4512 わかもと製薬(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 275 | 278 | 275 | 278 | 13,000 | 278 |
| 2017-12-28 | 275 | 275 | 272 | 275 | 12,000 | 275 |
| 2017-12-27 | 274 | 276 | 273 | 275 | 18,000 | 275 |
| 2017-12-26 | 271 | 274 | 271 | 271 | 30,000 | 271 |
| 2017-12-25 | 275 | 275 | 271 | 273 | 28,000 | 273 |
| 2017-12-22 | 276 | 276 | 271 | 273 | 25,000 | 273 |
| 2017-12-21 | 274 | 275 | 274 | 275 | 9,000 | 275 |
| 2017-12-20 | 275 | 281 | 273 | 274 | 49,000 | 274 |
| 2017-12-19 | 274 | 277 | 274 | 277 | 17,000 | 277 |
| 2017-12-18 | 277 | 277 | 273 | 273 | 33,000 | 273 |
| 2017-12-15 | 275 | 277 | 271 | 275 | 63,000 | 275 |
| 2017-12-14 | 279 | 280 | 275 | 280 | 55,000 | 280 |
| 2017-12-13 | 283 | 283 | 278 | 278 | 28,000 | 278 |
| 2017-12-12 | 284 | 287 | 270 | 282 | 71,000 | 282 |
| 2017-12-11 | 287 | 287 | 284 | 284 | 37,000 | 284 |
| 2017-12-08 | 284 | 289 | 284 | 289 | 34,000 | 289 |
| 2017-12-07 | 286 | 290 | 286 | 286 | 23,000 | 286 |
| 2017-12-06 | 287 | 287 | 284 | 286 | 17,000 | 286 |
| 2017-12-05 | 290 | 290 | 284 | 287 | 29,000 | 287 |
| 2017-12-04 | 294 | 297 | 292 | 293 | 24,000 | 293 |
| 2017-12-01 | 295 | 296 | 294 | 295 | 12,000 | 295 |
| 2017-11-30 | 293 | 297 | 293 | 296 | 17,000 | 296 |
| 2017-11-29 | 294 | 296 | 291 | 296 | 17,000 | 296 |
| 2017-11-28 | 293 | 295 | 293 | 295 | 16,000 | 295 |
| 2017-11-27 | 294 | 294 | 290 | 294 | 18,000 | 294 |
| 2017-11-24 | 290 | 292 | 289 | 292 | 25,000 | 292 |
| 2017-11-22 | 288 | 289 | 287 | 289 | 15,000 | 289 |
| 2017-11-21 | 287 | 290 | 287 | 290 | 7,000 | 290 |
| 2017-11-20 | 289 | 289 | 286 | 289 | 18,000 | 289 |
| 2017-11-17 | 288 | 289 | 287 | 289 | 30,000 | 289 |
| 2017-11-16 | 286 | 288 | 286 | 287 | 12,000 | 287 |
| 2017-11-15 | 291 | 291 | 285 | 286 | 20,000 | 286 |
| 2017-11-13 | 287 | 287 | 286 | 287 | 5,000 | 287 |
| 2017-11-10 | 287 | 288 | 286 | 286 | 15,000 | 286 |
| 2017-11-09 | 292 | 295 | 286 | 287 | 31,000 | 287 |
| 2017-11-08 | 290 | 292 | 285 | 292 | 32,000 | 292 |
| 2017-11-07 | 287 | 290 | 285 | 290 | 27,000 | 290 |
| 2017-11-06 | 286 | 295 | 286 | 288 | 35,000 | 288 |
| 2017-11-02 | 302 | 302 | 298 | 298 | 33,000 | 298 |
| 2017-11-01 | 300 | 303 | 298 | 303 | 41,000 | 303 |
| 2017-10-31 | 301 | 301 | 297 | 298 | 28,000 | 298 |
| 2017-10-30 | 297 | 302 | 297 | 302 | 46,000 | 302 |
| 2017-10-27 | 299 | 302 | 285 | 297 | 68,000 | 297 |
| 2017-10-26 | 302 | 302 | 300 | 302 | 34,000 | 302 |
| 2017-10-25 | 302 | 302 | 298 | 300 | 37,000 | 300 |
| 2017-10-24 | 297 | 300 | 295 | 300 | 34,000 | 300 |
| 2017-10-23 | 294 | 298 | 294 | 295 | 31,000 | 295 |
| 2017-10-20 | 297 | 300 | 290 | 291 | 46,000 | 291 |
| 2017-10-19 | 302 | 302 | 297 | 301 | 40,000 | 301 |
