4512 わかもと製薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	225	225	212	213	671,300	213
2023-12-28	224	229	216	220	1,214,800	220
2023-12-27	250	261	228	232	6,948,300	232
2023-12-26	224	242	215	242	3,379,900	242
2023-12-25	192	194	190	192	40,100	192
2023-12-22	192	193	191	193	15,400	193
2023-12-21	192	193	191	191	45,300	191
2023-12-20	192	193	191	193	37,400	193
2023-12-19	190	192	190	192	21,900	192
2023-12-18	193	193	190	190	35,400	190
2023-12-15	191	191	189	191	44,400	191
2023-12-14	191	192	190	190	38,000	190
2023-12-13	196	196	190	191	127,900	191
2023-12-12	197	198	196	196	25,800	196
2023-12-11	197	199	197	197	36,800	197
2023-12-08	199	200	197	197	50,200	197
2023-12-07	199	201	199	200	35,800	200
2023-12-06	201	201	200	200	38,500	200
2023-12-05	199	200	198	198	26,800	198
2023-12-04	200	202	199	199	27,500	199
2023-12-01	200	201	198	201	46,700	201
2023-11-30	200	201	199	199	32,500	199
2023-11-29	202	203	199	199	31,900	199
2023-11-28	202	203	201	202	8,500	202
2023-11-27	204	204	201	201	22,200	201
2023-11-24	203	204	202	204	25,200	204
2023-11-22	201	203	200	202	21,800	202
2023-11-21	204	204	198	201	45,700	201
2023-11-20	201	204	198	200	63,300	200
2023-11-17	200	202	199	201	42,400	201
2023-11-16	198	200	198	200	44,500	200
2023-11-15	198	200	197	198	27,400	198
2023-11-14	198	199	197	197	20,600	197
2023-11-13	201	201	198	198	12,000	198
2023-11-10	200	201	198	201	66,700	201
2023-11-09	199	200	198	200	39,400	200
2023-11-08	200	202	198	199	36,400	199
2023-11-07	197	200	197	200	100,900	200
2023-11-06	200	200	197	197	79,500	197
2023-11-02	197	199	197	199	34,400	199
2023-11-01	199	200	198	198	38,900	198
2023-10-31	196	199	195	197	115,700	197
2023-10-30	201	204	194	194	365,300	194
2023-10-27	204	209	204	208	45,700	208
2023-10-26	207	208	205	205	26,700	205
2023-10-25	211	211	207	207	41,100	207
2023-10-24	211	211	202	208	125,900	208
2023-10-23	211	212	210	210	55,800	210
2023-10-20	212	212	211	211	11,000	211
2023-10-19	211	214	211	212	31,500	212
2023-10-18	213	213	211	212	47,300	212
2023-10-17	212	215	210	212	128,700	212
2023-10-16	216	217	214	214	73,300	214
2023-10-13	218	219	216	216	64,000	216
2023-10-12	219	220	218	219	27,600	219
2023-10-11	222	222	219	219	43,000	219
2023-10-10	218	223	218	221	67,400	221
2023-10-06	217	219	216	217	35,600	217
2023-10-05	214	217	214	215	47,400	215
2023-10-04	218	220	214	214	106,400	214
2023-10-03	221	222	219	219	50,900	219
2023-10-02	224	225	221	221	66,900	221
2023-09-29	225	225	220	223	83,900	223
2023-09-28	223	225	223	223	56,200	223
2023-09-27	223	225	222	225	40,900	225
2023-09-26	223	227	223	224	51,400	224
2023-09-25	225	225	222	223	52,700	223
2023-09-22	224	224	222	223	50,100	223
2023-09-21	226	226	223	223	124,400	223
2023-09-20	228	228	226	226	49,800	226
2023-09-19	230	230	227	229	65,100	229
2023-09-15	229	230	228	228	43,400	228
2023-09-14	229	230	228	229	28,300	229
2023-09-13	229	230	228	230	23,500	230
2023-09-12	228	230	226	230	38,200	230
2023-09-11	229	230	227	228	44,000	228
2023-09-08	228	231	228	229	34,300	229
