4512 わかもと製薬(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 292 | 292 | 287 | 292 | 15,000 | 292 |
| 2015-12-29 | 287 | 292 | 284 | 292 | 22,000 | 292 |
| 2015-12-28 | 282 | 284 | 282 | 283 | 18,000 | 283 |
| 2015-12-25 | 285 | 285 | 280 | 284 | 42,000 | 284 |
| 2015-12-24 | 284 | 287 | 283 | 285 | 27,000 | 285 |
| 2015-12-22 | 287 | 288 | 284 | 285 | 31,000 | 285 |
| 2015-12-21 | 283 | 288 | 282 | 285 | 24,000 | 285 |
| 2015-12-18 | 291 | 293 | 287 | 289 | 16,000 | 289 |
| 2015-12-17 | 292 | 293 | 290 | 291 | 31,000 | 291 |
| 2015-12-16 | 289 | 291 | 289 | 291 | 27,000 | 291 |
| 2015-12-15 | 283 | 290 | 283 | 289 | 17,000 | 289 |
| 2015-12-14 | 280 | 289 | 278 | 282 | 14,000 | 282 |
| 2015-12-11 | 278 | 285 | 278 | 284 | 51,000 | 284 |
| 2015-12-10 | 280 | 281 | 280 | 281 | 17,000 | 281 |
| 2015-12-09 | 288 | 290 | 287 | 287 | 16,000 | 287 |
| 2015-12-08 | 290 | 290 | 288 | 289 | 25,000 | 289 |
| 2015-12-07 | 288 | 290 | 288 | 290 | 19,000 | 290 |
| 2015-12-04 | 290 | 290 | 288 | 288 | 32,000 | 288 |
| 2015-12-03 | 290 | 291 | 289 | 290 | 15,000 | 290 |
| 2015-12-02 | 292 | 293 | 288 | 292 | 26,000 | 292 |
| 2015-12-01 | 292 | 292 | 290 | 292 | 25,000 | 292 |
| 2015-11-30 | 292 | 293 | 291 | 293 | 32,000 | 293 |
| 2015-11-27 | 292 | 292 | 290 | 292 | 15,000 | 292 |
| 2015-11-26 | 293 | 293 | 291 | 292 | 32,000 | 292 |
| 2015-11-25 | 290 | 292 | 290 | 292 | 20,000 | 292 |
| 2015-11-24 | 290 | 292 | 289 | 292 | 27,000 | 292 |
| 2015-11-20 | 290 | 290 | 287 | 288 | 10,000 | 288 |
| 2015-11-19 | 290 | 290 | 288 | 290 | 21,000 | 290 |
| 2015-11-18 | 290 | 290 | 286 | 290 | 18,000 | 290 |
| 2015-11-17 | 288 | 290 | 282 | 290 | 37,000 | 290 |
| 2015-11-16 | 287 | 287 | 276 | 284 | 29,000 | 284 |
| 2015-11-13 | 288 | 289 | 287 | 289 | 11,000 | 289 |
| 2015-11-12 | 286 | 288 | 285 | 288 | 14,000 | 288 |
| 2015-11-11 | 289 | 289 | 286 | 288 | 10,000 | 288 |
| 2015-11-10 | 284 | 295 | 282 | 286 | 50,000 | 286 |
| 2015-11-09 | 283 | 284 | 282 | 284 | 19,000 | 284 |
| 2015-11-06 | 275 | 280 | 275 | 279 | 16,000 | 279 |
| 2015-11-05 | 284 | 284 | 270 | 276 | 36,000 | 276 |
| 2015-11-04 | 278 | 285 | 278 | 284 | 26,000 | 284 |
| 2015-11-02 | 281 | 281 | 275 | 277 | 83,000 | 277 |
| 2015-10-30 | 286 | 288 | 284 | 286 | 42,000 | 286 |
| 2015-10-29 | 290 | 290 | 266 | 285 | 121,000 | 285 |
| 2015-10-28 | 291 | 291 | 289 | 291 | 19,000 | 291 |
| 2015-10-27 | 288 | 292 | 288 | 290 | 44,000 | 290 |
| 2015-10-26 | 289 | 289 | 286 | 288 | 26,000 | 288 |
| 2015-10-23 | 289 | 291 | 287 | 289 | 54,000 | 289 |
| 2015-10-22 | 287 | 289 | 284 | 288 | 41,000 | 288 |
| 2015-10-21 | 287 | 287 | 284 | 286 | 29,000 | 286 |