| 2017-10-18 | 297 | 301 | 296 | 300 | 102,000 | 300 |
| 2017-10-17 | 301 | 301 | 297 | 297 | 31,000 | 297 |
| 2017-10-16 | 297 | 300 | 294 | 299 | 78,000 | 299 |
| 2017-10-13 | 287 | 290 | 284 | 290 | 54,000 | 290 |
| 2017-10-12 | 285 | 285 | 283 | 284 | 16,000 | 284 |
| 2017-10-11 | 284 | 285 | 282 | 282 | 25,000 | 282 |
| 2017-10-10 | 288 | 288 | 283 | 285 | 29,000 | 285 |
| 2017-10-06 | 293 | 293 | 289 | 291 | 10,000 | 291 |
| 2017-10-05 | 297 | 300 | 292 | 294 | 22,000 | 294 |
| 2017-10-04 | 298 | 298 | 294 | 297 | 25,000 | 297 |
| 2017-10-03 | 290 | 305 | 290 | 298 | 83,000 | 298 |
| 2017-10-02 | 288 | 293 | 286 | 289 | 44,000 | 289 |
| 2017-09-29 | 285 | 290 | 285 | 285 | 25,000 | 285 |
| 2017-09-28 | 286 | 288 | 284 | 286 | 28,000 | 286 |
| 2017-09-27 | 285 | 286 | 283 | 286 | 19,000 | 286 |
| 2017-09-26 | 280 | 286 | 278 | 286 | 41,000 | 286 |
| 2017-09-25 | 284 | 284 | 278 | 280 | 29,000 | 280 |
| 2017-09-22 | 281 | 284 | 280 | 284 | 16,000 | 284 |
| 2017-09-21 | 285 | 285 | 282 | 284 | 24,000 | 284 |
| 2017-09-20 | 281 | 284 | 281 | 284 | 30,000 | 284 |
| 2017-09-19 | 285 | 285 | 282 | 283 | 29,000 | 283 |
| 2017-09-15 | 282 | 283 | 281 | 283 | 23,000 | 283 |
| 2017-09-14 | 278 | 282 | 278 | 282 | 10,000 | 282 |
| 2017-09-13 | 283 | 283 | 280 | 280 | 10,000 | 280 |
| 2017-09-12 | 280 | 282 | 277 | 282 | 21,000 | 282 |
| 2017-09-11 | 273 | 280 | 273 | 280 | 21,000 | 280 |
| 2017-09-08 | 270 | 273 | 269 | 270 | 34,000 | 270 |
| 2017-09-07 | 273 | 275 | 272 | 275 | 7,000 | 275 |
| 2017-09-06 | 277 | 277 | 270 | 271 | 40,000 | 271 |
| 2017-09-05 | 279 | 279 | 273 | 274 | 12,000 | 274 |
| 2017-09-04 | 278 | 278 | 277 | 277 | 6,000 | 277 |
| 2017-09-01 | 282 | 282 | 280 | 282 | 7,000 | 282 |
| 2017-08-31 | 279 | 282 | 279 | 282 | 11,000 | 282 |
| 2017-08-30 | 279 | 281 | 273 | 279 | 28,000 | 279 |
| 2017-08-29 | 277 | 279 | 275 | 278 | 10,000 | 278 |
| 2017-08-28 | 279 | 279 | 277 | 277 | 11,000 | 277 |
| 2017-08-25 | 280 | 280 | 280 | 280 | 16,000 | 280 |
| 2017-08-24 | 279 | 279 | 275 | 279 | 11,000 | 279 |
| 2017-08-23 | 276 | 280 | 276 | 280 | 15,000 | 280 |
| 2017-08-22 | 276 | 279 | 276 | 277 | 11,000 | 277 |
| 2017-08-21 | 281 | 281 | 275 | 276 | 8,000 | 276 |
| 2017-08-18 | 277 | 278 | 275 | 278 | 16,000 | 278 |
| 2017-08-17 | 284 | 284 | 279 | 280 | 48,000 | 280 |
| 2017-08-16 | 282 | 284 | 281 | 284 | 13,000 | 284 |
| 2017-08-15 | 282 | 283 | 280 | 282 | 17,000 | 282 |
| 2017-08-14 | 278 | 281 | 275 | 281 | 13,000 | 281 |
| 2017-08-10 | 279 | 281 | 278 | 278 | 11,000 | 278 |
| 2017-08-09 | 282 | 282 | 277 | 281 | 21,000 | 281 |
| 2017-08-08 | 285 | 285 | 280 | 280 | 20,000 | 280 |
