4512 わかもと製薬(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 263 | 264 | 262 | 264 | 13,000 | 264 |
| 2014-12-29 | 262 | 263 | 259 | 261 | 22,000 | 261 |
| 2014-12-26 | 261 | 261 | 260 | 261 | 11,000 | 261 |
| 2014-12-25 | 261 | 264 | 259 | 261 | 39,000 | 261 |
| 2014-12-24 | 260 | 264 | 258 | 262 | 46,000 | 262 |
| 2014-12-22 | 265 | 265 | 258 | 261 | 30,000 | 261 |
| 2014-12-19 | 263 | 264 | 258 | 263 | 33,000 | 263 |
| 2014-12-18 | 253 | 264 | 252 | 264 | 34,000 | 264 |
| 2014-12-17 | 253 | 253 | 251 | 251 | 24,000 | 251 |
| 2014-12-16 | 256 | 260 | 254 | 256 | 33,000 | 256 |
| 2014-12-15 | 259 | 260 | 257 | 257 | 17,000 | 257 |
| 2014-12-12 | 257 | 260 | 257 | 260 | 50,000 | 260 |
| 2014-12-11 | 258 | 260 | 255 | 259 | 33,000 | 259 |
| 2014-12-10 | 265 | 267 | 263 | 263 | 21,000 | 263 |
| 2014-12-09 | 267 | 268 | 265 | 265 | 20,000 | 265 |
| 2014-12-08 | 267 | 270 | 267 | 267 | 40,000 | 267 |
| 2014-12-05 | 266 | 267 | 265 | 267 | 24,000 | 267 |
| 2014-12-04 | 264 | 267 | 264 | 267 | 16,000 | 267 |
| 2014-12-03 | 264 | 264 | 262 | 263 | 28,000 | 263 |
| 2014-12-02 | 262 | 266 | 262 | 264 | 20,000 | 264 |
| 2014-12-01 | 262 | 263 | 262 | 262 | 11,000 | 262 |
| 2014-11-28 | 261 | 264 | 260 | 264 | 10,000 | 264 |
| 2014-11-27 | 262 | 262 | 260 | 261 | 14,000 | 261 |
| 2014-11-26 | 268 | 268 | 263 | 263 | 23,000 | 263 |
| 2014-11-25 | 269 | 269 | 266 | 267 | 18,000 | 267 |
| 2014-11-21 | 268 | 269 | 267 | 268 | 21,000 | 268 |
| 2014-11-20 | 269 | 270 | 268 | 268 | 7,000 | 268 |
| 2014-11-19 | 267 | 269 | 266 | 268 | 12,000 | 268 |
| 2014-11-18 | 266 | 269 | 266 | 269 | 8,000 | 269 |
| 2014-11-17 | 271 | 274 | 265 | 265 | 28,000 | 265 |
| 2014-11-14 | 268 | 269 | 263 | 269 | 31,000 | 269 |
| 2014-11-13 | 265 | 266 | 262 | 264 | 11,000 | 264 |
| 2014-11-12 | 265 | 270 | 265 | 265 | 25,000 | 265 |
| 2014-11-11 | 266 | 269 | 261 | 265 | 29,000 | 265 |
| 2014-11-10 | 262 | 268 | 261 | 268 | 23,000 | 268 |
| 2014-11-07 | 279 | 279 | 263 | 263 | 18,000 | 263 |
| 2014-11-06 | 278 | 279 | 275 | 275 | 20,000 | 275 |
| 2014-11-05 | 275 | 275 | 270 | 275 | 26,000 | 275 |
| 2014-11-04 | 284 | 290 | 274 | 277 | 66,000 | 277 |
| 2014-10-31 | 279 | 282 | 268 | 278 | 46,000 | 278 |
| 2014-10-30 | 272 | 279 | 268 | 279 | 35,000 | 279 |
| 2014-10-29 | 269 | 272 | 269 | 270 | 9,000 | 270 |
| 2014-10-28 | 271 | 272 | 265 | 267 | 18,000 | 267 |
| 2014-10-27 | 269 | 272 | 268 | 271 | 21,000 | 271 |
| 2014-10-24 | 265 | 268 | 263 | 265 | 54,000 | 265 |
| 2014-10-23 | 254 | 262 | 254 | 259 | 24,000 | 259 |
| 2014-10-22 | 250 | 252 | 249 | 251 | 13,000 | 251 |
| 2014-10-21 | 256 | 256 | 248 | 248 | 28,000 | 248 |
