4512 わかもと製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	312	314	309	312	46,500	312
2021-12-29	308	315	308	315	97,100	315
2021-12-28	303	308	303	307	86,200	307
2021-12-27	302	304	300	303	107,100	303
2021-12-24	301	306	301	304	77,000	304
2021-12-23	298	302	298	299	45,900	299
2021-12-22	290	301	290	297	84,300	297
2021-12-21	295	295	289	293	37,700	293
2021-12-20	296	296	288	290	78,700	290
2021-12-17	302	302	297	300	84,800	300
2021-12-16	296	304	296	303	195,300	303
2021-12-15	291	297	290	294	69,000	294
2021-12-14	291	294	290	291	50,600	291
2021-12-13	297	297	287	289	43,800	289
2021-12-10	292	294	287	292	55,500	292
2021-12-09	300	300	290	291	74,400	291
2021-12-08	298	301	295	298	81,800	298
2021-12-07	290	300	288	300	120,300	300
2021-12-06	293	293	286	287	91,500	287
2021-12-03	279	293	278	293	74,600	293
2021-12-02	281	285	274	276	143,100	276
2021-12-01	281	289	277	286	109,000	286
2021-11-30	296	298	286	287	100,400	287
2021-11-29	290	297	285	288	146,900	288
2021-11-26	306	306	295	297	153,400	297
2021-11-25	308	311	303	307	85,800	307
2021-11-24	317	317	300	303	199,200	303
2021-11-22	314	317	309	317	69,600	317
2021-11-19	312	312	307	311	64,500	311
2021-11-18	313	315	307	311	130,700	311
2021-11-17	325	325	312	313	129,100	313
2021-11-16	320	325	320	322	77,200	322
2021-11-15	320	322	315	319	77,600	319
2021-11-12	315	321	313	320	175,700	320
2021-11-11	318	320	316	316	61,100	316
2021-11-10	317	324	316	320	39,800	320
2021-11-09	318	321	313	318	104,600	318
2021-11-08	330	330	312	317	218,400	317
2021-11-05	335	337	326	330	188,500	330
2021-11-04	347	347	341	346	106,200	346
2021-11-02	344	347	343	344	40,600	344
2021-11-01	344	348	343	345	109,300	345
2021-10-29	336	340	336	340	56,300	340
2021-10-28	336	340	333	340	68,700	340
2021-10-27	340	340	336	338	31,600	338
2021-10-26	335	340	333	340	77,200	340
2021-10-25	330	334	330	332	64,100	332
2021-10-22	332	335	330	334	63,200	334
2021-10-21	337	337	333	334	67,800	334
2021-10-20	338	340	336	337	36,400	337
2021-10-19	339	340	337	340	25,400	340
2021-10-18	344	344	338	339	66,800	339
2021-10-15	337	343	337	343	77,600	343
2021-10-14	333	337	331	336	72,400	336
2021-10-13	337	337	333	335	51,800	335
2021-10-12	343	344	336	338	74,200	338
2021-10-11	337	343	336	343	82,400	343
2021-10-08	330	336	330	331	106,100	331
2021-10-07	327	335	326	331	115,300	331
2021-10-06	331	337	327	330	187,600	330
2021-10-05	333	335	324	334	174,400	334
2021-10-04	341	341	331	336	151,300	336
2021-10-01	344	345	337	338	151,300	338
2021-09-30	345	348	341	346	124,700	346
2021-09-29	340	344	334	344	155,900	344
2021-09-28	344	344	340	342	140,900	342
2021-09-27	343	348	341	344	190,200	344
2021-09-24	340	350	340	350	261,400	350
2021-09-22	341	341	331	333	331,200	333
2021-09-21	348	348	343	344	181,700	344
2021-09-17	349	353	345	353	183,700	353
2021-09-16	358	358	342	347	213,300	347
2021-09-15	358	358	350	351	186,000	351
2021-09-14	354	359	351	359	286,300	359
2021-09-13	348	356	347	356	255,400	356
2021-09-10	344	348	343	347	115,300	347
2021-09-09	345	348	341	347	141,600	347
2021-09-08	347	351	343	349	154,000	349
2021-09-07	350	351	343	343	303,600	343
2021-09-06	356	358	349	350	275,000	350
2021-09-03	348	360	347	356	283,600	356
2021-09-02	363	365	349	350	449,700	350
