4512 わかもと製薬(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 274 | 274 | 268 | 271 | 24,000 | 271 |
| 2013-12-27 | 269 | 274 | 267 | 269 | 68,000 | 269 |
| 2013-12-26 | 263 | 266 | 263 | 265 | 34,000 | 265 |
| 2013-12-25 | 263 | 265 | 261 | 263 | 40,000 | 263 |
| 2013-12-24 | 262 | 265 | 261 | 264 | 67,000 | 264 |
| 2013-12-20 | 263 | 265 | 260 | 261 | 50,000 | 261 |
| 2013-12-19 | 274 | 274 | 266 | 267 | 55,000 | 267 |
| 2013-12-18 | 272 | 275 | 270 | 271 | 40,000 | 271 |
| 2013-12-17 | 280 | 280 | 270 | 272 | 40,000 | 272 |
| 2013-12-16 | 285 | 285 | 277 | 277 | 41,000 | 277 |
| 2013-12-13 | 282 | 284 | 279 | 280 | 87,000 | 280 |
| 2013-12-12 | 286 | 287 | 285 | 286 | 24,000 | 286 |
| 2013-12-11 | 290 | 291 | 286 | 290 | 58,000 | 290 |
| 2013-12-10 | 292 | 293 | 291 | 291 | 51,000 | 291 |
| 2013-12-09 | 294 | 294 | 291 | 291 | 49,000 | 291 |
| 2013-12-06 | 292 | 292 | 290 | 291 | 57,000 | 291 |
| 2013-12-05 | 293 | 295 | 291 | 291 | 67,000 | 291 |
| 2013-12-04 | 293 | 293 | 290 | 291 | 26,000 | 291 |
| 2013-12-03 | 293 | 296 | 291 | 293 | 32,000 | 293 |
| 2013-12-02 | 291 | 291 | 289 | 290 | 47,000 | 290 |
| 2013-11-29 | 292 | 292 | 290 | 292 | 44,000 | 292 |
| 2013-11-28 | 299 | 299 | 291 | 293 | 60,000 | 293 |
| 2013-11-27 | 290 | 299 | 290 | 295 | 89,000 | 295 |
| 2013-11-26 | 288 | 291 | 287 | 290 | 92,000 | 290 |
| 2013-11-25 | 294 | 294 | 288 | 291 | 168,000 | 291 |
| 2013-11-22 | 302 | 306 | 288 | 297 | 644,000 | 297 |
| 2013-11-21 | 333 | 333 | 295 | 300 | 1,795,000 | 300 |
| 2013-11-20 | 267 | 269 | 267 | 269 | 39,000 | 269 |
| 2013-11-19 | 266 | 267 | 265 | 267 | 15,000 | 267 |
| 2013-11-18 | 271 | 271 | 266 | 267 | 23,000 | 267 |
| 2013-11-15 | 262 | 268 | 260 | 268 | 20,000 | 268 |
| 2013-11-14 | 258 | 263 | 257 | 262 | 12,000 | 262 |
| 2013-11-13 | 254 | 262 | 254 | 260 | 26,000 | 260 |
| 2013-11-12 | 255 | 258 | 255 | 256 | 21,000 | 256 |
| 2013-11-11 | 262 | 262 | 254 | 255 | 18,000 | 255 |
| 2013-11-08 | 263 | 263 | 262 | 262 | 5,000 | 262 |
| 2013-11-07 | 266 | 266 | 263 | 263 | 4,000 | 263 |
| 2013-11-06 | 267 | 267 | 264 | 265 | 11,000 | 265 |
| 2013-11-05 | 267 | 267 | 267 | 267 | 11,000 | 267 |
| 2013-11-01 | 269 | 274 | 265 | 267 | 14,000 | 267 |
| 2013-10-31 | 267 | 272 | 267 | 268 | 13,000 | 268 |
| 2013-10-30 | 268 | 271 | 268 | 271 | 19,000 | 271 |
| 2013-10-29 | 271 | 271 | 266 | 268 | 15,000 | 268 |
| 2013-10-28 | 278 | 278 | 265 | 271 | 35,000 | 271 |
| 2013-10-25 | 280 | 280 | 272 | 273 | 21,000 | 273 |
| 2013-10-24 | 279 | 281 | 278 | 281 | 18,000 | 281 |
| 2013-10-23 | 279 | 279 | 275 | 278 | 12,000 | 278 |
| 2013-10-22 | 274 | 280 | 274 | 277 | 17,000 | 277 |
