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
2010-12-302432432402403,000240
2010-12-292422432412435,000243
2010-12-282442442422426,000242
2010-12-2724024423924337,000243
2010-12-2424824824424451,000244
2010-12-2225825824525040,000250
2010-12-2125525925425859,000258
2010-12-2025125625125629,000256
2010-12-1724624824524830,000248
2010-12-1624524524324521,000245
2010-12-1524624624424511,000245
2010-12-1424724724324519,000245
2010-12-132432432432439,000243
2010-12-1025025024024050,000240
2010-12-0924424624224411,000244
2010-12-0824824824524513,000245
2010-12-0724925024724831,000248
2010-12-0624324524224416,000244
2010-12-0324924924624616,000246
2010-12-022482482452458,000245
2010-12-012402402402401,000240
2010-11-302522522442448,000244
2010-11-2925225224424715,000247
2010-11-262522522482489,000248
2010-11-2526026025525527,000255
2010-11-242522562512559,000255
2010-11-222542552512528,000252
2010-11-1924725824725017,000250
2010-11-1824324824324713,000247
2010-11-1724024324024328,000243
2010-11-1623423823323814,000238
2010-11-152332332322335,000233
2010-11-1223023222823213,000232
2010-11-1123023022722822,000228
2010-11-1024324423023224,000232
2010-11-0922923922923512,000235
2010-11-0821922721822712,000227
2010-11-0521522121421925,000219
2010-11-0421321521021124,000211
2010-11-0221721721321317,000213
2010-11-0121121120820933,000209
2010-10-2922822820721640,000216
2010-10-2822823222822813,000228
2010-10-2724124122822848,000228
2010-10-2624624624324413,000244
2010-10-2524824824224238,000242
2010-10-2224224424224321,000243
2010-10-2124624624024418,000244
2010-10-2025725724524832,000248
2010-10-1926927225725734,000257
2010-10-1827027226427026,000270
2010-10-152612622612629,000262
2010-10-1425627025626519,000265
2010-10-1326826825625726,000257
2010-10-122772782662668,000266
2010-10-082802802792799,000279
2010-10-0728128227827910,000279
2010-10-062862862812818,000281
2010-10-052772862772819,000281
2010-10-042872882852858,000285
2010-10-012912912832919,000291
2010-09-302952952912917,000291
2010-09-2928029327829316,000293
2010-09-282932932852884,000288
2010-09-2728028928028619,000286
2010-09-2429429428728836,000288
2010-09-2229029028628610,000286
2010-09-212872872822823,000282
2010-09-1728128827828726,000287
2010-09-1627527727427711,000277
2010-09-1527127827127423,000274
2010-09-1428428427427412,000274
2010-09-132792792772777,000277
2010-09-1028028527328134,000281
2010-09-092782782772775,000277
2010-09-0828428427227210,000272
2010-09-072782792732796,000279
2010-09-062742762742764,000276
2010-09-0327728027727812,000278
2010-09-022762762752754,000275
2010-09-0127627626226830,000268
2010-08-3128228227627615,000276
2010-08-3027829027829021,000290
2010-08-2727628327628112,000281
2010-08-262872872792807,000280
2010-08-2528528928028921,000289
2010-08-2427728527728510,000285
2010-08-2327628327628311,000283
2010-08-202782782762765,000276
2010-08-192792792772778,000277
2010-08-182862862762776,000277
2010-08-1728428428028125,000281
2010-08-1628628628228213,000282
2010-08-1328128428128315,000283
2010-08-1228128328128112,000281
2010-08-1128528528128311,000283
2010-08-102892892862878,000287
2010-08-092892912862904,000290
2010-08-062922922902924,000292
2010-08-052962962912927,000292
2010-08-042932932912918,000291
2010-08-032912912912911,000291
2010-08-0228829328829011,000290
2010-07-3029129128728818,000288
2010-07-2929229429229212,000292
2010-07-2829429829429517,000295
2010-07-272972992952955,000295
2010-07-2630230229929915,000299
2010-07-232992992952968,000296
2010-07-2229529729429413,000294
2010-07-212982982952958,000295
2010-07-2030130129829819,000298
2010-07-162992992962965,000296
2010-07-152993002992997,000299
2010-07-1429629729629712,000297
2010-07-1329729929529515,000295
2010-07-123023022992995,000299
2010-07-092962982962989,000298
2010-07-0830230229629611,000296
2010-07-072993002993005,000300
2010-07-0630230430130427,000304
2010-07-0529529629529520,000295
2010-07-023003023003009,000300
