1. HOME >
  2. 株価時系列 >
  3. 4512 >
  4. 2016年

4512 わかもと製薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3024324924324928,000249
2016-12-2923924623924635,000246
2016-12-2823824123824123,000241
2016-12-2724024023723848,000238
2016-12-2624224224024135,000241
2016-12-2224624624124147,000241
2016-12-2124724724624613,000246
2016-12-2024724724324455,000244
2016-12-1924524724424739,000247
2016-12-1624424524424534,000245
2016-12-1524724724324423,000244
2016-12-1424524824424749,000247
2016-12-1324124424024435,000244
2016-12-1224024424024330,000243
2016-12-0923924323924265,000242
2016-12-0824224224024020,000240
2016-12-0724024123724035,000240
2016-12-0623723923723820,000238
2016-12-0524324424024023,000240
2016-12-0224824824524620,000246
2016-12-0124725124724818,000248
2016-11-3025025225025112,000251
2016-11-2925325425125412,000254
2016-11-2825025524625420,000254
2016-11-2525025225025221,000252
2016-11-2425525525225323,000253
2016-11-2224925224825030,000250
2016-11-212482482482481,000248
2016-11-1824824924824810,000248
2016-11-1724724824424527,000245
2016-11-1623724223724214,000242
2016-11-1523423723423713,000237
2016-11-1423223623223523,000235
2016-11-1123023223023111,000231
2016-11-1022823222422851,000228
2016-11-0922922922222246,000222
2016-11-0823123122522536,000225
2016-11-0723923922522541,000225
2016-11-042402402342348,000234
2016-11-0223924223924013,000240
2016-11-0123824523824539,000245
2016-10-3124224223623628,000236
2016-10-2824024324024336,000243
2016-10-2723924023523834,000238
2016-10-2623823923623914,000239
2016-10-2523723823623831,000238
2016-10-2423623623523511,000235
2016-10-2123623723523713,000237
2016-10-202342352342356,000235
2016-10-1923323323123320,000233
2016-10-1724124123123465,000234
2016-10-132362362332368,000236
2016-10-1224024023323623,000236
2016-10-1124024223524129,000241
2016-10-0723524023524014,000240
2016-10-062362372352355,000235
2016-10-0523323723323615,000236
2016-10-042332342332349,000234
2016-10-032322352322346,000234
2016-09-302332342312328,000232
2016-09-2923023623023619,000236
2016-09-282332332292297,000229
2016-09-2723123322923321,000233
2016-09-2623323322923124,000231
2016-09-2322723222723221,000232
2016-09-2122722922622931,000229
2016-09-2022522822522736,000227
2016-09-162272302252308,000230
2016-09-1522822822522711,000227
2016-09-142282332282297,000229
2016-09-1323123122723016,000230
2016-09-1223423423023011,000230
2016-09-0923823823323522,000235
2016-09-0823123723123520,000235
2016-09-0723323523123320,000233
2016-09-0623923923123315,000233
2016-09-052382402352369,000236
2016-09-022372372372373,000237
2016-09-012362382362377,000237
2016-08-312342342332346,000234
2016-08-302362362332348,000234
2016-08-2924024023223619,000236
2016-08-262392392312329,000232
2016-08-2524124223623920,000239
2016-08-242332352332357,000235
2016-08-2323423422823221,000232
2016-08-2223924022923521,000235
2016-08-192372372362368,000236
2016-08-182352422352419,000241
2016-08-1724424423623827,000238
2016-08-1624624623824315,000243
2016-08-152472472452454,000245
2016-08-122432442402446,000244
2016-08-102422422412413,000241
2016-08-092422442422444,000244
2016-08-082442452422425,000242
2016-08-052442442432432,000243
2016-08-042442442442446,000244
2016-08-0324724724124514,000245
2016-08-022472472462462,000246
2016-08-0124825024224315,000243
2016-07-292482482432466,000246
2016-07-2824625024424615,000246
2016-07-2725125124124415,000244
2016-07-2624725024724910,000249
2016-07-2524724724624618,000246
2016-07-2224624624224513,000245
2016-07-2124624824324720,000247
2016-07-2024224224024211,000242
2016-07-1924124424024447,000244
2016-07-1523323723323617,000236
2016-07-1423223723223212,000232
2016-07-1323023522923125,000231
2016-07-122292292262278,000227
2016-07-112222272222267,000226
2016-07-0822422522022018,000220
2016-07-0722722722622712,000227
2016-07-0623223322623125,000231
2016-07-0523723723023226,000232
2016-07-0423724023723910,000239
2016-07-012342352342352,000235