| 2013-10-21 | 272 | 279 | 272 | 279 | 33,000 | 279 |
| 2013-10-18 | 272 | 273 | 269 | 269 | 12,000 | 269 |
| 2013-10-17 | 279 | 279 | 272 | 274 | 32,000 | 274 |
| 2013-10-16 | 270 | 272 | 269 | 272 | 9,000 | 272 |
| 2013-10-15 | 271 | 275 | 271 | 273 | 6,000 | 273 |
| 2013-10-11 | 270 | 278 | 270 | 273 | 18,000 | 273 |
| 2013-10-10 | 266 | 268 | 266 | 267 | 6,000 | 267 |
| 2013-10-09 | 265 | 269 | 265 | 267 | 6,000 | 267 |
| 2013-10-08 | 265 | 266 | 265 | 266 | 10,000 | 266 |
| 2013-10-07 | 266 | 267 | 265 | 265 | 15,000 | 265 |
| 2013-10-04 | 270 | 270 | 265 | 266 | 14,000 | 266 |
| 2013-10-03 | 271 | 273 | 271 | 271 | 11,000 | 271 |
| 2013-10-02 | 276 | 276 | 269 | 272 | 13,000 | 272 |
| 2013-10-01 | 279 | 279 | 273 | 275 | 12,000 | 275 |
| 2013-09-30 | 276 | 276 | 275 | 276 | 10,000 | 276 |
| 2013-09-27 | 275 | 280 | 271 | 275 | 22,000 | 275 |
| 2013-09-26 | 268 | 283 | 268 | 274 | 17,000 | 274 |
| 2013-09-25 | 271 | 273 | 267 | 273 | 30,000 | 273 |
| 2013-09-24 | 269 | 270 | 265 | 270 | 23,000 | 270 |
| 2013-09-20 | 269 | 272 | 268 | 272 | 17,000 | 272 |
| 2013-09-19 | 268 | 269 | 267 | 269 | 31,000 | 269 |
| 2013-09-18 | 272 | 272 | 266 | 271 | 25,000 | 271 |
| 2013-09-17 | 274 | 276 | 273 | 274 | 30,000 | 274 |
| 2013-09-13 | 271 | 273 | 267 | 271 | 45,000 | 271 |
| 2013-09-12 | 272 | 276 | 272 | 276 | 10,000 | 276 |
| 2013-09-11 | 270 | 275 | 267 | 272 | 31,000 | 272 |
| 2013-09-10 | 268 | 273 | 268 | 269 | 22,000 | 269 |
| 2013-09-09 | 265 | 268 | 262 | 268 | 11,000 | 268 |
| 2013-09-06 | 265 | 265 | 263 | 265 | 7,000 | 265 |
| 2013-09-05 | 270 | 270 | 266 | 267 | 7,000 | 267 |
| 2013-09-04 | 269 | 270 | 267 | 270 | 10,000 | 270 |
| 2013-09-03 | 262 | 270 | 260 | 270 | 12,000 | 270 |
| 2013-09-02 | 263 | 263 | 260 | 261 | 7,000 | 261 |
| 2013-08-30 | 268 | 268 | 262 | 263 | 12,000 | 263 |
| 2013-08-29 | 270 | 270 | 260 | 268 | 20,000 | 268 |
| 2013-08-28 | 265 | 267 | 263 | 267 | 6,000 | 267 |
| 2013-08-27 | 270 | 272 | 268 | 268 | 12,000 | 268 |
| 2013-08-26 | 283 | 284 | 264 | 278 | 37,000 | 278 |
| 2013-08-23 | 281 | 281 | 279 | 280 | 17,000 | 280 |
| 2013-08-22 | 276 | 281 | 275 | 280 | 11,000 | 280 |
| 2013-08-21 | 274 | 285 | 274 | 276 | 24,000 | 276 |
| 2013-08-20 | 280 | 283 | 280 | 281 | 9,000 | 281 |
| 2013-08-19 | 278 | 280 | 277 | 280 | 26,000 | 280 |
| 2013-08-16 | 275 | 277 | 273 | 277 | 10,000 | 277 |
| 2013-08-15 | 282 | 283 | 280 | 281 | 11,000 | 281 |
| 2013-08-14 | 289 | 289 | 285 | 289 | 6,000 | 289 |
| 2013-08-13 | 293 | 293 | 289 | 290 | 5,000 | 290 |
| 2013-08-12 | 290 | 291 | 289 | 290 | 6,000 | 290 |
| 2013-08-09 | 293 | 293 | 291 | 291 | 11,000 | 291 |
| 2013-08-08 | 296 | 296 | 293 | 293 | 6,000 | 293 |
