1. HOME >
  2. 株価時系列 >
  3. 4512 >
  4. 2011年

4512 わかもと製薬(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302172202142179,000217
2011-12-292192192142149,000214
2011-12-2822722721822011,000220
2011-12-2722722822022524,000225
2011-12-2624524523223211,000232
2011-12-2223824023624012,000240
2011-12-212342342332343,000234
2011-12-1923423422823422,000234
2011-12-1623923923223413,000234
2011-12-152382392382394,000239
2011-12-1423824023524012,000240
2011-12-132352382342389,000238
2011-12-122392402312407,000240
2011-12-0923823923823927,000239
2011-12-082442472422427,000242
2011-12-0724824823424417,000244
2011-12-0624824824524510,000245
2011-12-052482482462463,000246
2011-12-022492502472507,000250
2011-12-012462472462467,000246
2011-11-302442442432433,000243
2011-11-292392432392435,000243
2011-11-282442442412412,000241
2011-11-2524024524024511,000245
2011-11-2423724023224016,000240
2011-11-222382382382382,000238
2011-11-212382382382385,000238
2011-11-182422422392397,000239
2011-11-1723824123823826,000238
2011-11-162352362332368,000236
2011-11-152282302282306,000230
2011-11-142332332282282,000228
2011-11-112232262222264,000226
2011-11-102262272232279,000227
2011-11-092302362302347,000234
2011-11-082352352282286,000228
2011-11-072282332282336,000233
2011-11-042302332292334,000233
2011-11-0222423222423210,000232
2011-11-012352352302317,000231
2011-10-312272352272305,000230
2011-10-2822523122322535,000225
2011-10-2722922922222915,000229
2011-10-262332402302308,000230
2011-10-2525025023523724,000237
2011-10-2424525024424712,000247
2011-10-212362462362465,000246
2011-10-2024624623324020,000240
2011-10-1926026024024815,000248
2011-10-182532562532565,000256
2011-10-1725025425025422,000254
2011-10-1424624824324811,000248
2011-10-132492492462467,000246
2011-10-122462492462498,000249
2011-10-1125025024224617,000246
2011-10-072402412402416,000241
2011-10-0624324324024010,000240
2011-10-052462462422427,000242
2011-10-042422442422445,000244
2011-10-032592592502503,000250
2011-09-302682682572609,000260
2011-09-2925126924526919,000269
2011-09-2824825124625120,000251
2011-09-2724824824624810,000248
2011-09-2624924923823812,000238
2011-09-2224924924824913,000249
2011-09-2125025024924910,000249
2011-09-2024624924524923,000249
2011-09-1624324524324518,000245
2011-09-152372432372436,000243
2011-09-142372372372372,000237
2011-09-132362372362376,000237
2011-09-122402402362363,000236
2011-09-0924324324224233,000242
2011-09-0824324424024113,000241
2011-09-0723724123724110,000241
2011-09-0623723723523720,000237
2011-09-0523323422823414,000234
2011-09-022332332302305,000230
2011-09-0123823822723512,000235
2011-08-3123423523223310,000233
2011-08-3022323322323314,000233
2011-08-292242242202205,000220
2011-08-262242252192219,000221
2011-08-2523623622422423,000224
2011-08-2422622922622912,000229
2011-08-2322122922122611,000226
2011-08-2222422522122311,000223
2011-08-1922822822622812,000228
2011-08-1822923022923010,000230
2011-08-1722522922522722,000227
2011-08-1622122121922116,000221
2011-08-152192192162165,000216
2011-08-122192192152154,000215
2011-08-1120721920521911,000219
2011-08-1021221220820910,000209
2011-08-0921621620421021,000210
2011-08-082202202172189,000218
2011-08-0522522521922018,000220
2011-08-042292312292318,000231
2011-08-0323923922622725,000227
2011-08-022412412402405,000240
2011-08-0124224224024116,000241
2011-07-292472502462478,000247
2011-07-2824725324525313,000253
2011-07-272512512472475,000247
2011-07-2625125225125210,000252
2011-07-2525325325125215,000252
2011-07-2225225525025510,000255
2011-07-2125125324724712,000247
2011-07-2025825925025324,000253
2011-07-1925125825125829,000258
2011-07-1524925124824910,000249
2011-07-142532532492496,000249
2011-07-132532532522538,000253
2011-07-122502542502545,000254
2011-07-112552552522524,000252
2011-07-0825425725325315,000253
2011-07-072652652592596,000259
2011-07-0626026125826121,000261
2011-07-0525125925125910,000259