2023-09-07	229	231	228	228	41,300	228
2023-09-06	230	232	229	230	45,300	230
2023-09-05	233	233	230	232	33,900	232
2023-09-04	235	235	230	233	31,800	233
2023-09-01	232	234	231	234	28,900	234
2023-08-31	232	232	230	232	12,000	232
2023-08-30	232	232	230	232	23,900	232
2023-08-29	232	232	231	231	17,000	231
2023-08-28	231	232	229	231	48,500	231
2023-08-25	231	231	229	231	22,700	231
2023-08-24	230	231	230	231	17,800	231
2023-08-23	231	231	229	230	13,000	230
2023-08-22	232	232	230	231	19,400	231
2023-08-21	230	232	228	231	35,100	231
2023-08-18	227	229	225	229	20,700	229
2023-08-17	231	231	225	227	58,200	227
2023-08-16	226	229	224	227	68,600	227
2023-08-15	225	227	225	225	24,000	225
2023-08-14	226	227	225	225	33,100	225
2023-08-10	224	227	224	225	53,000	225
2023-08-09	225	227	224	224	34,500	224
2023-08-08	225	227	225	225	43,800	225
2023-08-07	225	227	221	226	77,800	226
2023-08-04	227	230	227	228	31,300	228
2023-08-03	229	230	226	226	56,300	226
2023-08-02	232	232	229	229	36,700	229
2023-08-01	231	232	229	231	35,500	231
2023-07-31	232	233	230	231	29,700	231
2023-07-28	233	233	227	228	231,000	228
2023-07-27	232	235	231	235	38,700	235
2023-07-26	234	234	233	233	17,400	233
2023-07-25	235	236	232	235	67,500	235
2023-07-24	234	234	233	234	24,900	234
2023-07-21	234	234	232	232	16,600	232
2023-07-20	235	235	232	233	23,500	233
2023-07-19	235	235	233	234	18,700	234
2023-07-18	236	236	232	233	53,100	233
2023-07-14	234	234	231	233	35,600	233
2023-07-13	234	234	231	234	34,800	234
2023-07-12	233	234	232	232	40,000	232
2023-07-11	233	235	233	233	42,200	233
2023-07-10	233	235	232	232	42,100	232
2023-07-07	232	234	231	232	18,900	232
2023-07-06	234	235	231	232	58,900	232
2023-07-05	231	234	231	233	46,500	233
2023-07-04	231	232	230	231	38,300	231
2023-07-03	230	232	230	232	43,100	232
2023-06-30	228	230	227	228	45,200	228
2023-06-29	229	230	227	228	39,600	228
2023-06-28	227	230	226	230	25,900	230
2023-06-27	228	229	225	226	37,300	226
2023-06-26	229	230	228	228	22,500	228
2023-06-23	232	232	228	230	40,100	230
2023-06-22	232	235	230	231	46,700	231
2023-06-21	235	235	232	232	52,100	232
2023-06-20	231	233	231	232	52,200	232
2023-06-19	236	236	231	232	57,700	232
2023-06-16	231	233	230	232	39,100	232
2023-06-15	233	233	229	230	30,700	230
2023-06-14	234	234	231	232	30,200	232
2023-06-13	235	235	233	234	34,700	234
2023-06-12	232	235	232	235	38,600	235
2023-06-09	232	233	230	232	51,500	232
2023-06-08	231	232	227	229	67,000	229
2023-06-07	233	233	230	231	58,300	231
2023-06-06	229	235	229	233	62,600	233
2023-06-05	232	233	229	230	105,600	230
2023-06-02	227	231	226	229	48,100	229
2023-06-01	224	226	224	225	21,700	225
2023-05-31	226	227	224	224	48,800	224
2023-05-30	230	232	226	227	65,100	227
2023-05-29	231	232	229	229	21,000	229
2023-05-26	233	233	230	230	73,000	230
2023-05-25	236	237	233	233	45,200	233
2023-05-24	237	239	235	236	44,500	236
2023-05-23	238	240	235	237	101,400	237
2023-05-22	237	240	236	239	47,400	239
2023-05-19	234	238	234	237	46,900	237
2023-05-18	236	239	233	234	94,500	234
