4512 わかもと製薬(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 243 | 243 | 240 | 240 | 3,000 | 240 |
| 2010-12-29 | 242 | 243 | 241 | 243 | 5,000 | 243 |
| 2010-12-28 | 244 | 244 | 242 | 242 | 6,000 | 242 |
| 2010-12-27 | 240 | 244 | 239 | 243 | 37,000 | 243 |
| 2010-12-24 | 248 | 248 | 244 | 244 | 51,000 | 244 |
| 2010-12-22 | 258 | 258 | 245 | 250 | 40,000 | 250 |
| 2010-12-21 | 255 | 259 | 254 | 258 | 59,000 | 258 |
| 2010-12-20 | 251 | 256 | 251 | 256 | 29,000 | 256 |
| 2010-12-17 | 246 | 248 | 245 | 248 | 30,000 | 248 |
| 2010-12-16 | 245 | 245 | 243 | 245 | 21,000 | 245 |
| 2010-12-15 | 246 | 246 | 244 | 245 | 11,000 | 245 |
| 2010-12-14 | 247 | 247 | 243 | 245 | 19,000 | 245 |
| 2010-12-13 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2010-12-10 | 250 | 250 | 240 | 240 | 50,000 | 240 |
| 2010-12-09 | 244 | 246 | 242 | 244 | 11,000 | 244 |
| 2010-12-08 | 248 | 248 | 245 | 245 | 13,000 | 245 |
| 2010-12-07 | 249 | 250 | 247 | 248 | 31,000 | 248 |
| 2010-12-06 | 243 | 245 | 242 | 244 | 16,000 | 244 |
| 2010-12-03 | 249 | 249 | 246 | 246 | 16,000 | 246 |
| 2010-12-02 | 248 | 248 | 245 | 245 | 8,000 | 245 |
| 2010-12-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-11-30 | 252 | 252 | 244 | 244 | 8,000 | 244 |
| 2010-11-29 | 252 | 252 | 244 | 247 | 15,000 | 247 |
| 2010-11-26 | 252 | 252 | 248 | 248 | 9,000 | 248 |
| 2010-11-25 | 260 | 260 | 255 | 255 | 27,000 | 255 |
| 2010-11-24 | 252 | 256 | 251 | 255 | 9,000 | 255 |
| 2010-11-22 | 254 | 255 | 251 | 252 | 8,000 | 252 |
| 2010-11-19 | 247 | 258 | 247 | 250 | 17,000 | 250 |
| 2010-11-18 | 243 | 248 | 243 | 247 | 13,000 | 247 |
| 2010-11-17 | 240 | 243 | 240 | 243 | 28,000 | 243 |
| 2010-11-16 | 234 | 238 | 233 | 238 | 14,000 | 238 |
| 2010-11-15 | 233 | 233 | 232 | 233 | 5,000 | 233 |
| 2010-11-12 | 230 | 232 | 228 | 232 | 13,000 | 232 |
| 2010-11-11 | 230 | 230 | 227 | 228 | 22,000 | 228 |
| 2010-11-10 | 243 | 244 | 230 | 232 | 24,000 | 232 |
| 2010-11-09 | 229 | 239 | 229 | 235 | 12,000 | 235 |
| 2010-11-08 | 219 | 227 | 218 | 227 | 12,000 | 227 |
| 2010-11-05 | 215 | 221 | 214 | 219 | 25,000 | 219 |
| 2010-11-04 | 213 | 215 | 210 | 211 | 24,000 | 211 |
| 2010-11-02 | 217 | 217 | 213 | 213 | 17,000 | 213 |
| 2010-11-01 | 211 | 211 | 208 | 209 | 33,000 | 209 |
| 2010-10-29 | 228 | 228 | 207 | 216 | 40,000 | 216 |
| 2010-10-28 | 228 | 232 | 228 | 228 | 13,000 | 228 |
| 2010-10-27 | 241 | 241 | 228 | 228 | 48,000 | 228 |
| 2010-10-26 | 246 | 246 | 243 | 244 | 13,000 | 244 |
| 2010-10-25 | 248 | 248 | 242 | 242 | 38,000 | 242 |
| 2010-10-22 | 242 | 244 | 242 | 243 | 21,000 | 243 |
| 2010-10-21 | 246 | 246 | 240 | 244 | 18,000 | 244 |