| 2013-08-07 | 294 | 294 | 293 | 293 | 8,000 | 293 |
| 2013-08-06 | 296 | 296 | 293 | 293 | 7,000 | 293 |
| 2013-08-05 | 295 | 296 | 295 | 295 | 7,000 | 295 |
| 2013-08-02 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2013-08-01 | 287 | 288 | 287 | 288 | 5,000 | 288 |
| 2013-07-31 | 288 | 295 | 286 | 286 | 15,000 | 286 |
| 2013-07-30 | 286 | 289 | 286 | 289 | 12,000 | 289 |
| 2013-07-29 | 291 | 291 | 288 | 289 | 11,000 | 289 |
| 2013-07-26 | 290 | 291 | 290 | 291 | 13,000 | 291 |
| 2013-07-25 | 298 | 302 | 298 | 298 | 25,000 | 298 |
| 2013-07-24 | 303 | 303 | 300 | 300 | 23,000 | 300 |
| 2013-07-23 | 297 | 305 | 297 | 305 | 24,000 | 305 |
| 2013-07-22 | 300 | 300 | 294 | 294 | 22,000 | 294 |
| 2013-07-19 | 301 | 303 | 297 | 297 | 19,000 | 297 |
| 2013-07-18 | 300 | 301 | 300 | 300 | 10,000 | 300 |
| 2013-07-17 | 302 | 303 | 299 | 300 | 27,000 | 300 |
| 2013-07-16 | 302 | 304 | 301 | 304 | 15,000 | 304 |
| 2013-07-12 | 301 | 303 | 300 | 302 | 18,000 | 302 |
| 2013-07-11 | 301 | 301 | 296 | 301 | 18,000 | 301 |
| 2013-07-10 | 300 | 305 | 296 | 296 | 26,000 | 296 |
| 2013-07-09 | 300 | 300 | 294 | 295 | 23,000 | 295 |
| 2013-07-08 | 298 | 300 | 293 | 294 | 33,000 | 294 |
| 2013-07-05 | 295 | 298 | 291 | 298 | 24,000 | 298 |
| 2013-07-04 | 285 | 290 | 284 | 290 | 13,000 | 290 |
| 2013-07-03 | 281 | 284 | 281 | 283 | 10,000 | 283 |
| 2013-07-02 | 278 | 284 | 278 | 280 | 13,000 | 280 |
| 2013-07-01 | 266 | 279 | 266 | 275 | 18,000 | 275 |
| 2013-06-28 | 266 | 270 | 266 | 269 | 14,000 | 269 |
| 2013-06-27 | 265 | 266 | 264 | 266 | 20,000 | 266 |
| 2013-06-26 | 283 | 283 | 273 | 273 | 17,000 | 273 |
| 2013-06-25 | 278 | 279 | 267 | 267 | 25,000 | 267 |
| 2013-06-24 | 270 | 270 | 265 | 268 | 6,000 | 268 |
| 2013-06-21 | 270 | 270 | 261 | 265 | 13,000 | 265 |
| 2013-06-20 | 272 | 272 | 268 | 268 | 9,000 | 268 |
| 2013-06-19 | 272 | 277 | 267 | 268 | 9,000 | 268 |
| 2013-06-18 | 271 | 272 | 271 | 272 | 7,000 | 272 |
| 2013-06-17 | 271 | 272 | 268 | 268 | 20,000 | 268 |
| 2013-06-14 | 262 | 266 | 260 | 266 | 63,000 | 266 |
| 2013-06-13 | 268 | 269 | 260 | 260 | 17,000 | 260 |
| 2013-06-12 | 265 | 283 | 262 | 283 | 16,000 | 283 |
| 2013-06-11 | 286 | 286 | 271 | 281 | 16,000 | 281 |
| 2013-06-10 | 263 | 287 | 260 | 281 | 33,000 | 281 |
| 2013-06-07 | 250 | 260 | 246 | 251 | 114,000 | 251 |
| 2013-06-06 | 285 | 285 | 280 | 282 | 12,000 | 282 |
| 2013-06-05 | 278 | 293 | 278 | 285 | 21,000 | 285 |
| 2013-06-04 | 288 | 289 | 280 | 289 | 23,000 | 289 |
| 2013-06-03 | 280 | 284 | 276 | 284 | 20,000 | 284 |
| 2013-05-31 | 278 | 282 | 278 | 282 | 20,000 | 282 |
| 2013-05-30 | 288 | 288 | 277 | 279 | 25,000 | 279 |