| 2017-08-07 | 285 | 285 | 283 | 285 | 16,000 | 285 |
| 2017-08-04 | 283 | 285 | 280 | 285 | 17,000 | 285 |
| 2017-08-03 | 282 | 284 | 279 | 284 | 22,000 | 284 |
| 2017-08-02 | 281 | 282 | 281 | 282 | 9,000 | 282 |
| 2017-08-01 | 278 | 281 | 275 | 281 | 17,000 | 281 |
| 2017-07-31 | 282 | 283 | 278 | 278 | 20,000 | 278 |
| 2017-07-28 | 285 | 285 | 282 | 282 | 16,000 | 282 |
| 2017-07-27 | 286 | 287 | 286 | 287 | 9,000 | 287 |
| 2017-07-26 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2017-07-25 | 288 | 288 | 283 | 285 | 20,000 | 285 |
| 2017-07-24 | 285 | 286 | 284 | 286 | 12,000 | 286 |
| 2017-07-21 | 283 | 286 | 283 | 285 | 18,000 | 285 |
| 2017-07-20 | 286 | 286 | 282 | 282 | 13,000 | 282 |
| 2017-07-19 | 283 | 283 | 281 | 281 | 8,000 | 281 |
| 2017-07-18 | 288 | 288 | 282 | 285 | 48,000 | 285 |
| 2017-07-14 | 285 | 285 | 278 | 285 | 39,000 | 285 |
| 2017-07-13 | 284 | 290 | 284 | 285 | 34,000 | 285 |
| 2017-07-12 | 282 | 289 | 282 | 285 | 27,000 | 285 |
| 2017-07-11 | 279 | 286 | 279 | 282 | 25,000 | 282 |
| 2017-07-10 | 276 | 281 | 275 | 279 | 15,000 | 279 |
| 2017-07-07 | 276 | 277 | 276 | 276 | 13,000 | 276 |
| 2017-07-06 | 278 | 279 | 277 | 277 | 22,000 | 277 |
| 2017-07-05 | 283 | 283 | 275 | 275 | 66,000 | 275 |
| 2017-07-04 | 287 | 287 | 283 | 283 | 12,000 | 283 |
| 2017-07-03 | 284 | 286 | 283 | 284 | 13,000 | 284 |
| 2017-06-30 | 280 | 284 | 280 | 284 | 50,000 | 284 |
| 2017-06-29 | 282 | 283 | 280 | 283 | 15,000 | 283 |
| 2017-06-28 | 283 | 284 | 280 | 281 | 30,000 | 281 |
| 2017-06-27 | 292 | 292 | 286 | 288 | 19,000 | 288 |
| 2017-06-26 | 292 | 292 | 288 | 290 | 17,000 | 290 |
| 2017-06-23 | 288 | 289 | 285 | 288 | 22,000 | 288 |
| 2017-06-22 | 286 | 294 | 286 | 289 | 14,000 | 289 |
| 2017-06-21 | 291 | 293 | 288 | 288 | 20,000 | 288 |
| 2017-06-20 | 289 | 297 | 289 | 291 | 35,000 | 291 |
| 2017-06-19 | 286 | 292 | 284 | 291 | 51,000 | 291 |
| 2017-06-16 | 280 | 282 | 280 | 281 | 20,000 | 281 |
| 2017-06-15 | 279 | 279 | 276 | 276 | 12,000 | 276 |
| 2017-06-14 | 278 | 280 | 277 | 278 | 13,000 | 278 |
| 2017-06-13 | 274 | 278 | 274 | 277 | 8,000 | 277 |
| 2017-06-12 | 273 | 278 | 273 | 274 | 21,000 | 274 |
| 2017-06-09 | 275 | 278 | 275 | 277 | 18,000 | 277 |
| 2017-06-08 | 276 | 279 | 275 | 277 | 23,000 | 277 |
| 2017-06-07 | 279 | 285 | 277 | 277 | 39,000 | 277 |
| 2017-06-06 | 274 | 280 | 274 | 278 | 22,000 | 278 |
| 2017-06-05 | 280 | 280 | 272 | 274 | 31,000 | 274 |
| 2017-06-02 | 279 | 279 | 272 | 279 | 33,000 | 279 |
| 2017-06-01 | 277 | 277 | 275 | 275 | 12,000 | 275 |
| 2017-05-31 | 279 | 279 | 275 | 275 | 15,000 | 275 |
| 2017-05-30 | 276 | 278 | 272 | 276 | 30,000 | 276 |
| 2017-05-29 | 282 | 282 | 274 | 276 | 36,000 | 276 |