| 2015-10-20 | 288 | 289 | 282 | 285 | 35,000 | 285 |
| 2015-10-19 | 282 | 295 | 282 | 288 | 109,000 | 288 |
| 2015-10-16 | 276 | 279 | 275 | 279 | 24,000 | 279 |
| 2015-10-15 | 270 | 277 | 270 | 277 | 18,000 | 277 |
| 2015-10-14 | 277 | 277 | 270 | 270 | 17,000 | 270 |
| 2015-10-13 | 269 | 274 | 268 | 274 | 26,000 | 274 |
| 2015-10-09 | 268 | 269 | 267 | 269 | 24,000 | 269 |
| 2015-10-08 | 273 | 273 | 264 | 266 | 37,000 | 266 |
| 2015-10-07 | 282 | 282 | 273 | 275 | 14,000 | 275 |
| 2015-10-06 | 283 | 286 | 280 | 282 | 34,000 | 282 |
| 2015-10-05 | 276 | 282 | 276 | 282 | 37,000 | 282 |
| 2015-10-02 | 264 | 278 | 263 | 274 | 57,000 | 274 |
| 2015-10-01 | 266 | 267 | 263 | 265 | 30,000 | 265 |
| 2015-09-30 | 263 | 268 | 263 | 265 | 30,000 | 265 |
| 2015-09-29 | 266 | 269 | 262 | 262 | 48,000 | 262 |
| 2015-09-28 | 266 | 269 | 263 | 268 | 30,000 | 268 |
| 2015-09-25 | 265 | 265 | 258 | 263 | 37,000 | 263 |
| 2015-09-24 | 260 | 265 | 258 | 261 | 51,000 | 261 |
| 2015-09-18 | 256 | 263 | 250 | 261 | 55,000 | 261 |
| 2015-09-17 | 262 | 262 | 259 | 260 | 27,000 | 260 |
| 2015-09-16 | 257 | 260 | 257 | 258 | 17,000 | 258 |
| 2015-09-15 | 255 | 258 | 255 | 256 | 21,000 | 256 |
| 2015-09-14 | 259 | 259 | 254 | 254 | 21,000 | 254 |
| 2015-09-11 | 254 | 258 | 252 | 254 | 66,000 | 254 |
| 2015-09-10 | 256 | 256 | 255 | 255 | 12,000 | 255 |
| 2015-09-09 | 256 | 259 | 255 | 258 | 23,000 | 258 |
| 2015-09-08 | 258 | 258 | 250 | 250 | 21,000 | 250 |
| 2015-09-07 | 255 | 261 | 255 | 261 | 11,000 | 261 |
| 2015-09-04 | 265 | 266 | 255 | 255 | 42,000 | 255 |
| 2015-09-03 | 264 | 266 | 262 | 263 | 21,000 | 263 |
| 2015-09-02 | 256 | 264 | 256 | 259 | 32,000 | 259 |
| 2015-09-01 | 259 | 275 | 259 | 262 | 67,000 | 262 |
| 2015-08-31 | 261 | 261 | 256 | 259 | 31,000 | 259 |
| 2015-08-28 | 254 | 257 | 254 | 256 | 20,000 | 256 |
| 2015-08-27 | 258 | 264 | 250 | 250 | 106,000 | 250 |
| 2015-08-26 | 255 | 258 | 252 | 253 | 106,000 | 253 |
| 2015-08-25 | 250 | 267 | 249 | 251 | 75,000 | 251 |
| 2015-08-24 | 268 | 268 | 255 | 255 | 74,000 | 255 |
| 2015-08-21 | 281 | 281 | 269 | 269 | 63,000 | 269 |
| 2015-08-20 | 285 | 287 | 285 | 285 | 13,000 | 285 |
| 2015-08-19 | 287 | 290 | 285 | 285 | 13,000 | 285 |
| 2015-08-18 | 294 | 297 | 285 | 285 | 40,000 | 285 |
| 2015-08-17 | 292 | 295 | 290 | 292 | 55,000 | 292 |
| 2015-08-14 | 285 | 294 | 283 | 290 | 82,000 | 290 |
| 2015-08-13 | 278 | 286 | 278 | 284 | 34,000 | 284 |
| 2015-08-12 | 283 | 283 | 279 | 280 | 22,000 | 280 |
| 2015-08-11 | 280 | 285 | 280 | 282 | 27,000 | 282 |
| 2015-08-10 | 279 | 281 | 279 | 281 | 14,000 | 281 |
| 2015-08-07 | 280 | 281 | 278 | 280 | 33,000 | 280 |