| 2013-05-29 | 289 | 290 | 284 | 289 | 21,000 | 289 |
| 2013-05-28 | 290 | 290 | 267 | 283 | 33,000 | 283 |
| 2013-05-27 | 295 | 300 | 292 | 292 | 27,000 | 292 |
| 2013-05-24 | 293 | 298 | 286 | 295 | 65,000 | 295 |
| 2013-05-23 | 310 | 311 | 300 | 301 | 53,000 | 301 |
| 2013-05-22 | 314 | 314 | 308 | 311 | 37,000 | 311 |
| 2013-05-21 | 313 | 314 | 311 | 314 | 27,000 | 314 |
| 2013-05-20 | 315 | 315 | 301 | 312 | 46,000 | 312 |
| 2013-05-17 | 309 | 316 | 309 | 315 | 33,000 | 315 |
| 2013-05-16 | 313 | 316 | 311 | 312 | 64,000 | 312 |
| 2013-05-15 | 318 | 322 | 314 | 316 | 35,000 | 316 |
| 2013-05-14 | 319 | 319 | 314 | 318 | 14,000 | 318 |
| 2013-05-13 | 317 | 320 | 312 | 313 | 35,000 | 313 |
| 2013-05-10 | 325 | 325 | 319 | 322 | 31,000 | 322 |
| 2013-05-09 | 324 | 328 | 323 | 323 | 40,000 | 323 |
| 2013-05-08 | 337 | 338 | 330 | 331 | 41,000 | 331 |
| 2013-05-07 | 330 | 333 | 326 | 333 | 24,000 | 333 |
| 2013-05-02 | 340 | 340 | 310 | 324 | 54,000 | 324 |
| 2013-05-01 | 335 | 338 | 335 | 337 | 33,000 | 337 |
| 2013-04-30 | 335 | 340 | 332 | 336 | 42,000 | 336 |
| 2013-04-26 | 340 | 343 | 328 | 340 | 61,000 | 340 |
| 2013-04-25 | 330 | 350 | 322 | 346 | 178,000 | 346 |
| 2013-04-24 | 325 | 329 | 325 | 328 | 58,000 | 328 |
| 2013-04-23 | 326 | 326 | 322 | 325 | 20,000 | 325 |
| 2013-04-22 | 325 | 326 | 321 | 321 | 37,000 | 321 |
| 2013-04-19 | 324 | 325 | 321 | 321 | 33,000 | 321 |
| 2013-04-18 | 321 | 326 | 320 | 324 | 62,000 | 324 |
| 2013-04-17 | 321 | 328 | 321 | 322 | 86,000 | 322 |
| 2013-04-16 | 322 | 328 | 318 | 321 | 116,000 | 321 |
| 2013-04-15 | 312 | 330 | 306 | 330 | 212,000 | 330 |
| 2013-04-12 | 288 | 298 | 281 | 296 | 90,000 | 296 |
| 2013-04-11 | 285 | 290 | 280 | 290 | 58,000 | 290 |
| 2013-04-10 | 276 | 288 | 276 | 282 | 54,000 | 282 |
| 2013-04-09 | 274 | 282 | 273 | 277 | 156,000 | 277 |
| 2013-04-08 | 277 | 279 | 268 | 278 | 68,000 | 278 |
| 2013-04-05 | 273 | 279 | 264 | 269 | 116,000 | 269 |
| 2013-04-04 | 260 | 272 | 260 | 272 | 41,000 | 272 |
| 2013-04-03 | 254 | 270 | 254 | 266 | 58,000 | 266 |
| 2013-04-02 | 251 | 258 | 246 | 254 | 57,000 | 254 |
| 2013-04-01 | 271 | 273 | 255 | 257 | 57,000 | 257 |
| 2013-03-29 | 279 | 279 | 271 | 271 | 52,000 | 271 |
| 2013-03-28 | 280 | 285 | 276 | 284 | 62,000 | 284 |
| 2013-03-27 | 278 | 280 | 278 | 280 | 32,000 | 280 |
| 2013-03-26 | 290 | 290 | 277 | 280 | 69,000 | 280 |
| 2013-03-25 | 289 | 289 | 276 | 278 | 113,000 | 278 |
| 2013-03-22 | 302 | 306 | 289 | 289 | 92,000 | 289 |
| 2013-03-21 | 300 | 301 | 293 | 294 | 60,000 | 294 |
| 2013-03-19 | 312 | 320 | 291 | 299 | 106,000 | 299 |
| 2013-03-18 | 314 | 314 | 307 | 311 | 46,000 | 311 |
| 2013-03-15 | 319 | 322 | 308 | 314 | 132,000 | 314 |
