| 2008-10-30 | 316 | 318 | 305 | 305 | 30,000 | 305 |
| 2008-10-29 | 320 | 320 | 302 | 311 | 16,000 | 311 |
| 2008-10-28 | 302 | 305 | 293 | 303 | 17,000 | 303 |
| 2008-10-27 | 331 | 331 | 312 | 312 | 41,000 | 312 |
| 2008-10-24 | 328 | 328 | 306 | 321 | 37,000 | 321 |
| 2008-10-23 | 322 | 322 | 301 | 322 | 24,000 | 322 |
| 2008-10-22 | 336 | 337 | 324 | 324 | 17,000 | 324 |
| 2008-10-21 | 335 | 349 | 335 | 345 | 13,000 | 345 |
| 2008-10-20 | 328 | 350 | 328 | 340 | 25,000 | 340 |
| 2008-10-17 | 316 | 336 | 314 | 330 | 38,000 | 330 |
| 2008-10-16 | 307 | 308 | 286 | 286 | 16,000 | 286 |
| 2008-10-15 | 311 | 311 | 305 | 309 | 12,000 | 309 |
| 2008-10-14 | 311 | 319 | 305 | 306 | 31,000 | 306 |
| 2008-10-10 | 320 | 320 | 300 | 301 | 20,000 | 301 |
| 2008-10-09 | 320 | 321 | 320 | 321 | 7,000 | 321 |
| 2008-10-08 | 330 | 330 | 320 | 320 | 17,000 | 320 |
| 2008-10-07 | 324 | 325 | 320 | 320 | 8,000 | 320 |
| 2008-10-06 | 347 | 347 | 320 | 324 | 19,000 | 324 |
| 2008-10-03 | 341 | 349 | 341 | 349 | 19,000 | 349 |
| 2008-10-02 | 340 | 346 | 338 | 346 | 27,000 | 346 |
| 2008-10-01 | 339 | 349 | 339 | 344 | 9,000 | 344 |
| 2008-09-30 | 339 | 339 | 328 | 334 | 10,000 | 334 |
| 2008-09-29 | 346 | 350 | 338 | 338 | 20,000 | 338 |
| 2008-09-26 | 352 | 354 | 342 | 346 | 27,000 | 346 |
| 2008-09-25 | 357 | 357 | 351 | 352 | 15,000 | 352 |
| 2008-09-24 | 341 | 349 | 338 | 349 | 19,000 | 349 |
| 2008-09-22 | 359 | 359 | 347 | 347 | 29,000 | 347 |
| 2008-09-19 | 346 | 350 | 341 | 349 | 16,000 | 349 |
| 2008-09-18 | 336 | 341 | 336 | 341 | 19,000 | 341 |
| 2008-09-17 | 351 | 351 | 347 | 350 | 18,000 | 350 |
| 2008-09-16 | 336 | 342 | 335 | 336 | 17,000 | 336 |
| 2008-09-12 | 348 | 348 | 343 | 348 | 25,000 | 348 |
| 2008-09-11 | 352 | 352 | 338 | 348 | 10,000 | 348 |
| 2008-09-10 | 341 | 348 | 341 | 348 | 5,000 | 348 |
| 2008-09-09 | 341 | 342 | 341 | 341 | 3,000 | 341 |
| 2008-09-08 | 345 | 350 | 345 | 346 | 7,000 | 346 |
| 2008-09-05 | 339 | 339 | 335 | 336 | 17,000 | 336 |
| 2008-09-04 | 345 | 345 | 338 | 339 | 9,000 | 339 |
| 2008-09-03 | 340 | 347 | 340 | 344 | 9,000 | 344 |
| 2008-09-02 | 341 | 341 | 335 | 340 | 17,000 | 340 |
| 2008-09-01 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2008-08-29 | 349 | 356 | 349 | 356 | 16,000 | 356 |
| 2008-08-28 | 343 | 343 | 338 | 339 | 5,000 | 339 |
| 2008-08-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-08-26 | 353 | 353 | 347 | 350 | 7,000 | 350 |
| 2008-08-25 | 349 | 353 | 348 | 353 | 17,000 | 353 |
| 2008-08-22 | 345 | 345 | 340 | 343 | 8,000 | 343 |
| 2008-08-21 | 339 | 341 | 336 | 341 | 6,000 | 341 |
| 2008-08-20 | 336 | 342 | 336 | 338 | 7,000 | 338 |
| 2008-08-19 | 338 | 338 | 335 | 335 | 32,000 | 335 |
| 2008-08-18 | 347 | 350 | 343 | 343 | 32,000 | 343 |
| 2008-08-15 | 345 | 345 | 336 | 337 | 22,000 | 337 |