| 2015-08-06 | 284 | 287 | 279 | 281 | 52,000 | 281 |
| 2015-08-05 | 283 | 283 | 279 | 281 | 43,000 | 281 |
| 2015-08-04 | 281 | 281 | 280 | 281 | 37,000 | 281 |
| 2015-08-03 | 289 | 291 | 282 | 283 | 30,000 | 283 |
| 2015-07-31 | 288 | 291 | 283 | 288 | 54,000 | 288 |
| 2015-07-30 | 288 | 290 | 286 | 288 | 32,000 | 288 |
| 2015-07-29 | 294 | 294 | 285 | 287 | 53,000 | 287 |
| 2015-07-28 | 300 | 300 | 290 | 294 | 73,000 | 294 |
| 2015-07-27 | 310 | 311 | 300 | 303 | 159,000 | 303 |
| 2015-07-24 | 303 | 314 | 292 | 310 | 352,000 | 310 |
| 2015-07-23 | 282 | 289 | 281 | 287 | 24,000 | 287 |
| 2015-07-22 | 281 | 282 | 279 | 282 | 19,000 | 282 |
| 2015-07-21 | 280 | 284 | 280 | 284 | 12,000 | 284 |
| 2015-07-17 | 278 | 283 | 275 | 280 | 56,000 | 280 |
| 2015-07-16 | 272 | 274 | 272 | 274 | 19,000 | 274 |
| 2015-07-15 | 273 | 273 | 270 | 272 | 29,000 | 272 |
| 2015-07-14 | 268 | 281 | 268 | 272 | 78,000 | 272 |
| 2015-07-13 | 265 | 282 | 265 | 267 | 35,000 | 267 |
| 2015-07-10 | 264 | 265 | 255 | 259 | 34,000 | 259 |
| 2015-07-09 | 266 | 266 | 257 | 261 | 67,000 | 261 |
| 2015-07-08 | 269 | 270 | 267 | 269 | 28,000 | 269 |
| 2015-07-07 | 268 | 271 | 268 | 268 | 25,000 | 268 |
| 2015-07-06 | 280 | 280 | 267 | 267 | 54,000 | 267 |
| 2015-07-03 | 280 | 280 | 275 | 276 | 28,000 | 276 |
| 2015-07-02 | 284 | 284 | 279 | 280 | 26,000 | 280 |
| 2015-07-01 | 284 | 284 | 279 | 280 | 34,000 | 280 |
| 2015-06-30 | 281 | 287 | 278 | 286 | 38,000 | 286 |
| 2015-06-29 | 282 | 285 | 281 | 282 | 26,000 | 282 |
| 2015-06-26 | 289 | 289 | 285 | 287 | 21,000 | 287 |
| 2015-06-25 | 284 | 287 | 284 | 287 | 18,000 | 287 |
| 2015-06-24 | 283 | 285 | 282 | 284 | 38,000 | 284 |
| 2015-06-23 | 278 | 282 | 276 | 281 | 19,000 | 281 |
| 2015-06-22 | 278 | 279 | 276 | 277 | 12,000 | 277 |
| 2015-06-19 | 275 | 281 | 275 | 279 | 14,000 | 279 |
| 2015-06-18 | 280 | 280 | 274 | 274 | 21,000 | 274 |
| 2015-06-17 | 284 | 285 | 280 | 280 | 57,000 | 280 |
| 2015-06-16 | 281 | 282 | 280 | 282 | 14,000 | 282 |
| 2015-06-15 | 282 | 282 | 280 | 282 | 24,000 | 282 |
| 2015-06-12 | 285 | 292 | 284 | 284 | 72,000 | 284 |
| 2015-06-11 | 288 | 289 | 286 | 286 | 14,000 | 286 |
| 2015-06-10 | 288 | 291 | 288 | 288 | 18,000 | 288 |
| 2015-06-09 | 290 | 290 | 289 | 289 | 13,000 | 289 |
| 2015-06-08 | 288 | 293 | 288 | 292 | 19,000 | 292 |
| 2015-06-05 | 289 | 293 | 289 | 291 | 9,000 | 291 |
| 2015-06-04 | 295 | 295 | 290 | 290 | 17,000 | 290 |
| 2015-06-03 | 294 | 298 | 289 | 296 | 24,000 | 296 |
| 2015-06-02 | 293 | 296 | 293 | 294 | 28,000 | 294 |
| 2015-06-01 | 289 | 298 | 289 | 293 | 21,000 | 293 |
| 2015-05-29 | 289 | 291 | 288 | 288 | 23,000 | 288 |
| 2015-05-28 | 291 | 292 | 291 | 292 | 9,000 | 292 |