| 2014-10-20 | 252 | 264 | 252 | 257 | 50,000 | 257 |
| 2014-10-17 | 252 | 252 | 245 | 245 | 41,000 | 245 |
| 2014-10-16 | 252 | 255 | 247 | 247 | 52,000 | 247 |
| 2014-10-15 | 257 | 258 | 252 | 252 | 16,000 | 252 |
| 2014-10-14 | 253 | 257 | 251 | 251 | 20,000 | 251 |
| 2014-10-10 | 256 | 260 | 253 | 253 | 32,000 | 253 |
| 2014-10-09 | 266 | 270 | 266 | 267 | 9,000 | 267 |
| 2014-10-08 | 269 | 272 | 265 | 266 | 13,000 | 266 |
| 2014-10-07 | 273 | 275 | 271 | 271 | 13,000 | 271 |
| 2014-10-06 | 279 | 279 | 269 | 270 | 17,000 | 270 |
| 2014-10-03 | 273 | 274 | 272 | 272 | 5,000 | 272 |
| 2014-10-02 | 275 | 275 | 270 | 271 | 34,000 | 271 |
| 2014-10-01 | 280 | 282 | 277 | 277 | 5,000 | 277 |
| 2014-09-30 | 276 | 286 | 276 | 277 | 23,000 | 277 |
| 2014-09-29 | 274 | 279 | 268 | 279 | 20,000 | 279 |
| 2014-09-26 | 277 | 277 | 272 | 274 | 17,000 | 274 |
| 2014-09-25 | 280 | 280 | 270 | 278 | 45,000 | 278 |
| 2014-09-24 | 278 | 279 | 277 | 279 | 15,000 | 279 |
| 2014-09-22 | 277 | 279 | 275 | 277 | 22,000 | 277 |
| 2014-09-19 | 272 | 278 | 272 | 275 | 40,000 | 275 |
| 2014-09-18 | 270 | 271 | 268 | 271 | 45,000 | 271 |
| 2014-09-17 | 268 | 270 | 266 | 269 | 24,000 | 269 |
| 2014-09-16 | 269 | 269 | 266 | 268 | 22,000 | 268 |
| 2014-09-12 | 275 | 275 | 264 | 264 | 55,000 | 264 |
| 2014-09-11 | 264 | 271 | 262 | 269 | 30,000 | 269 |
| 2014-09-10 | 260 | 266 | 260 | 264 | 20,000 | 264 |
| 2014-09-09 | 260 | 262 | 260 | 260 | 19,000 | 260 |
| 2014-09-08 | 258 | 260 | 258 | 260 | 33,000 | 260 |
| 2014-09-05 | 254 | 257 | 254 | 257 | 9,000 | 257 |
| 2014-09-04 | 255 | 256 | 252 | 254 | 14,000 | 254 |
| 2014-09-03 | 257 | 257 | 255 | 256 | 10,000 | 256 |
| 2014-09-02 | 253 | 258 | 253 | 257 | 15,000 | 257 |
| 2014-09-01 | 253 | 254 | 253 | 254 | 5,000 | 254 |
| 2014-08-29 | 251 | 252 | 250 | 252 | 14,000 | 252 |
| 2014-08-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-08-27 | 251 | 251 | 249 | 250 | 13,000 | 250 |
| 2014-08-26 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2014-08-25 | 256 | 256 | 253 | 255 | 17,000 | 255 |
| 2014-08-22 | 249 | 255 | 249 | 252 | 30,000 | 252 |
| 2014-08-21 | 256 | 260 | 255 | 255 | 11,000 | 255 |
| 2014-08-20 | 257 | 258 | 255 | 256 | 8,000 | 256 |
| 2014-08-19 | 256 | 259 | 256 | 256 | 12,000 | 256 |
| 2014-08-18 | 259 | 259 | 257 | 258 | 17,000 | 258 |
| 2014-08-15 | 258 | 259 | 257 | 259 | 14,000 | 259 |
| 2014-08-14 | 255 | 257 | 255 | 257 | 7,000 | 257 |
| 2014-08-13 | 249 | 253 | 248 | 251 | 15,000 | 251 |
| 2014-08-12 | 249 | 249 | 247 | 249 | 16,000 | 249 |
| 2014-08-11 | 248 | 249 | 247 | 247 | 9,000 | 247 |
| 2014-08-08 | 247 | 248 | 245 | 245 | 15,000 | 245 |
| 2014-08-07 | 247 | 247 | 246 | 247 | 5,000 | 247 |
