4512 わかもと製薬(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	218	225	218	222	54,200	222
2022-12-29	215	218	215	217	68,100	217
2022-12-28	218	219	214	218	153,200	218
2022-12-27	219	221	218	221	64,600	221
2022-12-26	218	219	216	217	52,500	217
2022-12-23	224	224	218	219	78,400	219
2022-12-22	222	223	222	222	41,900	222
2022-12-21	223	225	221	221	107,700	221
2022-12-20	229	231	223	223	109,600	223
2022-12-19	233	233	228	230	78,500	230
2022-12-16	233	234	230	230	88,100	230
2022-12-15	234	234	233	233	34,600	233
2022-12-14	235	236	234	235	26,700	235
2022-12-13	237	237	233	233	27,100	233
2022-12-12	233	237	233	235	49,500	235
2022-12-09	229	234	229	234	66,000	234
2022-12-08	231	232	227	229	66,000	229
2022-12-07	231	233	230	230	82,400	230
2022-12-06	236	236	232	232	65,700	232
2022-12-05	232	237	230	235	93,200	235
2022-12-02	237	237	232	233	75,600	233
2022-12-01	237	241	234	236	98,200	236
2022-11-30	241	242	236	236	108,200	236
2022-11-29	245	245	239	241	125,100	241
2022-11-28	244	248	241	244	143,400	244
2022-11-25	242	259	239	242	1,204,000	242
2022-11-24	241	242	238	240	46,300	240
2022-11-22	232	242	232	240	135,500	240
2022-11-21	232	235	230	232	73,800	232
2022-11-18	229	232	228	232	94,100	232
2022-11-17	225	229	224	229	78,300	229
2022-11-16	222	225	222	223	66,600	223
2022-11-15	220	226	220	223	66,000	223
2022-11-14	221	224	221	221	37,900	221
2022-11-11	225	225	221	224	71,600	224
2022-11-10	221	224	220	222	66,500	222
2022-11-09	220	224	219	224	115,600	224
2022-11-08	215	219	215	219	142,200	219
2022-11-07	217	222	212	218	293,000	218
2022-11-04	222	222	215	216	276,700	216
2022-11-02	226	226	222	222	120,000	222
2022-11-01	226	228	224	226	105,300	226
2022-10-31	229	229	223	224	132,700	224
2022-10-28	229	232	226	227	353,700	227
2022-10-27	230	235	228	232	116,700	232
2022-10-26	229	232	228	229	93,000	229
2022-10-25	228	229	224	228	150,300	228
2022-10-24	231	231	225	226	129,900	226
2022-10-21	233	234	228	228	146,500	228
2022-10-20	236	236	232	232	122,200	232
2022-10-19	239	239	235	238	73,400	238
2022-10-18	232	239	231	239	104,000	239
2022-10-17	232	233	229	230	112,800	230
2022-10-14	234	235	232	235	80,400	235
2022-10-13	237	238	230	231	131,800	231
2022-10-12	243	245	237	238	165,500	238
2022-10-11	245	251	244	244	127,500	244
2022-10-07	247	255	247	248	232,500	248
2022-10-06	245	253	245	250	319,700	250
2022-10-05	247	250	242	246	208,500	246
2022-10-04	241	261	238	245	1,048,500	245
2022-10-03	238	238	233	237	58,600	237
2022-09-30	236	240	236	238	93,500	238
2022-09-29	233	240	233	239	72,700	239
2022-09-28	231	234	229	232	62,300	232
2022-09-27	231	232	228	231	70,500	231
2022-09-26	233	234	228	231	125,400	231
2022-09-22	232	234	231	234	55,500	234
2022-09-21	234	234	232	234	64,400	234
2022-09-20	239	239	233	236	72,100	236
2022-09-16	234	236	234	235	48,000	235
2022-09-15	238	238	235	235	31,900	235
2022-09-14	236	239	235	237	69,200	237
2022-09-13	241	244	238	242	66,300	242
2022-09-12	242	245	241	242	80,000	242
2022-09-09	238	241	238	240	46,200	240
2022-09-08	236	239	234	239	87,100	239
2022-09-07	234	235	232	235	47,300	235
2022-09-06	234	237	233	234	109,900	234
2022-09-05	235	236	231	234	68,000	234