| 2015-05-27 | 291 | 291 | 289 | 291 | 7,000 | 291 |
| 2015-05-26 | 292 | 292 | 290 | 290 | 19,000 | 290 |
| 2015-05-25 | 290 | 291 | 288 | 291 | 37,000 | 291 |
| 2015-05-22 | 294 | 294 | 291 | 292 | 27,000 | 292 |
| 2015-05-21 | 297 | 300 | 287 | 291 | 88,000 | 291 |
| 2015-05-20 | 298 | 298 | 294 | 295 | 39,000 | 295 |
| 2015-05-19 | 294 | 298 | 293 | 296 | 46,000 | 296 |
| 2015-05-18 | 291 | 296 | 290 | 292 | 91,000 | 292 |
| 2015-05-15 | 301 | 307 | 301 | 305 | 27,000 | 305 |
| 2015-05-14 | 300 | 301 | 295 | 295 | 20,000 | 295 |
| 2015-05-13 | 297 | 304 | 297 | 299 | 19,000 | 299 |
| 2015-05-12 | 298 | 300 | 297 | 297 | 13,000 | 297 |
| 2015-05-11 | 295 | 296 | 294 | 294 | 11,000 | 294 |
| 2015-05-08 | 294 | 294 | 293 | 293 | 12,000 | 293 |
| 2015-05-07 | 301 | 301 | 295 | 295 | 18,000 | 295 |
| 2015-05-01 | 300 | 302 | 297 | 301 | 11,000 | 301 |
| 2015-04-30 | 302 | 303 | 300 | 301 | 14,000 | 301 |
| 2015-04-28 | 308 | 308 | 304 | 305 | 16,000 | 305 |
| 2015-04-27 | 304 | 308 | 304 | 305 | 13,000 | 305 |
| 2015-04-24 | 307 | 307 | 305 | 306 | 17,000 | 306 |
| 2015-04-23 | 307 | 307 | 305 | 307 | 14,000 | 307 |
| 2015-04-22 | 304 | 305 | 301 | 305 | 10,000 | 305 |
| 2015-04-21 | 304 | 304 | 302 | 304 | 20,000 | 304 |
| 2015-04-20 | 303 | 308 | 300 | 303 | 35,000 | 303 |
| 2015-04-17 | 305 | 308 | 305 | 305 | 19,000 | 305 |
| 2015-04-16 | 304 | 307 | 300 | 306 | 26,000 | 306 |
| 2015-04-15 | 315 | 315 | 300 | 308 | 35,000 | 308 |
| 2015-04-14 | 314 | 315 | 310 | 312 | 23,000 | 312 |
| 2015-04-13 | 316 | 317 | 313 | 314 | 29,000 | 314 |
| 2015-04-10 | 313 | 315 | 312 | 314 | 46,000 | 314 |
| 2015-04-09 | 312 | 312 | 308 | 311 | 19,000 | 311 |
| 2015-04-08 | 307 | 313 | 307 | 308 | 29,000 | 308 |
| 2015-04-07 | 306 | 307 | 305 | 307 | 35,000 | 307 |
| 2015-04-06 | 302 | 305 | 302 | 305 | 4,000 | 305 |
| 2015-04-03 | 305 | 305 | 303 | 304 | 11,000 | 304 |
| 2015-04-02 | 301 | 307 | 300 | 306 | 18,000 | 306 |
| 2015-04-01 | 306 | 306 | 300 | 301 | 23,000 | 301 |
| 2015-03-31 | 313 | 313 | 306 | 310 | 15,000 | 310 |
| 2015-03-30 | 309 | 309 | 307 | 307 | 13,000 | 307 |
| 2015-03-27 | 309 | 314 | 307 | 308 | 12,000 | 308 |
| 2015-03-26 | 312 | 312 | 307 | 308 | 15,000 | 308 |
| 2015-03-25 | 313 | 315 | 312 | 312 | 18,000 | 312 |
| 2015-03-24 | 312 | 317 | 309 | 317 | 33,000 | 317 |
| 2015-03-23 | 312 | 312 | 310 | 312 | 14,000 | 312 |
| 2015-03-20 | 310 | 313 | 310 | 312 | 30,000 | 312 |
| 2015-03-19 | 311 | 311 | 308 | 308 | 14,000 | 308 |
| 2015-03-18 | 314 | 314 | 308 | 308 | 21,000 | 308 |
| 2015-03-17 | 312 | 314 | 309 | 312 | 44,000 | 312 |
| 2015-03-16 | 309 | 314 | 309 | 314 | 53,000 | 314 |