| 2014-08-06 | 255 | 255 | 249 | 249 | 13,000 | 249 |
| 2014-08-05 | 255 | 259 | 255 | 256 | 18,000 | 256 |
| 2014-08-04 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2014-08-01 | 257 | 257 | 255 | 255 | 9,000 | 255 |
| 2014-07-31 | 259 | 262 | 257 | 257 | 11,000 | 257 |
| 2014-07-30 | 260 | 262 | 256 | 259 | 17,000 | 259 |
| 2014-07-29 | 262 | 262 | 259 | 260 | 7,000 | 260 |
| 2014-07-28 | 263 | 263 | 256 | 260 | 8,000 | 260 |
| 2014-07-25 | 264 | 265 | 262 | 263 | 23,000 | 263 |
| 2014-07-24 | 259 | 262 | 258 | 260 | 14,000 | 260 |
| 2014-07-23 | 260 | 260 | 255 | 255 | 15,000 | 255 |
| 2014-07-22 | 262 | 263 | 260 | 260 | 13,000 | 260 |
| 2014-07-18 | 258 | 262 | 256 | 258 | 13,000 | 258 |
| 2014-07-17 | 259 | 262 | 259 | 261 | 40,000 | 261 |
| 2014-07-16 | 252 | 257 | 252 | 254 | 20,000 | 254 |
| 2014-07-15 | 250 | 255 | 250 | 255 | 16,000 | 255 |
| 2014-07-14 | 250 | 252 | 246 | 248 | 41,000 | 248 |
| 2014-07-11 | 250 | 251 | 250 | 251 | 6,000 | 251 |
| 2014-07-10 | 257 | 257 | 254 | 254 | 8,000 | 254 |
| 2014-07-09 | 257 | 257 | 255 | 256 | 11,000 | 256 |
| 2014-07-08 | 256 | 257 | 256 | 257 | 16,000 | 257 |
| 2014-07-07 | 256 | 256 | 252 | 255 | 27,000 | 255 |
| 2014-07-04 | 255 | 258 | 253 | 256 | 18,000 | 256 |
| 2014-07-03 | 253 | 256 | 253 | 254 | 9,000 | 254 |
| 2014-07-02 | 255 | 256 | 252 | 255 | 11,000 | 255 |
| 2014-07-01 | 251 | 256 | 251 | 255 | 13,000 | 255 |
| 2014-06-30 | 251 | 253 | 251 | 251 | 7,000 | 251 |
| 2014-06-27 | 250 | 251 | 250 | 251 | 9,000 | 251 |
| 2014-06-26 | 253 | 253 | 251 | 251 | 5,000 | 251 |
| 2014-06-25 | 253 | 254 | 252 | 252 | 20,000 | 252 |
| 2014-06-24 | 252 | 257 | 252 | 256 | 27,000 | 256 |
| 2014-06-23 | 256 | 256 | 251 | 254 | 9,000 | 254 |
| 2014-06-20 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2014-06-19 | 256 | 256 | 253 | 255 | 33,000 | 255 |
| 2014-06-18 | 249 | 254 | 249 | 252 | 33,000 | 252 |
| 2014-06-17 | 250 | 250 | 247 | 247 | 32,000 | 247 |
| 2014-06-16 | 246 | 250 | 246 | 248 | 26,000 | 248 |
| 2014-06-13 | 242 | 248 | 242 | 244 | 47,000 | 244 |
| 2014-06-12 | 241 | 244 | 241 | 244 | 14,000 | 244 |
| 2014-06-11 | 241 | 243 | 241 | 241 | 17,000 | 241 |
| 2014-06-10 | 243 | 243 | 241 | 241 | 14,000 | 241 |
| 2014-06-09 | 244 | 244 | 242 | 244 | 12,000 | 244 |
| 2014-06-06 | 243 | 244 | 243 | 244 | 13,000 | 244 |
| 2014-06-05 | 244 | 247 | 244 | 246 | 14,000 | 246 |
| 2014-06-04 | 246 | 247 | 245 | 246 | 7,000 | 246 |
| 2014-06-03 | 247 | 247 | 246 | 246 | 13,000 | 246 |
| 2014-06-02 | 247 | 248 | 247 | 247 | 22,000 | 247 |
| 2014-05-30 | 242 | 242 | 240 | 240 | 18,000 | 240 |
| 2014-05-29 | 240 | 244 | 240 | 241 | 9,000 | 241 |
