4512 わかもと製薬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 328 | 329 | 326 | 326 | 15,000 | 326 |
| 2009-12-29 | 331 | 333 | 330 | 333 | 5,000 | 333 |
| 2009-12-28 | 332 | 335 | 331 | 331 | 23,000 | 331 |
| 2009-12-25 | 344 | 344 | 340 | 340 | 26,000 | 340 |
| 2009-12-24 | 335 | 340 | 332 | 340 | 27,000 | 340 |
| 2009-12-22 | 335 | 336 | 328 | 330 | 34,000 | 330 |
| 2009-12-21 | 337 | 337 | 330 | 330 | 11,000 | 330 |
| 2009-12-18 | 335 | 338 | 335 | 337 | 6,000 | 337 |
| 2009-12-17 | 343 | 344 | 331 | 332 | 31,000 | 332 |
| 2009-12-16 | 331 | 339 | 331 | 339 | 11,000 | 339 |
| 2009-12-15 | 329 | 330 | 325 | 330 | 7,000 | 330 |
| 2009-12-14 | 338 | 340 | 328 | 329 | 14,000 | 329 |
| 2009-12-11 | 340 | 340 | 333 | 333 | 25,000 | 333 |
| 2009-12-10 | 336 | 338 | 335 | 336 | 7,000 | 336 |
| 2009-12-09 | 335 | 342 | 335 | 336 | 16,000 | 336 |
| 2009-12-08 | 344 | 344 | 335 | 337 | 15,000 | 337 |
| 2009-12-07 | 335 | 346 | 330 | 345 | 40,000 | 345 |
| 2009-12-04 | 331 | 331 | 324 | 330 | 17,000 | 330 |
| 2009-12-03 | 328 | 332 | 322 | 326 | 21,000 | 326 |
| 2009-12-02 | 318 | 320 | 313 | 320 | 10,000 | 320 |
| 2009-12-01 | 316 | 316 | 311 | 315 | 13,000 | 315 |
| 2009-11-30 | 306 | 314 | 302 | 313 | 14,000 | 313 |
| 2009-11-27 | 297 | 305 | 297 | 304 | 24,000 | 304 |
| 2009-11-26 | 292 | 295 | 292 | 293 | 13,000 | 293 |
| 2009-11-25 | 301 | 301 | 298 | 299 | 20,000 | 299 |
| 2009-11-24 | 304 | 304 | 299 | 301 | 21,000 | 301 |
| 2009-11-20 | 306 | 309 | 303 | 303 | 7,000 | 303 |
| 2009-11-19 | 308 | 309 | 304 | 305 | 7,000 | 305 |
| 2009-11-18 | 309 | 315 | 307 | 308 | 15,000 | 308 |
| 2009-11-17 | 319 | 319 | 312 | 313 | 21,000 | 313 |
| 2009-11-16 | 311 | 314 | 308 | 309 | 10,000 | 309 |
| 2009-11-13 | 310 | 311 | 310 | 310 | 7,000 | 310 |
| 2009-11-12 | 313 | 313 | 309 | 310 | 15,000 | 310 |
| 2009-11-11 | 320 | 322 | 313 | 313 | 15,000 | 313 |
| 2009-11-10 | 318 | 320 | 317 | 320 | 9,000 | 320 |
| 2009-11-09 | 326 | 326 | 315 | 317 | 7,000 | 317 |
| 2009-11-06 | 324 | 324 | 320 | 321 | 18,000 | 321 |
| 2009-11-05 | 323 | 323 | 320 | 321 | 9,000 | 321 |
| 2009-11-04 | 322 | 322 | 314 | 318 | 12,000 | 318 |
| 2009-11-02 | 326 | 326 | 325 | 325 | 6,000 | 325 |
| 2009-10-30 | 322 | 328 | 321 | 326 | 15,000 | 326 |
| 2009-10-29 | 314 | 329 | 314 | 317 | 35,000 | 317 |
| 2009-10-28 | 322 | 327 | 322 | 324 | 20,000 | 324 |
| 2009-10-27 | 331 | 331 | 327 | 327 | 16,000 | 327 |
| 2009-10-26 | 330 | 335 | 329 | 335 | 23,000 | 335 |
| 2009-10-23 | 334 | 335 | 331 | 331 | 27,000 | 331 |
| 2009-10-22 | 341 | 341 | 335 | 340 | 25,000 | 340 |
| 2009-10-21 | 340 | 343 | 339 | 343 | 13,000 | 343 |