| 2017-05-26 | 282 | 286 | 282 | 285 | 9,000 | 285 |
| 2017-05-25 | 294 | 294 | 286 | 286 | 36,000 | 286 |
| 2017-05-24 | 283 | 291 | 283 | 291 | 49,000 | 291 |
| 2017-05-23 | 274 | 278 | 274 | 278 | 25,000 | 278 |
| 2017-05-22 | 270 | 273 | 270 | 271 | 9,000 | 271 |
| 2017-05-19 | 270 | 270 | 266 | 270 | 22,000 | 270 |
| 2017-05-18 | 264 | 270 | 264 | 270 | 9,000 | 270 |
| 2017-05-17 | 272 | 272 | 269 | 270 | 25,000 | 270 |
| 2017-05-16 | 270 | 274 | 266 | 271 | 26,000 | 271 |
| 2017-05-15 | 276 | 279 | 268 | 269 | 62,000 | 269 |
| 2017-05-12 | 270 | 279 | 270 | 279 | 29,000 | 279 |
| 2017-05-11 | 275 | 275 | 271 | 272 | 33,000 | 272 |
| 2017-05-10 | 275 | 277 | 273 | 275 | 61,000 | 275 |
| 2017-05-09 | 282 | 283 | 271 | 278 | 45,000 | 278 |
| 2017-05-08 | 277 | 283 | 277 | 283 | 39,000 | 283 |
| 2017-05-02 | 284 | 285 | 273 | 274 | 59,000 | 274 |
| 2017-05-01 | 280 | 287 | 279 | 282 | 72,000 | 282 |
| 2017-04-28 | 269 | 306 | 269 | 279 | 255,000 | 279 |
| 2017-04-27 | 264 | 267 | 263 | 263 | 35,000 | 263 |
| 2017-04-26 | 264 | 265 | 262 | 265 | 13,000 | 265 |
| 2017-04-25 | 264 | 264 | 262 | 264 | 16,000 | 264 |
| 2017-04-24 | 266 | 266 | 261 | 262 | 14,000 | 262 |
| 2017-04-21 | 262 | 262 | 261 | 262 | 9,000 | 262 |
| 2017-04-20 | 259 | 259 | 258 | 258 | 6,000 | 258 |
| 2017-04-19 | 256 | 262 | 256 | 258 | 17,000 | 258 |
| 2017-04-18 | 262 | 263 | 260 | 261 | 12,000 | 261 |
| 2017-04-17 | 261 | 262 | 261 | 261 | 20,000 | 261 |
| 2017-04-14 | 260 | 260 | 257 | 260 | 27,000 | 260 |
| 2017-04-13 | 264 | 264 | 260 | 260 | 10,000 | 260 |
| 2017-04-12 | 267 | 269 | 266 | 266 | 22,000 | 266 |
| 2017-04-11 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2017-04-10 | 266 | 271 | 266 | 270 | 8,000 | 270 |
| 2017-04-07 | 266 | 267 | 265 | 265 | 11,000 | 265 |
| 2017-04-06 | 268 | 268 | 265 | 266 | 8,000 | 266 |
| 2017-04-05 | 271 | 272 | 268 | 268 | 17,000 | 268 |
| 2017-04-04 | 269 | 270 | 269 | 270 | 15,000 | 270 |
| 2017-04-03 | 263 | 270 | 263 | 267 | 28,000 | 267 |
| 2017-03-31 | 263 | 264 | 259 | 259 | 23,000 | 259 |
| 2017-03-30 | 265 | 265 | 262 | 263 | 8,000 | 263 |
| 2017-03-29 | 267 | 268 | 265 | 267 | 10,000 | 267 |
| 2017-03-28 | 262 | 271 | 260 | 271 | 39,000 | 271 |
| 2017-03-27 | 259 | 261 | 256 | 261 | 26,000 | 261 |
| 2017-03-24 | 257 | 259 | 257 | 259 | 11,000 | 259 |
| 2017-03-23 | 261 | 264 | 257 | 257 | 17,000 | 257 |
| 2017-03-22 | 259 | 262 | 259 | 259 | 10,000 | 259 |
| 2017-03-21 | 269 | 270 | 257 | 261 | 56,000 | 261 |
| 2017-03-17 | 265 | 265 | 260 | 262 | 27,000 | 262 |
| 2017-03-16 | 259 | 264 | 259 | 264 | 30,000 | 264 |
| 2017-03-15 | 257 | 260 | 257 | 258 | 21,000 | 258 |