| 2010-10-20 | 257 | 257 | 245 | 248 | 32,000 | 248 |
| 2010-10-19 | 269 | 272 | 257 | 257 | 34,000 | 257 |
| 2010-10-18 | 270 | 272 | 264 | 270 | 26,000 | 270 |
| 2010-10-15 | 261 | 262 | 261 | 262 | 9,000 | 262 |
| 2010-10-14 | 256 | 270 | 256 | 265 | 19,000 | 265 |
| 2010-10-13 | 268 | 268 | 256 | 257 | 26,000 | 257 |
| 2010-10-12 | 277 | 278 | 266 | 266 | 8,000 | 266 |
| 2010-10-08 | 280 | 280 | 279 | 279 | 9,000 | 279 |
| 2010-10-07 | 281 | 282 | 278 | 279 | 10,000 | 279 |
| 2010-10-06 | 286 | 286 | 281 | 281 | 8,000 | 281 |
| 2010-10-05 | 277 | 286 | 277 | 281 | 9,000 | 281 |
| 2010-10-04 | 287 | 288 | 285 | 285 | 8,000 | 285 |
| 2010-10-01 | 291 | 291 | 283 | 291 | 9,000 | 291 |
| 2010-09-30 | 295 | 295 | 291 | 291 | 7,000 | 291 |
| 2010-09-29 | 280 | 293 | 278 | 293 | 16,000 | 293 |
| 2010-09-28 | 293 | 293 | 285 | 288 | 4,000 | 288 |
| 2010-09-27 | 280 | 289 | 280 | 286 | 19,000 | 286 |
| 2010-09-24 | 294 | 294 | 287 | 288 | 36,000 | 288 |
| 2010-09-22 | 290 | 290 | 286 | 286 | 10,000 | 286 |
| 2010-09-21 | 287 | 287 | 282 | 282 | 3,000 | 282 |
| 2010-09-17 | 281 | 288 | 278 | 287 | 26,000 | 287 |
| 2010-09-16 | 275 | 277 | 274 | 277 | 11,000 | 277 |
| 2010-09-15 | 271 | 278 | 271 | 274 | 23,000 | 274 |
| 2010-09-14 | 284 | 284 | 274 | 274 | 12,000 | 274 |
| 2010-09-13 | 279 | 279 | 277 | 277 | 7,000 | 277 |
| 2010-09-10 | 280 | 285 | 273 | 281 | 34,000 | 281 |
| 2010-09-09 | 278 | 278 | 277 | 277 | 5,000 | 277 |
| 2010-09-08 | 284 | 284 | 272 | 272 | 10,000 | 272 |
| 2010-09-07 | 278 | 279 | 273 | 279 | 6,000 | 279 |
| 2010-09-06 | 274 | 276 | 274 | 276 | 4,000 | 276 |
| 2010-09-03 | 277 | 280 | 277 | 278 | 12,000 | 278 |
| 2010-09-02 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2010-09-01 | 276 | 276 | 262 | 268 | 30,000 | 268 |
| 2010-08-31 | 282 | 282 | 276 | 276 | 15,000 | 276 |
| 2010-08-30 | 278 | 290 | 278 | 290 | 21,000 | 290 |
| 2010-08-27 | 276 | 283 | 276 | 281 | 12,000 | 281 |
| 2010-08-26 | 287 | 287 | 279 | 280 | 7,000 | 280 |
| 2010-08-25 | 285 | 289 | 280 | 289 | 21,000 | 289 |
| 2010-08-24 | 277 | 285 | 277 | 285 | 10,000 | 285 |
| 2010-08-23 | 276 | 283 | 276 | 283 | 11,000 | 283 |
| 2010-08-20 | 278 | 278 | 276 | 276 | 5,000 | 276 |
| 2010-08-19 | 279 | 279 | 277 | 277 | 8,000 | 277 |
| 2010-08-18 | 286 | 286 | 276 | 277 | 6,000 | 277 |
| 2010-08-17 | 284 | 284 | 280 | 281 | 25,000 | 281 |
| 2010-08-16 | 286 | 286 | 282 | 282 | 13,000 | 282 |
| 2010-08-13 | 281 | 284 | 281 | 283 | 15,000 | 283 |
| 2010-08-12 | 281 | 283 | 281 | 281 | 12,000 | 281 |
| 2010-08-11 | 285 | 285 | 281 | 283 | 11,000 | 283 |
| 2010-08-10 | 289 | 289 | 286 | 287 | 8,000 | 287 |
| 2010-08-09 | 289 | 291 | 286 | 290 | 4,000 | 290 |