2021-09-01	359	367	359	364	439,900	364
2021-08-31	355	369	352	360	627,300	360
2021-08-30	344	353	343	352	413,200	352
2021-08-27	352	358	340	343	1,330,200	343
2021-08-26	336	343	334	341	337,900	341
2021-08-25	341	349	335	338	761,500	338
2021-08-24	334	342	333	340	633,100	340
2021-08-23	340	349	326	334	2,303,300	334
2021-08-20	401	410	331	336	13,981,300	336
2021-08-19	400	401	394	401	1,302,400	401
2021-08-18	311	324	310	321	172,400	321
2021-08-17	313	317	310	312	138,600	312
2021-08-16	317	317	310	311	102,000	311
2021-08-13	317	319	314	318	66,800	318
2021-08-12	319	322	316	317	157,200	317
2021-08-11	315	320	313	319	95,700	319
2021-08-10	302	315	302	313	178,900	313
2021-08-06	306	306	301	304	161,700	304
2021-08-05	319	320	306	307	250,400	307
2021-08-04	314	316	311	313	118,700	313
2021-08-03	318	320	312	314	116,700	314
2021-08-02	317	321	310	321	132,800	321
2021-07-30	325	327	312	312	123,000	312
2021-07-29	322	328	320	325	185,900	325
2021-07-28	318	323	318	321	218,800	321
2021-07-27	317	320	311	318	205,600	318
2021-07-26	316	319	312	314	128,400	314
2021-07-21	310	315	307	314	169,000	314
2021-07-20	303	309	303	306	133,500	306
2021-07-19	310	310	303	307	162,700	307
2021-07-16	307	311	307	310	108,600	310
2021-07-15	312	313	306	308	333,800	308
2021-07-14	314	316	311	312	318,300	312
2021-07-13	325	333	312	318	1,879,900	318
2021-07-12	316	367	313	329	9,791,600	329
2021-07-09	310	312	300	308	256,400	308
2021-07-08	320	320	313	313	72,000	313
2021-07-07	319	323	318	320	55,500	320
2021-07-06	321	324	317	324	72,500	324
2021-07-05	319	321	317	318	54,300	318
2021-07-02	318	322	317	320	103,700	320
2021-07-01	315	319	313	319	84,600	319
2021-06-30	319	320	311	313	132,200	313
2021-06-29	321	321	316	317	72,300	317
2021-06-28	318	324	315	324	173,900	324
2021-06-25	317	318	313	316	59,900	316
2021-06-24	317	319	312	314	63,800	314
2021-06-23	315	319	314	316	68,900	316
2021-06-22	313	320	311	320	147,800	320
2021-06-21	305	314	305	310	158,000	310
2021-06-18	311	318	310	313	169,800	313
2021-06-17	315	315	309	314	291,000	314
2021-06-16	321	321	316	317	230,000	317
2021-06-15	323	324	318	322	298,900	322
2021-06-14	326	328	323	324	116,000	324
2021-06-11	329	329	323	328	258,300	328
2021-06-10	335	337	320	328	877,000	328
2021-06-09	365	405	335	335	5,591,800	335
2021-06-08	340	354	334	350	319,800	350
2021-06-07	344	344	333	338	178,800	338
2021-06-04	345	346	335	336	398,200	336
2021-06-03	332	346	327	343	359,500	343
2021-06-02	323	333	321	329	138,800	329
2021-06-01	318	323	318	323	139,200	323
2021-05-31	325	331	325	326	94,900	326
2021-05-28	320	326	317	325	118,300	325
2021-05-27	334	334	320	320	182,500	320
2021-05-26	323	337	322	332	330,100	332
2021-05-25	329	329	324	326	66,300	326
2021-05-24	329	329	320	326	96,000	326
2021-05-21	332	333	326	327	100,100	327
2021-05-20	328	335	327	331	194,800	331
2021-05-19	325	330	323	327	156,800	327
2021-05-18	314	326	313	325	179,300	325
2021-05-17	327	333	312	313	648,600	313
2021-05-14	315	322	312	319	141,300	319
2021-05-13	317	319	312	314	212,200	314
2021-05-12	329	333	320	322	317,600	322
2021-05-11	330	331	326	329	236,000	329
2021-05-10	337	338	330	332	356,700	332
2021-05-07	340	340	336	339	204,700	339
2021-05-06	340	351	337	340	233,100	340
