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