| 2015-03-13 | 292 | 312 | 292 | 304 | 135,000 | 304 |
| 2015-03-12 | 296 | 296 | 291 | 296 | 22,000 | 296 |
| 2015-03-11 | 294 | 296 | 292 | 292 | 24,000 | 292 |
| 2015-03-10 | 289 | 299 | 288 | 296 | 31,000 | 296 |
| 2015-03-09 | 286 | 288 | 286 | 287 | 15,000 | 287 |
| 2015-03-06 | 286 | 288 | 285 | 286 | 12,000 | 286 |
| 2015-03-05 | 286 | 287 | 281 | 284 | 24,000 | 284 |
| 2015-03-04 | 294 | 294 | 290 | 291 | 9,000 | 291 |
| 2015-03-03 | 297 | 298 | 294 | 297 | 17,000 | 297 |
| 2015-03-02 | 300 | 306 | 292 | 295 | 25,000 | 295 |
| 2015-02-27 | 300 | 303 | 300 | 303 | 14,000 | 303 |
| 2015-02-26 | 298 | 304 | 298 | 301 | 18,000 | 301 |
| 2015-02-25 | 308 | 308 | 298 | 300 | 50,000 | 300 |
| 2015-02-24 | 305 | 307 | 301 | 304 | 24,000 | 304 |
| 2015-02-23 | 305 | 315 | 298 | 300 | 121,000 | 300 |
| 2015-02-20 | 308 | 315 | 300 | 305 | 53,000 | 305 |
| 2015-02-19 | 299 | 337 | 290 | 303 | 321,000 | 303 |
| 2015-02-18 | 284 | 292 | 284 | 288 | 58,000 | 288 |
| 2015-02-17 | 287 | 288 | 282 | 286 | 31,000 | 286 |
| 2015-02-16 | 284 | 289 | 283 | 287 | 49,000 | 287 |
| 2015-02-13 | 283 | 286 | 282 | 284 | 36,000 | 284 |
| 2015-02-12 | 275 | 280 | 275 | 279 | 23,000 | 279 |
| 2015-02-10 | 276 | 278 | 274 | 275 | 17,000 | 275 |
| 2015-02-09 | 274 | 278 | 274 | 278 | 10,000 | 278 |
| 2015-02-06 | 277 | 277 | 273 | 274 | 12,000 | 274 |
| 2015-02-05 | 277 | 277 | 273 | 277 | 7,000 | 277 |
| 2015-02-04 | 273 | 278 | 272 | 278 | 12,000 | 278 |
| 2015-02-03 | 275 | 276 | 273 | 273 | 14,000 | 273 |
| 2015-02-02 | 273 | 275 | 272 | 275 | 20,000 | 275 |
| 2015-01-30 | 280 | 280 | 277 | 280 | 13,000 | 280 |
| 2015-01-29 | 276 | 281 | 276 | 280 | 52,000 | 280 |
| 2015-01-28 | 271 | 274 | 271 | 274 | 18,000 | 274 |
| 2015-01-27 | 273 | 277 | 273 | 276 | 11,000 | 276 |
| 2015-01-26 | 275 | 276 | 274 | 276 | 23,000 | 276 |
| 2015-01-23 | 273 | 275 | 271 | 275 | 29,000 | 275 |
| 2015-01-22 | 272 | 274 | 270 | 273 | 10,000 | 273 |
| 2015-01-21 | 269 | 271 | 269 | 271 | 11,000 | 271 |
| 2015-01-20 | 275 | 275 | 269 | 274 | 14,000 | 274 |
| 2015-01-19 | 275 | 275 | 271 | 275 | 26,000 | 275 |
| 2015-01-16 | 271 | 275 | 270 | 275 | 16,000 | 275 |
| 2015-01-15 | 270 | 273 | 270 | 272 | 13,000 | 272 |
| 2015-01-14 | 267 | 273 | 265 | 270 | 23,000 | 270 |
| 2015-01-13 | 263 | 268 | 263 | 268 | 20,000 | 268 |
| 2015-01-09 | 261 | 265 | 261 | 265 | 19,000 | 265 |
| 2015-01-08 | 264 | 265 | 262 | 262 | 15,000 | 262 |
| 2015-01-07 | 263 | 266 | 263 | 266 | 10,000 | 266 |
| 2015-01-06 | 268 | 268 | 263 | 263 | 24,000 | 263 |
| 2015-01-05 | 260 | 274 | 258 | 268 | 29,000 | 268 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