2021-04-30	344	352	340	343	244,500	343
2021-04-28	348	360	343	349	301,800	349
2021-04-27	356	356	349	349	216,200	349
2021-04-26	353	362	346	358	236,800	358
2021-04-23	356	366	351	352	219,800	352
2021-04-22	355	361	349	353	171,000	353
2021-04-21	362	372	347	349	540,700	349
2021-04-20	363	367	355	364	293,200	364
2021-04-19	375	375	360	362	361,100	362
2021-04-16	376	381	372	372	289,900	372
2021-04-15	379	393	376	382	721,900	382
2021-04-14	378	384	371	375	406,000	375
2021-04-13	383	388	375	380	320,900	380
2021-04-12	388	396	374	390	613,500	390
2021-04-09	401	403	385	387	605,800	387
2021-04-08	421	421	400	401	549,300	401
2021-04-07	420	424	417	422	255,600	422
2021-04-06	425	437	412	424	769,700	424
2021-04-05	413	425	413	425	614,900	425
2021-04-02	413	442	411	416	1,605,400	416
2021-04-01	425	432	406	409	822,200	409
2021-03-31	428	444	421	428	1,257,300	428
2021-03-30	438	478	423	451	2,334,500	451
2021-03-29	457	465	429	438	1,333,700	438
2021-03-26	463	496	455	467	2,811,500	467
2021-03-25	520	604	465	479	19,122,200	479
2021-03-24	524	539	504	504	4,888,600	504
2021-03-23	614	622	604	604	1,623,500	604
2021-03-22	754	754	754	754	112,000	754
2021-03-19	654	654	654	654	173,300	654
2021-03-18	554	554	554	554	883,100	554
2021-03-17	455	474	444	474	3,011,800	474
2021-03-16	330	394	327	394	8,004,100	394
2021-03-15	252	330	252	314	15,622,000	314
2021-03-12	250	250	248	250	42,700	250
2021-03-11	246	249	246	249	36,200	249
2021-03-10	246	248	246	246	25,600	246
2021-03-09	247	247	245	247	25,500	247
2021-03-08	247	247	244	247	13,800	247
2021-03-05	246	247	243	247	27,100	247
2021-03-04	247	247	243	246	11,600	246
2021-03-03	246	247	245	247	16,800	247
2021-03-02	244	246	243	246	36,600	246
2021-03-01	246	246	243	244	17,900	244
2021-02-26	244	247	243	243	40,200	243
2021-02-25	247	247	243	243	47,200	243
2021-02-24	247	247	243	246	23,600	246
2021-02-22	246	247	244	245	14,700	245
2021-02-19	244	246	243	245	19,200	245
2021-02-18	246	246	244	244	12,300	244
2021-02-17	247	247	245	247	34,000	247
2021-02-16	245	247	244	246	14,300	246
2021-02-15	246	247	245	247	23,600	247
2021-02-12	247	247	244	245	16,400	245
2021-02-10	247	247	245	245	22,800	245
2021-02-09	247	247	245	247	15,200	247
2021-02-08	245	247	244	247	48,000	247
2021-02-05	245	247	244	245	22,000	245
2021-02-04	245	246	243	244	18,300	244
2021-02-03	246	261	239	245	235,800	245
2021-02-02	242	247	240	241	46,100	241
2021-02-01	243	246	242	244	35,700	244
2021-01-29	244	245	242	242	16,700	242
2021-01-28	243	245	237	243	82,100	243
2021-01-27	250	251	245	246	31,200	246
2021-01-26	248	249	246	248	16,600	248
2021-01-25	248	248	245	248	24,800	248
2021-01-22	245	247	244	245	14,500	245
2021-01-21	245	246	243	245	24,600	245
2021-01-20	246	246	242	243	19,800	243
2021-01-19	243	246	243	245	29,200	245
2021-01-18	244	244	243	244	24,100	244
2021-01-15	242	244	241	244	17,100	244
2021-01-14	242	244	241	244	27,100	244
2021-01-13	242	242	241	242	13,500	242
2021-01-12	243	244	240	242	31,500	242
2021-01-08	249	249	242	244	50,600	244
2021-01-07	241	244	240	243	42,600	243
2021-01-06	243	243	238	240	39,000	240
2021-01-05	244	244	238	238	46,500	238
2021-01-04	251	251	240	241	60,000	241

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