| 2008-08-14 | 351 | 356 | 350 | 350 | 8,000 | 350 |
| 2008-08-13 | 356 | 358 | 351 | 351 | 10,000 | 351 |
| 2008-08-12 | 371 | 371 | 361 | 361 | 9,000 | 361 |
| 2008-08-11 | 369 | 372 | 368 | 372 | 6,000 | 372 |
| 2008-08-08 | 362 | 374 | 362 | 374 | 6,000 | 374 |
| 2008-08-07 | 371 | 371 | 367 | 367 | 3,000 | 367 |
| 2008-08-06 | 375 | 380 | 375 | 376 | 16,000 | 376 |
| 2008-08-05 | 369 | 377 | 369 | 375 | 9,000 | 375 |
| 2008-08-04 | 365 | 369 | 365 | 369 | 5,000 | 369 |
| 2008-08-01 | 375 | 378 | 370 | 370 | 6,000 | 370 |
| 2008-07-31 | 372 | 377 | 372 | 377 | 9,000 | 377 |
| 2008-07-30 | 366 | 376 | 366 | 372 | 6,000 | 372 |
| 2008-07-29 | 361 | 364 | 361 | 364 | 6,000 | 364 |
| 2008-07-28 | 372 | 375 | 370 | 370 | 6,000 | 370 |
| 2008-07-25 | 378 | 380 | 372 | 372 | 18,000 | 372 |
| 2008-07-24 | 366 | 376 | 366 | 376 | 14,000 | 376 |
| 2008-07-23 | 372 | 374 | 368 | 374 | 12,000 | 374 |
| 2008-07-22 | 364 | 368 | 363 | 363 | 7,000 | 363 |
| 2008-07-18 | 373 | 373 | 359 | 359 | 6,000 | 359 |
| 2008-07-17 | 368 | 368 | 365 | 366 | 11,000 | 366 |
| 2008-07-16 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2008-07-15 | 353 | 353 | 345 | 348 | 12,000 | 348 |
| 2008-07-14 | 350 | 354 | 350 | 353 | 10,000 | 353 |
| 2008-07-11 | 359 | 359 | 353 | 353 | 9,000 | 353 |
| 2008-07-10 | 360 | 360 | 351 | 351 | 9,000 | 351 |
| 2008-07-09 | 356 | 362 | 356 | 358 | 5,000 | 358 |
| 2008-07-08 | 360 | 361 | 360 | 360 | 3,000 | 360 |
| 2008-07-07 | 367 | 367 | 363 | 364 | 18,000 | 364 |
| 2008-07-04 | 353 | 360 | 353 | 360 | 12,000 | 360 |
| 2008-07-03 | 359 | 359 | 352 | 357 | 17,000 | 357 |
| 2008-07-02 | 351 | 352 | 347 | 349 | 14,000 | 349 |
| 2008-07-01 | 355 | 364 | 355 | 356 | 7,000 | 356 |
| 2008-06-30 | 358 | 361 | 351 | 356 | 17,000 | 356 |
| 2008-06-27 | 359 | 359 | 357 | 358 | 11,000 | 358 |
| 2008-06-26 | 364 | 364 | 363 | 363 | 5,000 | 363 |
| 2008-06-25 | 370 | 370 | 359 | 362 | 23,000 | 362 |
| 2008-06-24 | 362 | 365 | 362 | 365 | 6,000 | 365 |
| 2008-06-23 | 360 | 360 | 354 | 354 | 6,000 | 354 |
| 2008-06-20 | 368 | 368 | 363 | 363 | 6,000 | 363 |
| 2008-06-19 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 2008-06-18 | 369 | 370 | 365 | 369 | 17,000 | 369 |
| 2008-06-17 | 380 | 380 | 371 | 372 | 15,000 | 372 |
| 2008-06-16 | 365 | 370 | 361 | 370 | 7,000 | 370 |
| 2008-06-13 | 368 | 368 | 362 | 362 | 41,000 | 362 |
| 2008-06-12 | 375 | 383 | 369 | 373 | 59,000 | 373 |
| 2008-06-11 | 370 | 370 | 368 | 368 | 3,000 | 368 |
| 2008-06-10 | 369 | 373 | 368 | 373 | 4,000 | 373 |
| 2008-06-09 | 364 | 369 | 360 | 367 | 14,000 | 367 |
| 2008-06-06 | 377 | 380 | 377 | 377 | 11,000 | 377 |
| 2008-06-05 | 377 | 377 | 377 | 377 | 7,000 | 377 |
| 2008-06-04 | 373 | 378 | 373 | 375 | 11,000 | 375 |