| 2017-03-14 | 258 | 258 | 256 | 257 | 24,000 | 257 |
| 2017-03-13 | 258 | 259 | 257 | 258 | 26,000 | 258 |
| 2017-03-10 | 258 | 258 | 253 | 255 | 48,000 | 255 |
| 2017-03-09 | 256 | 256 | 253 | 255 | 10,000 | 255 |
| 2017-03-08 | 256 | 256 | 254 | 254 | 8,000 | 254 |
| 2017-03-07 | 257 | 257 | 255 | 255 | 12,000 | 255 |
| 2017-03-06 | 252 | 255 | 252 | 255 | 11,000 | 255 |
| 2017-03-03 | 252 | 255 | 250 | 252 | 16,000 | 252 |
| 2017-03-02 | 254 | 257 | 254 | 255 | 20,000 | 255 |
| 2017-03-01 | 250 | 254 | 248 | 254 | 31,000 | 254 |
| 2017-02-28 | 250 | 251 | 249 | 249 | 12,000 | 249 |
| 2017-02-27 | 250 | 251 | 249 | 249 | 47,000 | 249 |
| 2017-02-24 | 260 | 260 | 254 | 254 | 31,000 | 254 |
| 2017-02-23 | 259 | 261 | 258 | 261 | 13,000 | 261 |
| 2017-02-22 | 259 | 262 | 258 | 261 | 26,000 | 261 |
| 2017-02-21 | 255 | 256 | 255 | 256 | 7,000 | 256 |
| 2017-02-20 | 254 | 257 | 254 | 255 | 13,000 | 255 |
| 2017-02-17 | 254 | 254 | 253 | 254 | 23,000 | 254 |
| 2017-02-16 | 253 | 254 | 253 | 254 | 16,000 | 254 |
| 2017-02-15 | 255 | 257 | 253 | 254 | 29,000 | 254 |
| 2017-02-14 | 255 | 257 | 253 | 253 | 20,000 | 253 |
| 2017-02-13 | 253 | 254 | 253 | 254 | 8,000 | 254 |
| 2017-02-10 | 255 | 255 | 253 | 253 | 20,000 | 253 |
| 2017-02-09 | 257 | 260 | 252 | 253 | 16,000 | 253 |
| 2017-02-08 | 258 | 262 | 258 | 259 | 12,000 | 259 |
| 2017-02-07 | 253 | 260 | 253 | 259 | 13,000 | 259 |
| 2017-02-06 | 262 | 262 | 256 | 258 | 30,000 | 258 |
| 2017-02-03 | 249 | 260 | 249 | 256 | 47,000 | 256 |
| 2017-02-02 | 246 | 249 | 245 | 249 | 11,000 | 249 |
| 2017-02-01 | 250 | 250 | 247 | 247 | 11,000 | 247 |
| 2017-01-31 | 250 | 250 | 249 | 249 | 15,000 | 249 |
| 2017-01-30 | 252 | 254 | 252 | 252 | 19,000 | 252 |
| 2017-01-27 | 252 | 253 | 252 | 253 | 21,000 | 253 |
| 2017-01-26 | 253 | 255 | 251 | 253 | 23,000 | 253 |
| 2017-01-25 | 253 | 253 | 249 | 252 | 32,000 | 252 |
| 2017-01-24 | 247 | 251 | 247 | 251 | 24,000 | 251 |
| 2017-01-23 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2017-01-20 | 248 | 251 | 247 | 249 | 24,000 | 249 |
| 2017-01-19 | 247 | 250 | 247 | 248 | 13,000 | 248 |
| 2017-01-18 | 250 | 251 | 247 | 247 | 19,000 | 247 |
| 2017-01-17 | 250 | 251 | 249 | 251 | 27,000 | 251 |
| 2017-01-16 | 250 | 250 | 248 | 250 | 12,000 | 250 |
| 2017-01-13 | 250 | 253 | 248 | 251 | 23,000 | 251 |
| 2017-01-12 | 250 | 251 | 249 | 249 | 20,000 | 249 |
| 2017-01-11 | 249 | 251 | 249 | 250 | 10,000 | 250 |
| 2017-01-10 | 248 | 252 | 246 | 252 | 35,000 | 252 |
| 2017-01-06 | 247 | 250 | 247 | 250 | 22,000 | 250 |
| 2017-01-05 | 254 | 255 | 251 | 251 | 28,000 | 251 |
| 2017-01-04 | 251 | 255 | 246 | 255 | 41,000 | 255 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