2022-09-02	238	238	234	235	176,000	235
2022-09-01	239	240	237	239	90,000	239
2022-08-31	239	242	238	239	70,400	239
2022-08-30	241	241	239	239	57,000	239
2022-08-29	241	241	239	240	80,600	240
2022-08-26	242	244	242	242	75,000	242
2022-08-25	243	243	241	243	35,700	243
2022-08-24	244	245	240	242	85,600	242
2022-08-23	245	245	243	243	41,300	243
2022-08-22	243	245	242	244	51,200	244
2022-08-19	245	245	242	243	35,900	243
2022-08-18	243	245	242	243	34,200	243
2022-08-17	245	247	243	244	99,900	244
2022-08-16	241	244	241	242	40,400	242
2022-08-15	242	243	240	242	66,100	242
2022-08-12	242	243	240	242	91,000	242
2022-08-10	238	240	238	240	36,400	240
2022-08-09	243	243	238	238	140,700	238
2022-08-08	244	244	239	241	151,000	241
2022-08-05	244	246	239	245	260,700	245
2022-08-04	248	253	247	251	87,700	251
2022-08-03	254	254	246	246	154,400	246
2022-08-02	253	256	253	254	35,300	254
2022-08-01	254	255	251	255	52,900	255
2022-07-29	259	259	254	255	70,900	255
2022-07-28	258	259	254	259	86,900	259
2022-07-27	258	260	257	257	77,300	257
2022-07-26	261	263	259	261	32,900	261
2022-07-25	263	263	258	261	42,700	261
2022-07-22	262	269	260	264	122,600	264
2022-07-21	259	264	259	260	67,300	260
2022-07-20	259	262	259	260	40,300	260
2022-07-19	262	262	255	258	53,100	258
2022-07-15	259	260	255	257	14,900	257
2022-07-14	257	260	255	258	39,100	258
2022-07-13	258	260	255	258	46,000	258
2022-07-12	261	263	256	256	61,900	256
2022-07-11	262	266	260	264	71,700	264
2022-07-08	260	266	258	259	71,100	259
2022-07-07	261	261	258	260	26,900	260
2022-07-06	258	261	257	260	34,600	260
2022-07-05	259	261	257	258	47,800	258
2022-07-04	259	262	256	258	50,000	258
2022-07-01	264	266	258	258	67,500	258
2022-06-30	264	273	264	267	82,200	267
2022-06-29	270	273	262	262	142,500	262
2022-06-28	262	273	262	272	103,600	272
2022-06-27	269	269	260	263	76,200	263
2022-06-24	275	276	261	266	172,300	266
2022-06-23	249	273	249	272	379,500	272
2022-06-22	251	251	247	247	77,000	247
2022-06-21	244	252	244	247	62,800	247
2022-06-20	254	254	241	242	148,600	242
2022-06-17	256	256	250	250	83,200	250
2022-06-16	259	259	255	257	43,000	257
2022-06-15	260	261	254	255	83,600	255
2022-06-14	264	265	261	261	41,900	261
2022-06-13	265	267	263	266	43,300	266
2022-06-10	265	270	264	267	47,000	267
2022-06-09	265	273	264	267	88,000	267
2022-06-08	264	267	264	266	34,800	266
2022-06-07	261	267	261	263	48,200	263
2022-06-06	262	265	261	262	47,400	262
2022-06-03	266	268	262	262	64,200	262
2022-06-02	266	269	264	264	50,400	264
2022-06-01	266	270	266	267	41,600	267
2022-05-31	269	271	265	266	34,200	266
2022-05-30	269	271	267	267	119,600	267
2022-05-27	265	268	263	268	36,000	268
2022-05-26	263	266	262	262	42,200	262
2022-05-25	272	275	260	263	79,400	263
2022-05-24	271	272	265	265	40,500	265
2022-05-23	266	273	266	273	48,100	273
2022-05-20	268	268	264	265	45,300	265
2022-05-19	265	268	261	268	40,200	268
2022-05-18	265	268	262	268	48,400	268
2022-05-17	266	267	262	265	65,200	265
2022-05-16	269	270	260	266	52,500	266
2022-05-13	259	267	258	267	60,600	267
2022-05-12	265	265	261	261	66,800	261
2022-05-11	268	270	265	269	58,900	269
2022-05-10	270	270	265	267	50,400	267
2022-05-09	276	276	270	270	74,300	270