2010-07-013003042992997,000299
2010-06-303023033013039,000303
2010-06-2931731730330313,000303
2010-06-283163163163162,000316
2010-06-2531631831631728,000317
2010-06-243143163113169,000316
2010-06-2330731530731114,000311
2010-06-223123153123156,000315
2010-06-2130431330431111,000311
2010-06-1830731330731217,000312
2010-06-1730530930430927,000309
2010-06-1630330530030218,000302
2010-06-152962972952979,000297
2010-06-142952952932934,000293
2010-06-1129429429229232,000292
2010-06-1029429529229210,000292
2010-06-092952972932978,000297
2010-06-082932962932957,000295
2010-06-072922922912914,000291
2010-06-0429830029829812,000298
2010-06-032993002972989,000298
2010-06-023023022992994,000299
2010-06-013043042982982,000298
2010-05-3129130629129812,000298
2010-05-2829730029229316,000293
2010-05-2729829829229217,000292
2010-05-2629930729930527,000305
2010-05-2530230230130224,000302
2010-05-2429629929629621,000296
2010-05-2129829829429418,000294
2010-05-203023033023026,000302
2010-05-1930030930030125,000301
2010-05-1830330330230210,000302
2010-05-1730930930130118,000301
2010-05-1431031230831018,000310
2010-05-1331431430530717,000307
2010-05-123113113053097,000309
2010-05-1130730830630711,000307
2010-05-1029830629829914,000299
2010-05-0730630629929912,000299
2010-05-0630531330530628,000306
2010-04-3032032432032010,000320
2010-04-2832232231531823,000318
2010-04-2733133233133211,000332
2010-04-2632733232733022,000330
2010-04-2332533032532618,000326
2010-04-2232332932332914,000329
2010-04-2132733432632919,000329
2010-04-203323323273277,000327
2010-04-1933433432232422,000324
2010-04-1633533533333517,000335
2010-04-153363363343358,000335
2010-04-143213323213308,000330
2010-04-1333633632632610,000326
2010-04-1233133733133222,000332
2010-04-093313363313366,000336
2010-04-0833733833033211,000332
2010-04-0734234233433721,000337
2010-04-0634234433834415,000344
2010-04-0532733832733817,000338
2010-04-0232832832532612,000326
2010-04-0132232532232422,000324
2010-03-3132332732232713,000327
2010-03-3032432532332411,000324
2010-03-293223233223236,000323
2010-03-2632132532132520,000325
2010-03-2532432432032132,000321
2010-03-2431232231232222,000322
2010-03-2331231631031013,000310
2010-03-193123123123125,000312
2010-03-183153153073123,000312
2010-03-1731131231031217,000312
2010-03-163053093053098,000309
2010-03-153083083063068,000306
2010-03-1230530630330623,000306
2010-03-113053053053056,000305
2010-03-103103103053056,000305
2010-03-0931031030630714,000307
2010-03-0831031130830822,000308
2010-03-0530230930230813,000308
2010-03-043053053043047,000304
2010-03-033013033013037,000303
2010-03-0230030430030417,000304
2010-03-012963002963003,000300
2010-02-262963002963005,000300
2010-02-2530030029629623,000296
2010-02-2430130129329546,000295
2010-02-233043042983016,000301
2010-02-2229630629630320,000303
2010-02-192962972962968,000296
2010-02-182972982962977,000297
2010-02-1731031029629741,000297
2010-02-1630030029729812,000298
2010-02-1529129629129515,000295
2010-02-1229429629329315,000293
2010-02-102972972942949,000294
2010-02-0929729929629819,000298
2010-02-082993052993057,000305
2010-02-0530730729830012,000300
2010-02-043103103053059,000305
2010-02-033003063003066,000306
2010-02-0230030529330233,000302
2010-02-0130930930130224,000302
2010-01-2931231230830914,000309
2010-01-2831131330731314,000313
2010-01-2731331331031016,000310
2010-01-263183183153159,000315
2010-01-2531431731431530,000315
2010-01-2232332331732218,000322
2010-01-2131632431632211,000322
2010-01-203203243183248,000324
2010-01-1932132532032116,000321
2010-01-1832432432332419,000324
2010-01-1532232431832417,000324
2010-01-1433633632232226,000322
2010-01-1331833231532929,000329
2010-01-123153163153158,000315
2010-01-0831131331131212,000312
2010-01-0731231230931122,000311
2010-01-0631631631031129,000311
2010-01-0532032031531616,000316
2010-01-0431832531131735,000317

分割・併合履歴 : [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株