| 2014-05-28 | 238 | 241 | 238 | 240 | 11,000 | 240 |
| 2014-05-27 | 243 | 244 | 236 | 236 | 18,000 | 236 |
| 2014-05-26 | 245 | 245 | 241 | 242 | 17,000 | 242 |
| 2014-05-23 | 241 | 242 | 240 | 240 | 19,000 | 240 |
| 2014-05-22 | 236 | 239 | 236 | 237 | 25,000 | 237 |
| 2014-05-21 | 240 | 242 | 233 | 234 | 72,000 | 234 |
| 2014-05-20 | 251 | 251 | 248 | 248 | 46,000 | 248 |
| 2014-05-19 | 251 | 251 | 250 | 251 | 25,000 | 251 |
| 2014-05-16 | 255 | 256 | 251 | 251 | 52,000 | 251 |
| 2014-05-15 | 260 | 262 | 260 | 262 | 9,000 | 262 |
| 2014-05-14 | 260 | 262 | 260 | 261 | 7,000 | 261 |
| 2014-05-13 | 257 | 260 | 257 | 260 | 7,000 | 260 |
| 2014-05-12 | 260 | 260 | 257 | 257 | 7,000 | 257 |
| 2014-05-09 | 260 | 264 | 260 | 260 | 8,000 | 260 |
| 2014-05-08 | 260 | 265 | 260 | 261 | 13,000 | 261 |
| 2014-05-07 | 264 | 264 | 261 | 262 | 13,000 | 262 |
| 2014-05-02 | 265 | 265 | 263 | 263 | 6,000 | 263 |
| 2014-05-01 | 270 | 270 | 265 | 266 | 8,000 | 266 |
| 2014-04-30 | 267 | 273 | 267 | 270 | 11,000 | 270 |
| 2014-04-28 | 268 | 275 | 267 | 268 | 16,000 | 268 |
| 2014-04-25 | 261 | 267 | 261 | 267 | 27,000 | 267 |
| 2014-04-24 | 261 | 262 | 261 | 262 | 23,000 | 262 |
| 2014-04-23 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 2014-04-22 | 260 | 263 | 260 | 261 | 23,000 | 261 |
| 2014-04-21 | 261 | 263 | 261 | 263 | 3,000 | 263 |
| 2014-04-18 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2014-04-17 | 264 | 267 | 263 | 263 | 17,000 | 263 |
| 2014-04-16 | 259 | 261 | 258 | 261 | 13,000 | 261 |
| 2014-04-15 | 260 | 264 | 256 | 257 | 15,000 | 257 |
| 2014-04-14 | 260 | 260 | 258 | 258 | 17,000 | 258 |
| 2014-04-11 | 260 | 264 | 256 | 259 | 19,000 | 259 |
| 2014-04-10 | 267 | 267 | 260 | 260 | 20,000 | 260 |
| 2014-04-09 | 263 | 264 | 261 | 261 | 17,000 | 261 |
| 2014-04-08 | 268 | 268 | 265 | 265 | 12,000 | 265 |
| 2014-04-07 | 273 | 274 | 269 | 270 | 28,000 | 270 |
| 2014-04-04 | 285 | 285 | 281 | 281 | 22,000 | 281 |
| 2014-04-03 | 285 | 287 | 283 | 286 | 15,000 | 286 |
| 2014-04-02 | 287 | 287 | 285 | 285 | 21,000 | 285 |
| 2014-04-01 | 279 | 286 | 279 | 286 | 34,000 | 286 |
| 2014-03-31 | 281 | 281 | 276 | 277 | 14,000 | 277 |
| 2014-03-28 | 275 | 283 | 268 | 273 | 38,000 | 273 |
| 2014-03-27 | 274 | 276 | 269 | 274 | 29,000 | 274 |
| 2014-03-26 | 274 | 274 | 256 | 271 | 35,000 | 271 |
| 2014-03-25 | 281 | 281 | 265 | 273 | 41,000 | 273 |
| 2014-03-24 | 273 | 275 | 270 | 274 | 30,000 | 274 |
| 2014-03-20 | 276 | 276 | 260 | 261 | 18,000 | 261 |
| 2014-03-19 | 267 | 274 | 265 | 268 | 26,000 | 268 |
| 2014-03-18 | 266 | 270 | 266 | 267 | 35,000 | 267 |
| 2014-03-17 | 265 | 271 | 265 | 266 | 35,000 | 266 |