| 2010-08-06 | 292 | 292 | 290 | 292 | 4,000 | 292 |
| 2010-08-05 | 296 | 296 | 291 | 292 | 7,000 | 292 |
| 2010-08-04 | 293 | 293 | 291 | 291 | 8,000 | 291 |
| 2010-08-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-08-02 | 288 | 293 | 288 | 290 | 11,000 | 290 |
| 2010-07-30 | 291 | 291 | 287 | 288 | 18,000 | 288 |
| 2010-07-29 | 292 | 294 | 292 | 292 | 12,000 | 292 |
| 2010-07-28 | 294 | 298 | 294 | 295 | 17,000 | 295 |
| 2010-07-27 | 297 | 299 | 295 | 295 | 5,000 | 295 |
| 2010-07-26 | 302 | 302 | 299 | 299 | 15,000 | 299 |
| 2010-07-23 | 299 | 299 | 295 | 296 | 8,000 | 296 |
| 2010-07-22 | 295 | 297 | 294 | 294 | 13,000 | 294 |
| 2010-07-21 | 298 | 298 | 295 | 295 | 8,000 | 295 |
| 2010-07-20 | 301 | 301 | 298 | 298 | 19,000 | 298 |
| 2010-07-16 | 299 | 299 | 296 | 296 | 5,000 | 296 |
| 2010-07-15 | 299 | 300 | 299 | 299 | 7,000 | 299 |
| 2010-07-14 | 296 | 297 | 296 | 297 | 12,000 | 297 |
| 2010-07-13 | 297 | 299 | 295 | 295 | 15,000 | 295 |
| 2010-07-12 | 302 | 302 | 299 | 299 | 5,000 | 299 |
| 2010-07-09 | 296 | 298 | 296 | 298 | 9,000 | 298 |
| 2010-07-08 | 302 | 302 | 296 | 296 | 11,000 | 296 |
| 2010-07-07 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2010-07-06 | 302 | 304 | 301 | 304 | 27,000 | 304 |
| 2010-07-05 | 295 | 296 | 295 | 295 | 20,000 | 295 |
| 2010-07-02 | 300 | 302 | 300 | 300 | 9,000 | 300 |
| 2010-07-01 | 300 | 304 | 299 | 299 | 7,000 | 299 |
| 2010-06-30 | 302 | 303 | 301 | 303 | 9,000 | 303 |
| 2010-06-29 | 317 | 317 | 303 | 303 | 13,000 | 303 |
| 2010-06-28 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2010-06-25 | 316 | 318 | 316 | 317 | 28,000 | 317 |
| 2010-06-24 | 314 | 316 | 311 | 316 | 9,000 | 316 |
| 2010-06-23 | 307 | 315 | 307 | 311 | 14,000 | 311 |
| 2010-06-22 | 312 | 315 | 312 | 315 | 6,000 | 315 |
| 2010-06-21 | 304 | 313 | 304 | 311 | 11,000 | 311 |
| 2010-06-18 | 307 | 313 | 307 | 312 | 17,000 | 312 |
| 2010-06-17 | 305 | 309 | 304 | 309 | 27,000 | 309 |
| 2010-06-16 | 303 | 305 | 300 | 302 | 18,000 | 302 |
| 2010-06-15 | 296 | 297 | 295 | 297 | 9,000 | 297 |
| 2010-06-14 | 295 | 295 | 293 | 293 | 4,000 | 293 |
| 2010-06-11 | 294 | 294 | 292 | 292 | 32,000 | 292 |
| 2010-06-10 | 294 | 295 | 292 | 292 | 10,000 | 292 |
| 2010-06-09 | 295 | 297 | 293 | 297 | 8,000 | 297 |
| 2010-06-08 | 293 | 296 | 293 | 295 | 7,000 | 295 |
| 2010-06-07 | 292 | 292 | 291 | 291 | 4,000 | 291 |
| 2010-06-04 | 298 | 300 | 298 | 298 | 12,000 | 298 |
| 2010-06-03 | 299 | 300 | 297 | 298 | 9,000 | 298 |
| 2010-06-02 | 302 | 302 | 299 | 299 | 4,000 | 299 |
| 2010-06-01 | 304 | 304 | 298 | 298 | 2,000 | 298 |
| 2010-05-31 | 291 | 306 | 291 | 298 | 12,000 | 298 |