| 2008-06-03 | 369 | 377 | 368 | 368 | 17,000 | 368 |
| 2008-06-02 | 375 | 377 | 372 | 372 | 10,000 | 372 |
| 2008-05-30 | 383 | 383 | 374 | 376 | 11,000 | 376 |
| 2008-05-29 | 373 | 378 | 373 | 378 | 3,000 | 378 |
| 2008-05-28 | 376 | 377 | 374 | 374 | 10,000 | 374 |
| 2008-05-27 | 374 | 380 | 370 | 377 | 21,000 | 377 |
| 2008-05-26 | 380 | 380 | 374 | 375 | 18,000 | 375 |
| 2008-05-23 | 385 | 389 | 385 | 385 | 17,000 | 385 |
| 2008-05-22 | 372 | 380 | 372 | 380 | 12,000 | 380 |
| 2008-05-21 | 374 | 374 | 371 | 372 | 24,000 | 372 |
| 2008-05-20 | 386 | 391 | 384 | 384 | 8,000 | 384 |
| 2008-05-19 | 385 | 391 | 385 | 391 | 19,000 | 391 |
| 2008-05-16 | 380 | 383 | 379 | 380 | 8,000 | 380 |
| 2008-05-15 | 378 | 386 | 378 | 380 | 12,000 | 380 |
| 2008-05-14 | 383 | 383 | 373 | 373 | 25,000 | 373 |
| 2008-05-13 | 384 | 384 | 375 | 378 | 18,000 | 378 |
| 2008-05-12 | 399 | 399 | 377 | 382 | 21,000 | 382 |
| 2008-05-09 | 405 | 405 | 394 | 399 | 6,000 | 399 |
| 2008-05-08 | 394 | 395 | 390 | 390 | 11,000 | 390 |
| 2008-05-07 | 394 | 394 | 390 | 391 | 9,000 | 391 |
| 2008-05-02 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2008-05-01 | 372 | 379 | 372 | 379 | 3,000 | 379 |
| 2008-04-30 | 380 | 381 | 380 | 381 | 11,000 | 381 |
| 2008-04-28 | 378 | 390 | 377 | 390 | 19,000 | 390 |
| 2008-04-25 | 383 | 383 | 377 | 382 | 16,000 | 382 |
| 2008-04-24 | 367 | 369 | 363 | 368 | 7,000 | 368 |
| 2008-04-23 | 359 | 369 | 359 | 365 | 14,000 | 365 |
| 2008-04-22 | 378 | 378 | 373 | 374 | 9,000 | 374 |
| 2008-04-21 | 375 | 375 | 371 | 373 | 8,000 | 373 |
| 2008-04-18 | 374 | 374 | 365 | 373 | 8,000 | 373 |
| 2008-04-17 | 367 | 375 | 367 | 375 | 7,000 | 375 |
| 2008-04-16 | 369 | 369 | 365 | 365 | 9,000 | 365 |
| 2008-04-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-04-14 | 381 | 381 | 370 | 370 | 9,000 | 370 |
| 2008-04-11 | 376 | 376 | 371 | 376 | 4,000 | 376 |
| 2008-04-10 | 378 | 378 | 367 | 367 | 8,000 | 367 |
| 2008-04-09 | 395 | 395 | 379 | 380 | 19,000 | 380 |
| 2008-04-08 | 386 | 395 | 385 | 395 | 4,000 | 395 |
| 2008-04-07 | 385 | 390 | 385 | 385 | 6,000 | 385 |
| 2008-04-04 | 377 | 385 | 377 | 385 | 5,000 | 385 |
| 2008-04-03 | 385 | 396 | 385 | 387 | 11,000 | 387 |
| 2008-04-02 | 387 | 396 | 381 | 386 | 10,000 | 386 |
| 2008-04-01 | 380 | 386 | 373 | 386 | 16,000 | 386 |
| 2008-03-31 | 401 | 405 | 395 | 395 | 6,000 | 395 |
| 2008-03-28 | 389 | 411 | 389 | 411 | 13,000 | 411 |
| 2008-03-27 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2008-03-26 | 375 | 379 | 375 | 379 | 7,000 | 379 |
| 2008-03-25 | 380 | 380 | 375 | 377 | 23,000 | 377 |
| 2008-03-24 | 351 | 365 | 351 | 365 | 8,000 | 365 |
| 2008-03-21 | 341 | 355 | 341 | 348 | 13,000 | 348 |
| 2008-03-19 | 336 | 339 | 336 | 339 | 7,000 | 339 |
| 2008-03-18 | 339 | 339 | 334 | 334 | 6,000 | 334 |