2022-05-06	274	279	274	279	56,000	279
2022-05-02	277	283	277	278	31,300	278
2022-04-28	278	280	275	280	102,800	280
2022-04-27	279	283	275	275	163,400	275
2022-04-26	285	285	279	283	53,300	283
2022-04-25	285	285	277	278	49,900	278
2022-04-22	287	287	281	282	30,600	282
2022-04-21	287	288	285	287	25,000	287
2022-04-20	282	289	282	288	48,600	288
2022-04-19	284	285	281	283	31,100	283
2022-04-18	285	285	279	283	45,700	283
2022-04-15	283	289	281	285	23,300	285
2022-04-14	282	290	281	286	47,400	286
2022-04-13	276	283	276	283	37,000	283
2022-04-12	277	280	271	275	56,900	275
2022-04-11	284	286	277	277	89,200	277
2022-04-08	286	288	283	286	85,600	286
2022-04-07	288	288	285	288	37,500	288
2022-04-06	291	293	289	291	39,000	291
2022-04-05	288	294	288	293	50,400	293
2022-04-04	287	291	287	289	24,400	289
2022-04-01	289	291	285	289	42,800	289
2022-03-31	290	294	289	289	40,000	289
2022-03-30	292	295	291	295	42,300	295
2022-03-29	286	292	286	292	61,300	292
2022-03-28	287	293	286	288	55,000	288
2022-03-25	295	295	289	291	57,400	291
2022-03-24	289	292	286	292	50,300	292
2022-03-23	289	296	289	291	83,500	291
2022-03-22	291	292	286	287	62,700	287
2022-03-18	289	291	287	291	45,300	291
2022-03-17	291	291	286	291	64,200	291
2022-03-16	286	287	283	285	39,200	285
2022-03-15	278	284	278	284	30,900	284
2022-03-14	276	280	276	278	45,900	278
2022-03-11	274	276	271	275	68,200	275
2022-03-10	279	282	275	277	76,200	277
2022-03-09	280	280	270	271	67,200	271
2022-03-08	273	282	272	275	89,000	275
2022-03-07	281	283	273	277	126,600	277
2022-03-04	291	293	286	287	57,100	287
2022-03-03	291	295	289	293	42,200	293
2022-03-02	288	294	287	290	60,400	290
2022-03-01	294	300	289	292	138,200	292
2022-02-28	287	294	284	293	97,400	293
2022-02-25	279	287	270	287	105,600	287
2022-02-24	279	280	270	277	132,800	277
2022-02-22	287	290	281	283	103,800	283
2022-02-21	289	292	285	290	114,300	290
2022-02-18	291	296	288	295	151,800	295
2022-02-17	302	305	294	296	147,300	296
2022-02-16	301	305	300	303	66,800	303
2022-02-15	299	304	298	298	67,700	298
2022-02-14	300	303	297	299	65,500	299
2022-02-10	303	307	301	305	58,100	305
2022-02-09	302	304	298	303	50,900	303
2022-02-08	304	308	297	301	91,300	301
2022-02-07	305	309	303	303	62,800	303
2022-02-04	308	310	303	305	73,500	305
2022-02-03	308	316	307	313	134,800	313
2022-02-02	299	310	299	307	133,500	307
2022-02-01	295	302	295	299	84,600	299
2022-01-31	291	299	289	298	47,100	298
2022-01-28	289	290	284	290	47,500	290
2022-01-27	297	299	282	282	119,300	282
2022-01-26	295	302	295	297	42,600	297
2022-01-25	300	302	294	295	77,800	295
2022-01-24	297	302	293	302	45,400	302
2022-01-21	296	300	290	298	53,800	298
2022-01-20	289	298	289	296	62,100	296
2022-01-19	299	302	285	286	133,400	286
2022-01-18	304	306	300	304	50,600	304
2022-01-17	306	306	301	303	38,200	303
2022-01-14	301	304	299	300	72,200	300
2022-01-13	303	304	299	300	64,800	300
2022-01-12	300	310	300	306	158,100	306
2022-01-11	306	308	300	308	39,900	308
2022-01-07	303	306	301	302	81,900	302
2022-01-06	305	307	302	302	65,300	302
2022-01-05	313	313	305	307	94,800	307
2022-01-04	316	316	310	313	62,200	313

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30