| 2009-10-20 | 341 | 342 | 340 | 341 | 15,000 | 341 |
| 2009-10-19 | 353 | 353 | 341 | 341 | 37,000 | 341 |
| 2009-10-16 | 344 | 349 | 344 | 349 | 12,000 | 349 |
| 2009-10-15 | 340 | 346 | 340 | 345 | 20,000 | 345 |
| 2009-10-14 | 346 | 346 | 341 | 342 | 12,000 | 342 |
| 2009-10-13 | 346 | 346 | 344 | 345 | 13,000 | 345 |
| 2009-10-09 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2009-10-08 | 346 | 347 | 346 | 347 | 4,000 | 347 |
| 2009-10-07 | 348 | 349 | 346 | 349 | 11,000 | 349 |
| 2009-10-06 | 347 | 349 | 347 | 349 | 6,000 | 349 |
| 2009-10-05 | 349 | 351 | 349 | 351 | 12,000 | 351 |
| 2009-10-02 | 352 | 352 | 349 | 349 | 8,000 | 349 |
| 2009-10-01 | 358 | 358 | 354 | 356 | 9,000 | 356 |
| 2009-09-30 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-09-29 | 359 | 359 | 353 | 358 | 13,000 | 358 |
| 2009-09-28 | 360 | 360 | 352 | 354 | 13,000 | 354 |
| 2009-09-25 | 356 | 358 | 354 | 356 | 26,000 | 356 |
| 2009-09-24 | 346 | 353 | 345 | 353 | 19,000 | 353 |
| 2009-09-18 | 347 | 348 | 345 | 348 | 14,000 | 348 |
| 2009-09-17 | 350 | 350 | 345 | 348 | 15,000 | 348 |
| 2009-09-16 | 345 | 346 | 344 | 345 | 18,000 | 345 |
| 2009-09-15 | 346 | 346 | 345 | 346 | 7,000 | 346 |
| 2009-09-14 | 352 | 352 | 346 | 347 | 18,000 | 347 |
| 2009-09-11 | 360 | 360 | 353 | 353 | 28,000 | 353 |
| 2009-09-10 | 353 | 357 | 353 | 355 | 9,000 | 355 |
| 2009-09-09 | 357 | 357 | 352 | 354 | 4,000 | 354 |
| 2009-09-08 | 356 | 357 | 355 | 355 | 5,000 | 355 |
| 2009-09-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2009-09-04 | 353 | 354 | 353 | 354 | 7,000 | 354 |
| 2009-09-03 | 354 | 357 | 353 | 353 | 18,000 | 353 |
| 2009-09-02 | 353 | 355 | 353 | 353 | 21,000 | 353 |
| 2009-09-01 | 367 | 367 | 365 | 365 | 4,000 | 365 |
| 2009-08-31 | 365 | 369 | 361 | 366 | 10,000 | 366 |
| 2009-08-28 | 363 | 369 | 363 | 365 | 20,000 | 365 |
| 2009-08-27 | 368 | 368 | 364 | 364 | 6,000 | 364 |
| 2009-08-26 | 367 | 370 | 367 | 368 | 11,000 | 368 |
| 2009-08-25 | 368 | 369 | 361 | 367 | 24,000 | 367 |
| 2009-08-24 | 358 | 366 | 357 | 366 | 18,000 | 366 |
| 2009-08-21 | 354 | 355 | 353 | 353 | 12,000 | 353 |
| 2009-08-20 | 355 | 356 | 354 | 356 | 9,000 | 356 |
| 2009-08-19 | 354 | 354 | 353 | 354 | 5,000 | 354 |
| 2009-08-18 | 354 | 355 | 354 | 354 | 9,000 | 354 |
| 2009-08-17 | 366 | 366 | 351 | 356 | 34,000 | 356 |
| 2009-08-14 | 357 | 362 | 357 | 362 | 13,000 | 362 |
| 2009-08-13 | 360 | 360 | 355 | 358 | 12,000 | 358 |
| 2009-08-12 | 357 | 359 | 356 | 356 | 13,000 | 356 |
| 2009-08-11 | 358 | 358 | 355 | 357 | 7,000 | 357 |
| 2009-08-10 | 353 | 357 | 353 | 355 | 11,000 | 355 |