2011-07-0425225524925417,000254
2011-07-012482532482537,000253
2011-06-302512512462467,000246
2011-06-292462482452488,000248
2011-06-282472482462467,000246
2011-06-2725125124624914,000249
2011-06-2424525224525211,000252
2011-06-2324724924324530,000245
2011-06-2224825524825515,000255
2011-06-2124624824624812,000248
2011-06-202452462452463,000246
2011-06-1724424724424519,000245
2011-06-162442442442446,000244
2011-06-152422422412416,000241
2011-06-142422422382384,000238
2011-06-132352402352406,000240
2011-06-1024024023923927,000239
2011-06-092372382372374,000237
2011-06-082402402392408,000240
2011-06-072372372362373,000237
2011-06-062382382352369,000236
2011-06-032382392342348,000234
2011-06-022392392382382,000238
2011-06-012402402392392,000239
2011-05-312352402352406,000240
2011-05-3023123823123511,000235
2011-05-272382382342345,000234
2011-05-262362382282389,000238
2011-05-2524324323623621,000236
2011-05-2423924223924112,000241
2011-05-232412412362387,000238
2011-05-202462482452454,000245
2011-05-192492492472475,000247
2011-05-1824824924624715,000247
2011-05-1724824924724838,000248
2011-05-1623524023524015,000240
2011-05-1323923923523514,000235
2011-05-1223623923623911,000239
2011-05-1123724023623824,000238
2011-05-1023523922823024,000230
2011-05-0924824823223826,000238
2011-05-062472472442467,000246
2011-04-282482482462475,000247
2011-04-2724825024524510,000245
2011-04-262492512472488,000248
2011-04-2525625624724924,000249
2011-04-2225125525125512,000255
2011-04-212522532502539,000253
2011-04-202512532502518,000251
2011-04-192442502442506,000250
2011-04-1825425425225221,000252
2011-04-1525225325025317,000253
2011-04-142452502452478,000247
2011-04-132482482472473,000247
2011-04-122482532482495,000249
2011-04-112502512502506,000250
2011-04-082462512462477,000247
2011-04-072482492482484,000248
2011-04-062482502482504,000250
2011-04-052522522492498,000249
2011-04-042472492472495,000249
2011-04-0125525524724915,000249
2011-03-3125425525025532,000255
2011-03-3026326625626118,000261
2011-03-2925526625526312,000263
2011-03-2825926025926014,000260
2011-03-2526826826026122,000261
2011-03-2426626726526619,000266
2011-03-2326826826526819,000268
2011-03-2226526625826312,000263
2011-03-1824225724225742,000257
2011-03-1724324323024249,000242
2011-03-16239244230243125,000243
2011-03-1526826824026337,000263
2011-03-1424126724026032,000260
2011-03-1126827026527054,000270
2011-03-1026326726326611,000266
2011-03-0926726726326312,000263
2011-03-0826426526326413,000264
2011-03-0726626626126212,000262
2011-03-0426226226026110,000261
2011-03-0326126125726016,000260
2011-03-0225925925825814,000258
2011-03-0125626125625915,000259
2011-02-2825725724425330,000253
2011-02-2525625625225333,000253
2011-02-2425825825225316,000253
2011-02-2325625725525515,000255
2011-02-2226726725725838,000258
2011-02-2126326626226421,000264
2011-02-1826426726226322,000263
2011-02-1726926926226447,000264
2011-02-1625926125926148,000261
2011-02-152572582572586,000258
2011-02-1425825825725712,000257
2011-02-1025725825525713,000257
2011-02-0925825825625710,000257
2011-02-0825725825625611,000256
2011-02-0725825825525612,000256
2011-02-0425425725425511,000255
2011-02-0325925925325513,000255
2011-02-0226026025625816,000258
2011-02-0125826025825914,000259
2011-01-3125825825525722,000257
2011-01-2825825825625718,000257
2011-01-272552582552564,000256
2011-01-262552582552555,000255
2011-01-2525925925625828,000258
2011-01-2424825324825312,000253
2011-01-2125025124824818,000248
2011-01-2025725725125111,000251
2011-01-1925325725325723,000257
2011-01-1825225325025114,000251
2011-01-1725425424924923,000249
2011-01-1424825024824914,000249
2011-01-132502502472486,000248
2011-01-1225325324924915,000249
2011-01-1124924924624918,000249
2011-01-072472482472475,000247
2011-01-062492492472477,000247
2011-01-0524424924424815,000248
2011-01-0423924323924215,000242

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