| 2010-05-28 | 297 | 300 | 292 | 293 | 16,000 | 293 |
| 2010-05-27 | 298 | 298 | 292 | 292 | 17,000 | 292 |
| 2010-05-26 | 299 | 307 | 299 | 305 | 27,000 | 305 |
| 2010-05-25 | 302 | 302 | 301 | 302 | 24,000 | 302 |
| 2010-05-24 | 296 | 299 | 296 | 296 | 21,000 | 296 |
| 2010-05-21 | 298 | 298 | 294 | 294 | 18,000 | 294 |
| 2010-05-20 | 302 | 303 | 302 | 302 | 6,000 | 302 |
| 2010-05-19 | 300 | 309 | 300 | 301 | 25,000 | 301 |
| 2010-05-18 | 303 | 303 | 302 | 302 | 10,000 | 302 |
| 2010-05-17 | 309 | 309 | 301 | 301 | 18,000 | 301 |
| 2010-05-14 | 310 | 312 | 308 | 310 | 18,000 | 310 |
| 2010-05-13 | 314 | 314 | 305 | 307 | 17,000 | 307 |
| 2010-05-12 | 311 | 311 | 305 | 309 | 7,000 | 309 |
| 2010-05-11 | 307 | 308 | 306 | 307 | 11,000 | 307 |
| 2010-05-10 | 298 | 306 | 298 | 299 | 14,000 | 299 |
| 2010-05-07 | 306 | 306 | 299 | 299 | 12,000 | 299 |
| 2010-05-06 | 305 | 313 | 305 | 306 | 28,000 | 306 |
| 2010-04-30 | 320 | 324 | 320 | 320 | 10,000 | 320 |
| 2010-04-28 | 322 | 322 | 315 | 318 | 23,000 | 318 |
| 2010-04-27 | 331 | 332 | 331 | 332 | 11,000 | 332 |
| 2010-04-26 | 327 | 332 | 327 | 330 | 22,000 | 330 |
| 2010-04-23 | 325 | 330 | 325 | 326 | 18,000 | 326 |
| 2010-04-22 | 323 | 329 | 323 | 329 | 14,000 | 329 |
| 2010-04-21 | 327 | 334 | 326 | 329 | 19,000 | 329 |
| 2010-04-20 | 332 | 332 | 327 | 327 | 7,000 | 327 |
| 2010-04-19 | 334 | 334 | 322 | 324 | 22,000 | 324 |
| 2010-04-16 | 335 | 335 | 333 | 335 | 17,000 | 335 |
| 2010-04-15 | 336 | 336 | 334 | 335 | 8,000 | 335 |
| 2010-04-14 | 321 | 332 | 321 | 330 | 8,000 | 330 |
| 2010-04-13 | 336 | 336 | 326 | 326 | 10,000 | 326 |
| 2010-04-12 | 331 | 337 | 331 | 332 | 22,000 | 332 |
| 2010-04-09 | 331 | 336 | 331 | 336 | 6,000 | 336 |
| 2010-04-08 | 337 | 338 | 330 | 332 | 11,000 | 332 |
| 2010-04-07 | 342 | 342 | 334 | 337 | 21,000 | 337 |
| 2010-04-06 | 342 | 344 | 338 | 344 | 15,000 | 344 |
| 2010-04-05 | 327 | 338 | 327 | 338 | 17,000 | 338 |
| 2010-04-02 | 328 | 328 | 325 | 326 | 12,000 | 326 |
| 2010-04-01 | 322 | 325 | 322 | 324 | 22,000 | 324 |
| 2010-03-31 | 323 | 327 | 322 | 327 | 13,000 | 327 |
| 2010-03-30 | 324 | 325 | 323 | 324 | 11,000 | 324 |
| 2010-03-29 | 322 | 323 | 322 | 323 | 6,000 | 323 |
| 2010-03-26 | 321 | 325 | 321 | 325 | 20,000 | 325 |
| 2010-03-25 | 324 | 324 | 320 | 321 | 32,000 | 321 |
| 2010-03-24 | 312 | 322 | 312 | 322 | 22,000 | 322 |
| 2010-03-23 | 312 | 316 | 310 | 310 | 13,000 | 310 |
| 2010-03-19 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2010-03-18 | 315 | 315 | 307 | 312 | 3,000 | 312 |
| 2010-03-17 | 311 | 312 | 310 | 312 | 17,000 | 312 |
| 2010-03-16 | 305 | 309 | 305 | 309 | 8,000 | 309 |
| 2010-03-15 | 308 | 308 | 306 | 306 | 8,000 | 306 |