| 2013-03-14 | 319 | 319 | 314 | 317 | 69,000 | 317 |
| 2013-03-13 | 310 | 320 | 301 | 316 | 280,000 | 316 |
| 2013-03-12 | 330 | 334 | 310 | 310 | 507,000 | 310 |
| 2013-03-11 | 372 | 372 | 327 | 345 | 1,656,000 | 345 |
| 2013-03-08 | 297 | 359 | 290 | 358 | 2,464,000 | 358 |
| 2013-03-07 | 239 | 307 | 239 | 279 | 222,000 | 279 |
| 2013-03-06 | 235 | 237 | 235 | 237 | 13,000 | 237 |
| 2013-03-05 | 234 | 236 | 233 | 235 | 7,000 | 235 |
| 2013-03-04 | 236 | 237 | 234 | 234 | 5,000 | 234 |
| 2013-03-01 | 235 | 235 | 232 | 233 | 4,000 | 233 |
| 2013-02-28 | 232 | 235 | 229 | 235 | 9,000 | 235 |
| 2013-02-27 | 235 | 236 | 233 | 234 | 6,000 | 234 |
| 2013-02-26 | 237 | 237 | 235 | 236 | 12,000 | 236 |
| 2013-02-25 | 236 | 237 | 233 | 234 | 17,000 | 234 |
| 2013-02-22 | 233 | 234 | 231 | 234 | 18,000 | 234 |
| 2013-02-21 | 234 | 235 | 233 | 233 | 8,000 | 233 |
| 2013-02-20 | 233 | 234 | 231 | 234 | 8,000 | 234 |
| 2013-02-19 | 227 | 234 | 226 | 233 | 17,000 | 233 |
| 2013-02-18 | 235 | 237 | 231 | 232 | 27,000 | 232 |
| 2013-02-15 | 228 | 232 | 228 | 232 | 18,000 | 232 |
| 2013-02-14 | 228 | 228 | 227 | 227 | 9,000 | 227 |
| 2013-02-13 | 231 | 231 | 228 | 228 | 14,000 | 228 |
| 2013-02-12 | 229 | 231 | 229 | 231 | 8,000 | 231 |
| 2013-02-08 | 231 | 231 | 229 | 229 | 18,000 | 229 |
| 2013-02-07 | 237 | 237 | 229 | 229 | 16,000 | 229 |
| 2013-02-06 | 243 | 243 | 235 | 236 | 19,000 | 236 |
| 2013-02-05 | 235 | 237 | 235 | 237 | 4,000 | 237 |
| 2013-02-04 | 234 | 235 | 233 | 235 | 6,000 | 235 |
| 2013-02-01 | 235 | 236 | 232 | 232 | 8,000 | 232 |
| 2013-01-31 | 236 | 238 | 235 | 235 | 6,000 | 235 |
| 2013-01-30 | 243 | 245 | 236 | 239 | 24,000 | 239 |
| 2013-01-29 | 240 | 240 | 238 | 239 | 7,000 | 239 |
| 2013-01-28 | 246 | 246 | 243 | 243 | 10,000 | 243 |
| 2013-01-25 | 243 | 245 | 241 | 241 | 24,000 | 241 |
| 2013-01-24 | 239 | 243 | 236 | 242 | 10,000 | 242 |
| 2013-01-23 | 239 | 240 | 235 | 240 | 12,000 | 240 |
| 2013-01-22 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2013-01-21 | 245 | 245 | 239 | 241 | 13,000 | 241 |
| 2013-01-18 | 247 | 247 | 241 | 244 | 13,000 | 244 |
| 2013-01-17 | 247 | 247 | 244 | 247 | 26,000 | 247 |
| 2013-01-16 | 243 | 247 | 242 | 247 | 22,000 | 247 |
| 2013-01-15 | 234 | 243 | 234 | 239 | 18,000 | 239 |
| 2013-01-11 | 233 | 233 | 231 | 232 | 12,000 | 232 |
| 2013-01-10 | 225 | 232 | 225 | 227 | 18,000 | 227 |
| 2013-01-09 | 230 | 230 | 221 | 224 | 17,000 | 224 |
| 2013-01-08 | 229 | 230 | 228 | 230 | 8,000 | 230 |
| 2013-01-07 | 236 | 236 | 229 | 233 | 13,000 | 233 |
| 2013-01-04 | 244 | 244 | 236 | 237 | 11,000 | 237 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