| 2014-03-14 | 273 | 273 | 255 | 261 | 110,000 | 261 |
| 2014-03-13 | 274 | 275 | 274 | 275 | 7,000 | 275 |
| 2014-03-12 | 276 | 277 | 275 | 276 | 13,000 | 276 |
| 2014-03-11 | 275 | 283 | 275 | 283 | 19,000 | 283 |
| 2014-03-10 | 280 | 280 | 278 | 278 | 9,000 | 278 |
| 2014-03-07 | 286 | 286 | 282 | 283 | 23,000 | 283 |
| 2014-03-06 | 283 | 287 | 278 | 285 | 18,000 | 285 |
| 2014-03-05 | 281 | 284 | 280 | 283 | 16,000 | 283 |
| 2014-03-04 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 2014-03-03 | 283 | 283 | 275 | 279 | 14,000 | 279 |
| 2014-02-28 | 287 | 287 | 282 | 285 | 14,000 | 285 |
| 2014-02-27 | 287 | 287 | 282 | 284 | 14,000 | 284 |
| 2014-02-26 | 283 | 289 | 283 | 288 | 21,000 | 288 |
| 2014-02-25 | 284 | 289 | 284 | 288 | 51,000 | 288 |
| 2014-02-24 | 281 | 283 | 274 | 283 | 25,000 | 283 |
| 2014-02-21 | 278 | 281 | 275 | 281 | 39,000 | 281 |
| 2014-02-20 | 275 | 276 | 270 | 275 | 32,000 | 275 |
| 2014-02-19 | 275 | 277 | 272 | 277 | 23,000 | 277 |
| 2014-02-18 | 269 | 276 | 268 | 275 | 29,000 | 275 |
| 2014-02-17 | 275 | 275 | 268 | 271 | 39,000 | 271 |
| 2014-02-14 | 278 | 278 | 266 | 268 | 21,000 | 268 |
| 2014-02-13 | 275 | 275 | 273 | 273 | 12,000 | 273 |
| 2014-02-12 | 280 | 280 | 273 | 277 | 27,000 | 277 |
| 2014-02-10 | 272 | 281 | 272 | 279 | 64,000 | 279 |
| 2014-02-07 | 261 | 271 | 261 | 270 | 35,000 | 270 |
| 2014-02-06 | 252 | 267 | 252 | 265 | 59,000 | 265 |
| 2014-02-05 | 249 | 254 | 249 | 249 | 34,000 | 249 |
| 2014-02-04 | 260 | 260 | 249 | 249 | 74,000 | 249 |
| 2014-02-03 | 275 | 275 | 262 | 262 | 30,000 | 262 |
| 2014-01-31 | 274 | 274 | 272 | 272 | 18,000 | 272 |
| 2014-01-30 | 277 | 278 | 272 | 272 | 31,000 | 272 |
| 2014-01-29 | 276 | 281 | 274 | 279 | 14,000 | 279 |
| 2014-01-28 | 277 | 279 | 271 | 272 | 44,000 | 272 |
| 2014-01-27 | 282 | 282 | 275 | 275 | 46,000 | 275 |
| 2014-01-24 | 279 | 289 | 277 | 286 | 104,000 | 286 |
| 2014-01-23 | 282 | 285 | 281 | 281 | 28,000 | 281 |
| 2014-01-22 | 285 | 288 | 281 | 281 | 39,000 | 281 |
| 2014-01-21 | 284 | 285 | 283 | 284 | 19,000 | 284 |
| 2014-01-20 | 285 | 285 | 280 | 284 | 47,000 | 284 |
| 2014-01-17 | 280 | 284 | 278 | 283 | 35,000 | 283 |
| 2014-01-16 | 278 | 280 | 274 | 278 | 60,000 | 278 |
| 2014-01-15 | 274 | 274 | 273 | 274 | 14,000 | 274 |
| 2014-01-14 | 274 | 274 | 269 | 272 | 48,000 | 272 |
| 2014-01-10 | 275 | 275 | 272 | 275 | 27,000 | 275 |
| 2014-01-09 | 278 | 278 | 275 | 277 | 35,000 | 277 |
| 2014-01-08 | 277 | 277 | 276 | 277 | 10,000 | 277 |
| 2014-01-07 | 275 | 277 | 272 | 277 | 42,000 | 277 |
| 2014-01-06 | 271 | 287 | 270 | 272 | 137,000 | 272 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