| 2009-08-07 | 350 | 351 | 349 | 350 | 8,000 | 350 |
| 2009-08-06 | 356 | 356 | 355 | 355 | 5,000 | 355 |
| 2009-08-05 | 352 | 355 | 352 | 355 | 22,000 | 355 |
| 2009-08-04 | 351 | 351 | 348 | 348 | 12,000 | 348 |
| 2009-08-03 | 350 | 350 | 346 | 346 | 9,000 | 346 |
| 2009-07-31 | 356 | 358 | 348 | 350 | 53,000 | 350 |
| 2009-07-30 | 359 | 362 | 355 | 362 | 16,000 | 362 |
| 2009-07-29 | 362 | 364 | 360 | 364 | 16,000 | 364 |
| 2009-07-28 | 377 | 377 | 369 | 369 | 9,000 | 369 |
| 2009-07-27 | 365 | 373 | 365 | 373 | 21,000 | 373 |
| 2009-07-24 | 360 | 364 | 359 | 364 | 31,000 | 364 |
| 2009-07-23 | 355 | 359 | 355 | 358 | 37,000 | 358 |
| 2009-07-22 | 350 | 353 | 347 | 353 | 19,000 | 353 |
| 2009-07-21 | 342 | 349 | 340 | 347 | 21,000 | 347 |
| 2009-07-17 | 347 | 347 | 336 | 341 | 24,000 | 341 |
| 2009-07-16 | 337 | 348 | 336 | 342 | 46,000 | 342 |
| 2009-07-15 | 339 | 339 | 336 | 337 | 32,000 | 337 |
| 2009-07-14 | 350 | 350 | 342 | 342 | 19,000 | 342 |
| 2009-07-13 | 351 | 352 | 348 | 349 | 17,000 | 349 |
| 2009-07-10 | 350 | 351 | 346 | 346 | 17,000 | 346 |
| 2009-07-09 | 348 | 351 | 348 | 348 | 15,000 | 348 |
| 2009-07-08 | 349 | 351 | 347 | 348 | 15,000 | 348 |
| 2009-07-07 | 356 | 356 | 348 | 349 | 30,000 | 349 |
| 2009-07-06 | 354 | 354 | 347 | 348 | 29,000 | 348 |
| 2009-07-03 | 350 | 351 | 344 | 344 | 23,000 | 344 |
| 2009-07-02 | 353 | 353 | 352 | 352 | 20,000 | 352 |
| 2009-07-01 | 351 | 352 | 350 | 351 | 19,000 | 351 |
| 2009-06-30 | 351 | 351 | 349 | 351 | 13,000 | 351 |
| 2009-06-29 | 355 | 355 | 348 | 349 | 51,000 | 349 |
| 2009-06-26 | 360 | 360 | 348 | 351 | 55,000 | 351 |
| 2009-06-25 | 357 | 358 | 355 | 355 | 25,000 | 355 |
| 2009-06-24 | 353 | 355 | 352 | 354 | 27,000 | 354 |
| 2009-06-23 | 352 | 352 | 348 | 350 | 40,000 | 350 |
| 2009-06-22 | 350 | 359 | 346 | 357 | 54,000 | 357 |
| 2009-06-19 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 2009-06-18 | 378 | 378 | 363 | 363 | 14,000 | 363 |
| 2009-06-17 | 375 | 378 | 372 | 374 | 29,000 | 374 |
| 2009-06-16 | 382 | 382 | 366 | 368 | 29,000 | 368 |
| 2009-06-15 | 384 | 384 | 378 | 381 | 17,000 | 381 |
| 2009-06-12 | 382 | 382 | 378 | 379 | 36,000 | 379 |
| 2009-06-11 | 385 | 385 | 380 | 382 | 9,000 | 382 |
| 2009-06-10 | 387 | 387 | 380 | 380 | 11,000 | 380 |
| 2009-06-09 | 396 | 396 | 385 | 385 | 9,000 | 385 |
| 2009-06-08 | 400 | 400 | 396 | 396 | 6,000 | 396 |
| 2009-06-05 | 401 | 403 | 400 | 400 | 6,000 | 400 |
| 2009-06-04 | 398 | 402 | 398 | 400 | 11,000 | 400 |
| 2009-06-03 | 400 | 400 | 398 | 398 | 5,000 | 398 |
| 2009-06-02 | 398 | 400 | 398 | 400 | 12,000 | 400 |
| 2009-06-01 | 395 | 395 | 393 | 394 | 7,000 | 394 |