| 2008-03-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2008-03-14 | 348 | 353 | 345 | 346 | 50,000 | 346 |
| 2008-03-13 | 366 | 366 | 358 | 358 | 5,000 | 358 |
| 2008-03-12 | 366 | 366 | 365 | 365 | 8,000 | 365 |
| 2008-03-11 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2008-03-10 | 365 | 365 | 360 | 365 | 6,000 | 365 |
| 2008-03-07 | 364 | 368 | 364 | 366 | 5,000 | 366 |
| 2008-03-06 | 373 | 373 | 372 | 373 | 3,000 | 373 |
| 2008-03-05 | 362 | 366 | 362 | 363 | 8,000 | 363 |
| 2008-03-04 | 385 | 385 | 376 | 376 | 12,000 | 376 |
| 2008-03-03 | 384 | 389 | 384 | 384 | 10,000 | 384 |
| 2008-02-29 | 390 | 390 | 384 | 384 | 12,000 | 384 |
| 2008-02-28 | 389 | 399 | 389 | 399 | 6,000 | 399 |
| 2008-02-27 | 389 | 391 | 389 | 389 | 11,000 | 389 |
| 2008-02-26 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2008-02-25 | 404 | 405 | 394 | 405 | 26,000 | 405 |
| 2008-02-22 | 387 | 387 | 373 | 379 | 11,000 | 379 |
| 2008-02-21 | 381 | 388 | 381 | 382 | 13,000 | 382 |
| 2008-02-20 | 405 | 405 | 395 | 395 | 5,000 | 395 |
| 2008-02-19 | 392 | 406 | 392 | 401 | 7,000 | 401 |
| 2008-02-18 | 395 | 395 | 391 | 391 | 7,000 | 391 |
| 2008-02-15 | 386 | 400 | 386 | 400 | 10,000 | 400 |
| 2008-02-14 | 367 | 381 | 367 | 381 | 12,000 | 381 |
| 2008-02-13 | 359 | 375 | 359 | 365 | 18,000 | 365 |
| 2008-02-12 | 353 | 354 | 353 | 354 | 3,000 | 354 |
| 2008-02-08 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-02-07 | 371 | 376 | 368 | 368 | 5,000 | 368 |
| 2008-02-06 | 370 | 370 | 365 | 366 | 15,000 | 366 |
| 2008-02-05 | 370 | 371 | 365 | 365 | 14,000 | 365 |
| 2008-02-04 | 365 | 370 | 364 | 365 | 5,000 | 365 |
| 2008-02-01 | 356 | 367 | 356 | 367 | 7,000 | 367 |
| 2008-01-31 | 346 | 356 | 346 | 356 | 8,000 | 356 |
| 2008-01-30 | 345 | 346 | 345 | 345 | 13,000 | 345 |
| 2008-01-29 | 356 | 356 | 350 | 355 | 10,000 | 355 |
| 2008-01-28 | 346 | 361 | 346 | 361 | 16,000 | 361 |
| 2008-01-25 | 346 | 346 | 341 | 341 | 17,000 | 341 |
| 2008-01-24 | 328 | 345 | 328 | 336 | 17,000 | 336 |
| 2008-01-23 | 343 | 343 | 338 | 338 | 10,000 | 338 |
| 2008-01-22 | 359 | 359 | 341 | 341 | 13,000 | 341 |
| 2008-01-21 | 359 | 361 | 354 | 354 | 9,000 | 354 |
| 2008-01-18 | 351 | 369 | 351 | 369 | 20,000 | 369 |
| 2008-01-17 | 384 | 384 | 362 | 367 | 15,000 | 367 |
| 2008-01-16 | 372 | 372 | 369 | 369 | 11,000 | 369 |
| 2008-01-15 | 381 | 381 | 377 | 377 | 21,000 | 377 |
| 2008-01-11 | 391 | 391 | 386 | 386 | 8,000 | 386 |
| 2008-01-10 | 390 | 400 | 390 | 391 | 16,000 | 391 |
| 2008-01-09 | 383 | 395 | 373 | 391 | 37,000 | 391 |
| 2008-01-08 | 390 | 390 | 386 | 388 | 24,000 | 388 |
| 2008-01-07 | 395 | 395 | 381 | 385 | 20,000 | 385 |
| 2008-01-04 | 408 | 408 | 400 | 400 | 5,000 | 400 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