2016-06-3023423823323412,000234
2016-06-292342372342369,000236
2016-06-2823723823123332,000233
2016-06-2723524023523728,000237
2016-06-2424124121222944,000229
2016-06-232402402372397,000239
2016-06-222372392372397,000239
2016-06-2123824023524010,000240
2016-06-2023823823623810,000238
2016-06-1723823823223229,000232
2016-06-1624124123623611,000236
2016-06-1524024224024118,000241
2016-06-1424124424024215,000242
2016-06-1324524524124125,000241
2016-06-1024924924724729,000247
2016-06-0925525524424962,000249
2016-06-082542542522526,000252
2016-06-0725425425125118,000251
2016-06-062502512492519,000251
2016-06-032532532532531,000253
2016-06-022532532512512,000251
2016-06-0125325325025312,000253
2016-05-3125125625025313,000253
2016-05-3025225425225310,000253
2016-05-272542542542545,000254
2016-05-2625625625225321,000253
2016-05-2525325425125119,000251
2016-05-2425225325025319,000253
2016-05-232552572542546,000254
2016-05-202532542532544,000254
2016-05-192522552522557,000255
2016-05-182502532502537,000253
2016-05-1725025425025434,000254
2016-05-1625026025025846,000258
2016-05-1325825825325315,000253
2016-05-1225826125826029,000260
2016-05-1125525625325310,000253
2016-05-1025525725125426,000254
2016-05-092552552552555,000255
2016-05-0625425825125212,000252
2016-05-0225825825425413,000254
2016-04-2826927226326522,000265
2016-04-2726227326227330,000273
2016-04-2626727026727012,000270
2016-04-2526727326527327,000273
2016-04-2226927026826913,000269
2016-04-2126727326627026,000270
2016-04-2027227226626628,000266
2016-04-1927327426526827,000268
2016-04-1825828125527467,000274
2016-04-152542582542587,000258
2016-04-1425525925525624,000256
2016-04-1325725725425514,000255
2016-04-1225326025225417,000254
2016-04-112502532502535,000253
2016-04-0825125325025212,000252
2016-04-072532532522524,000252
2016-04-0625625625225412,000254
2016-04-0525425625425412,000254
2016-04-042572582552588,000258
2016-04-0126126125525517,000255
2016-03-3126126225925913,000259
2016-03-302622632612628,000262
2016-03-2926426426226410,000264
2016-03-2826426626026523,000265
2016-03-2526426726426621,000266
2016-03-2426726726326312,000263
2016-03-2326426626426511,000265
2016-03-2226426626026442,000264
2016-03-1826426426126111,000261
2016-03-1726526626426525,000265
2016-03-1626526625626559,000265
2016-03-152742742692708,000270
2016-03-1427127527027018,000270
2016-03-1126727026626932,000269
2016-03-1026526926426815,000268
2016-03-0926426726426710,000267
2016-03-0826326526126113,000261
2016-03-0726626726326513,000265
2016-03-0426026826026128,000261
2016-03-032622652622656,000265
2016-03-0226226626226616,000266
2016-03-0126226225926214,000262
2016-02-2926626926226218,000262
2016-02-262682682652687,000268
2016-02-2526726826526824,000268
2016-02-2426426626326427,000264
2016-02-232632652622659,000265
2016-02-2226526926126836,000268
2016-02-1927027327027011,000270
2016-02-1827527626427414,000274
2016-02-1726327025826739,000267
2016-02-1624826224825847,000258
2016-02-1525025925025619,000256
2016-02-1225025224224546,000245
2016-02-1025926425425414,000254
2016-02-0926226425225926,000259
2016-02-0826327526127531,000275
2016-02-052672692662696,000269
2016-02-042702762682689,000268
2016-02-032752772712749,000274
2016-02-0227427627227615,000276
2016-02-0126427526427410,000274
2016-01-2927427425926419,000264
2016-01-2827027026726714,000267
2016-01-272702702702704,000270
2016-01-2626627226626922,000269
2016-01-2525926525926521,000265
2016-01-2225826025226029,000260
2016-01-2126026225425435,000254
2016-01-2027127426026144,000261
2016-01-1927327326526519,000265
2016-01-1827027026726939,000269
2016-01-1526727026726923,000269
2016-01-1426626626326525,000265
2016-01-13269279267272113,000272
2016-01-1228328527627618,000276
2016-01-0828629228528580,000285
2016-01-0728428728328618,000286
2016-01-0628928928328440,000284
2016-01-0528929028628822,000288
2016-01-0429129329029041,000290

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