| 2009-05-29 | 398 | 399 | 395 | 395 | 7,000 | 395 |
| 2009-05-28 | 399 | 402 | 398 | 398 | 11,000 | 398 |
| 2009-05-27 | 406 | 406 | 399 | 399 | 13,000 | 399 |
| 2009-05-26 | 404 | 405 | 399 | 404 | 15,000 | 404 |
| 2009-05-25 | 403 | 403 | 403 | 403 | 14,000 | 403 |
| 2009-05-22 | 402 | 406 | 402 | 406 | 12,000 | 406 |
| 2009-05-21 | 400 | 402 | 400 | 402 | 3,000 | 402 |
| 2009-05-20 | 410 | 410 | 400 | 400 | 9,000 | 400 |
| 2009-05-19 | 404 | 406 | 396 | 406 | 13,000 | 406 |
| 2009-05-18 | 412 | 412 | 398 | 399 | 25,000 | 399 |
| 2009-05-15 | 396 | 396 | 394 | 394 | 9,000 | 394 |
| 2009-05-14 | 401 | 405 | 397 | 399 | 12,000 | 399 |
| 2009-05-13 | 402 | 405 | 402 | 404 | 3,000 | 404 |
| 2009-05-12 | 400 | 405 | 400 | 402 | 7,000 | 402 |
| 2009-05-11 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2009-05-08 | 404 | 404 | 400 | 401 | 3,000 | 401 |
| 2009-05-07 | 402 | 404 | 402 | 404 | 8,000 | 404 |
| 2009-05-01 | 406 | 407 | 406 | 406 | 4,000 | 406 |
| 2009-04-30 | 406 | 407 | 405 | 406 | 10,000 | 406 |
| 2009-04-28 | 402 | 405 | 402 | 404 | 13,000 | 404 |
| 2009-04-27 | 399 | 401 | 399 | 399 | 15,000 | 399 |
| 2009-04-24 | 394 | 398 | 390 | 394 | 21,000 | 394 |
| 2009-04-23 | 394 | 399 | 388 | 395 | 23,000 | 395 |
| 2009-04-22 | 402 | 407 | 390 | 393 | 16,000 | 393 |
| 2009-04-21 | 404 | 406 | 402 | 406 | 17,000 | 406 |
| 2009-04-20 | 408 | 408 | 405 | 405 | 5,000 | 405 |
| 2009-04-17 | 406 | 406 | 403 | 403 | 15,000 | 403 |
| 2009-04-16 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2009-04-15 | 401 | 401 | 400 | 401 | 6,000 | 401 |
| 2009-04-14 | 401 | 406 | 400 | 400 | 12,000 | 400 |
| 2009-04-13 | 406 | 406 | 405 | 406 | 4,000 | 406 |
| 2009-04-10 | 409 | 409 | 404 | 406 | 5,000 | 406 |
| 2009-04-09 | 405 | 405 | 400 | 404 | 11,000 | 404 |
| 2009-04-08 | 399 | 408 | 399 | 405 | 11,000 | 405 |
| 2009-04-07 | 409 | 409 | 401 | 404 | 20,000 | 404 |
| 2009-04-06 | 403 | 403 | 398 | 399 | 7,000 | 399 |
| 2009-04-03 | 402 | 404 | 402 | 403 | 7,000 | 403 |
| 2009-04-02 | 395 | 400 | 391 | 400 | 16,000 | 400 |
| 2009-04-01 | 390 | 401 | 390 | 400 | 18,000 | 400 |
| 2009-03-31 | 392 | 392 | 389 | 389 | 18,000 | 389 |
| 2009-03-30 | 395 | 400 | 393 | 394 | 18,000 | 394 |
| 2009-03-27 | 401 | 406 | 400 | 400 | 18,000 | 400 |
| 2009-03-26 | 415 | 415 | 409 | 411 | 10,000 | 411 |
| 2009-03-25 | 412 | 417 | 407 | 415 | 30,000 | 415 |
| 2009-03-24 | 398 | 409 | 393 | 409 | 43,000 | 409 |
| 2009-03-23 | 396 | 397 | 390 | 395 | 28,000 | 395 |
| 2009-03-19 | 391 | 398 | 391 | 398 | 20,000 | 398 |
| 2009-03-18 | 400 | 400 | 393 | 396 | 25,000 | 396 |