| 2010-03-12 | 305 | 306 | 303 | 306 | 23,000 | 306 |
| 2010-03-11 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2010-03-10 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 2010-03-09 | 310 | 310 | 306 | 307 | 14,000 | 307 |
| 2010-03-08 | 310 | 311 | 308 | 308 | 22,000 | 308 |
| 2010-03-05 | 302 | 309 | 302 | 308 | 13,000 | 308 |
| 2010-03-04 | 305 | 305 | 304 | 304 | 7,000 | 304 |
| 2010-03-03 | 301 | 303 | 301 | 303 | 7,000 | 303 |
| 2010-03-02 | 300 | 304 | 300 | 304 | 17,000 | 304 |
| 2010-03-01 | 296 | 300 | 296 | 300 | 3,000 | 300 |
| 2010-02-26 | 296 | 300 | 296 | 300 | 5,000 | 300 |
| 2010-02-25 | 300 | 300 | 296 | 296 | 23,000 | 296 |
| 2010-02-24 | 301 | 301 | 293 | 295 | 46,000 | 295 |
| 2010-02-23 | 304 | 304 | 298 | 301 | 6,000 | 301 |
| 2010-02-22 | 296 | 306 | 296 | 303 | 20,000 | 303 |
| 2010-02-19 | 296 | 297 | 296 | 296 | 8,000 | 296 |
| 2010-02-18 | 297 | 298 | 296 | 297 | 7,000 | 297 |
| 2010-02-17 | 310 | 310 | 296 | 297 | 41,000 | 297 |
| 2010-02-16 | 300 | 300 | 297 | 298 | 12,000 | 298 |
| 2010-02-15 | 291 | 296 | 291 | 295 | 15,000 | 295 |
| 2010-02-12 | 294 | 296 | 293 | 293 | 15,000 | 293 |
| 2010-02-10 | 297 | 297 | 294 | 294 | 9,000 | 294 |
| 2010-02-09 | 297 | 299 | 296 | 298 | 19,000 | 298 |
| 2010-02-08 | 299 | 305 | 299 | 305 | 7,000 | 305 |
| 2010-02-05 | 307 | 307 | 298 | 300 | 12,000 | 300 |
| 2010-02-04 | 310 | 310 | 305 | 305 | 9,000 | 305 |
| 2010-02-03 | 300 | 306 | 300 | 306 | 6,000 | 306 |
| 2010-02-02 | 300 | 305 | 293 | 302 | 33,000 | 302 |
| 2010-02-01 | 309 | 309 | 301 | 302 | 24,000 | 302 |
| 2010-01-29 | 312 | 312 | 308 | 309 | 14,000 | 309 |
| 2010-01-28 | 311 | 313 | 307 | 313 | 14,000 | 313 |
| 2010-01-27 | 313 | 313 | 310 | 310 | 16,000 | 310 |
| 2010-01-26 | 318 | 318 | 315 | 315 | 9,000 | 315 |
| 2010-01-25 | 314 | 317 | 314 | 315 | 30,000 | 315 |
| 2010-01-22 | 323 | 323 | 317 | 322 | 18,000 | 322 |
| 2010-01-21 | 316 | 324 | 316 | 322 | 11,000 | 322 |
| 2010-01-20 | 320 | 324 | 318 | 324 | 8,000 | 324 |
| 2010-01-19 | 321 | 325 | 320 | 321 | 16,000 | 321 |
| 2010-01-18 | 324 | 324 | 323 | 324 | 19,000 | 324 |
| 2010-01-15 | 322 | 324 | 318 | 324 | 17,000 | 324 |
| 2010-01-14 | 336 | 336 | 322 | 322 | 26,000 | 322 |
| 2010-01-13 | 318 | 332 | 315 | 329 | 29,000 | 329 |
| 2010-01-12 | 315 | 316 | 315 | 315 | 8,000 | 315 |
| 2010-01-08 | 311 | 313 | 311 | 312 | 12,000 | 312 |
| 2010-01-07 | 312 | 312 | 309 | 311 | 22,000 | 311 |
| 2010-01-06 | 316 | 316 | 310 | 311 | 29,000 | 311 |
| 2010-01-05 | 320 | 320 | 315 | 316 | 16,000 | 316 |
| 2010-01-04 | 318 | 325 | 311 | 317 | 35,000 | 317 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