| 2009-03-17 | 396 | 399 | 392 | 399 | 37,000 | 399 |
| 2009-03-16 | 379 | 388 | 378 | 382 | 24,000 | 382 |
| 2009-03-13 | 368 | 368 | 361 | 368 | 54,000 | 368 |
| 2009-03-12 | 360 | 360 | 357 | 358 | 6,000 | 358 |
| 2009-03-11 | 357 | 360 | 355 | 355 | 11,000 | 355 |
| 2009-03-10 | 357 | 357 | 355 | 355 | 12,000 | 355 |
| 2009-03-09 | 357 | 357 | 355 | 357 | 13,000 | 357 |
| 2009-03-06 | 357 | 357 | 356 | 357 | 22,000 | 357 |
| 2009-03-05 | 357 | 359 | 355 | 356 | 17,000 | 356 |
| 2009-03-04 | 355 | 355 | 353 | 354 | 10,000 | 354 |
| 2009-03-03 | 356 | 356 | 355 | 355 | 9,000 | 355 |
| 2009-03-02 | 356 | 357 | 353 | 357 | 12,000 | 357 |
| 2009-02-27 | 355 | 360 | 352 | 360 | 20,000 | 360 |
| 2009-02-26 | 355 | 355 | 351 | 355 | 13,000 | 355 |
| 2009-02-25 | 358 | 358 | 351 | 352 | 20,000 | 352 |
| 2009-02-24 | 352 | 353 | 346 | 353 | 15,000 | 353 |
| 2009-02-23 | 350 | 353 | 350 | 351 | 11,000 | 351 |
| 2009-02-20 | 355 | 355 | 350 | 350 | 11,000 | 350 |
| 2009-02-19 | 351 | 351 | 350 | 351 | 5,000 | 351 |
| 2009-02-18 | 354 | 355 | 350 | 350 | 14,000 | 350 |
| 2009-02-17 | 360 | 360 | 351 | 353 | 32,000 | 353 |
| 2009-02-16 | 355 | 355 | 348 | 351 | 15,000 | 351 |
| 2009-02-13 | 346 | 347 | 343 | 347 | 11,000 | 347 |
| 2009-02-12 | 335 | 339 | 335 | 339 | 7,000 | 339 |
| 2009-02-10 | 349 | 352 | 334 | 334 | 9,000 | 334 |
| 2009-02-09 | 353 | 353 | 349 | 349 | 7,000 | 349 |
| 2009-02-06 | 355 | 359 | 351 | 351 | 14,000 | 351 |
| 2009-02-05 | 352 | 352 | 351 | 351 | 16,000 | 351 |
| 2009-02-04 | 356 | 356 | 345 | 351 | 10,000 | 351 |
| 2009-02-03 | 352 | 360 | 352 | 355 | 11,000 | 355 |
| 2009-02-02 | 357 | 359 | 352 | 352 | 4,000 | 352 |
| 2009-01-30 | 353 | 353 | 348 | 353 | 17,000 | 353 |
| 2009-01-29 | 353 | 356 | 352 | 355 | 13,000 | 355 |
| 2009-01-28 | 345 | 352 | 345 | 352 | 16,000 | 352 |
| 2009-01-27 | 337 | 340 | 336 | 340 | 15,000 | 340 |
| 2009-01-26 | 329 | 331 | 327 | 327 | 16,000 | 327 |
| 2009-01-23 | 321 | 328 | 321 | 328 | 13,000 | 328 |
| 2009-01-22 | 326 | 327 | 324 | 325 | 4,000 | 325 |
| 2009-01-21 | 323 | 327 | 320 | 320 | 9,000 | 320 |
| 2009-01-20 | 330 | 331 | 322 | 328 | 39,000 | 328 |
| 2009-01-19 | 347 | 347 | 338 | 345 | 24,000 | 345 |
| 2009-01-16 | 332 | 332 | 324 | 327 | 10,000 | 327 |
| 2009-01-15 | 324 | 334 | 324 | 331 | 12,000 | 331 |
| 2009-01-14 | 330 | 332 | 328 | 332 | 11,000 | 332 |
| 2009-01-13 | 337 | 340 | 333 | 336 | 16,000 | 336 |
| 2009-01-09 | 350 | 355 | 345 | 347 | 13,000 | 347 |
| 2009-01-08 | 362 | 362 | 349 | 350 | 13,000 | 350 |
| 2009-01-07 | 360 | 360 | 359 | 359 | 15,000 | 359 |
| 2009-01-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