2023-05-17	239	239	235	236	74,200	236
2023-05-16	244	245	231	239	238,100	239
2023-05-15	251	251	247	249	104,600	249
2023-05-12	252	252	249	251	103,500	251
2023-05-11	248	252	247	252	115,400	252
2023-05-10	250	250	247	248	43,100	248
2023-05-09	249	251	248	250	74,900	250
2023-05-08	246	249	245	249	62,100	249
2023-05-02	245	248	242	245	55,500	245
2023-05-01	244	247	243	246	65,400	246
2023-04-28	244	246	242	244	71,000	244
2023-04-27	242	245	241	241	215,700	241
2023-04-26	244	245	241	241	41,900	241
2023-04-25	248	248	244	245	37,700	245
2023-04-24	246	247	243	247	62,300	247
2023-04-21	249	250	246	246	48,700	246
2023-04-20	246	249	245	247	37,300	247
2023-04-19	247	248	245	245	42,700	245
2023-04-18	249	250	246	247	105,100	247
2023-04-17	248	249	244	248	126,900	248
2023-04-14	244	247	243	247	60,800	247
2023-04-13	246	246	242	244	67,200	244
2023-04-12	246	247	244	246	48,300	246
2023-04-11	248	248	244	245	51,300	245
2023-04-10	241	247	241	247	54,300	247
2023-04-07	241	244	238	242	98,300	242
2023-04-06	243	244	243	243	56,700	243
2023-04-05	249	252	244	244	161,300	244
2023-04-04	247	254	244	253	124,000	253
2023-04-03	248	248	246	246	54,800	246
2023-03-31	244	247	242	247	144,900	247
2023-03-30	240	243	237	243	85,400	243
2023-03-29	240	241	236	241	116,500	241
2023-03-28	245	250	235	240	391,900	240
2023-03-27	240	240	235	239	34,600	239
2023-03-24	242	242	235	239	134,000	239
2023-03-23	225	240	225	240	166,600	240
2023-03-22	229	229	226	229	80,100	229
2023-03-20	229	230	224	224	56,700	224
2023-03-17	227	229	224	229	51,700	229
2023-03-16	220	225	220	225	42,900	225
2023-03-15	221	226	221	224	42,100	224
2023-03-14	226	226	222	223	131,200	223
2023-03-13	229	229	225	227	55,500	227
2023-03-10	230	232	229	230	61,100	230
2023-03-09	232	232	230	231	20,500	231
2023-03-08	231	233	230	232	42,000	232
2023-03-07	233	234	229	231	83,200	231
2023-03-06	233	233	230	232	44,900	232
2023-03-03	227	232	227	231	84,200	231
2023-03-02	234	234	226	227	75,400	227
2023-03-01	228	233	228	233	27,300	233
2023-02-28	232	234	229	229	42,200	229
2023-02-27	228	232	226	231	104,600	231
2023-02-24	228	228	225	228	32,500	228
2023-02-22	224	224	222	223	36,500	223
2023-02-21	225	226	224	225	63,200	225
2023-02-20	225	227	223	225	44,300	225
2023-02-17	227	228	225	225	51,700	225
2023-02-16	224	226	223	226	27,300	226
2023-02-15	224	224	221	222	31,500	222
2023-02-14	224	226	222	223	39,500	223
2023-02-13	227	227	222	223	74,100	223
2023-02-10	226	228	226	227	56,400	227
2023-02-09	229	229	225	228	94,700	228
2023-02-08	224	230	224	229	262,000	229
2023-02-07	220	225	220	223	114,500	223
2023-02-06	221	223	219	222	102,100	222
2023-02-03	229	234	221	221	259,100	221
2023-02-02	223	224	221	221	47,500	221
2023-02-01	223	223	221	223	19,700	223
2023-01-31	222	223	220	222	56,500	222
2023-01-30	224	225	219	219	208,500	219
2023-01-27	222	223	221	222	26,700	222
2023-01-26	226	227	221	222	83,200	222
2023-01-25	222	226	220	226	90,900	226
2023-01-24	220	221	219	221	31,200	221
2023-01-23	218	220	217	220	58,300	220
2023-01-20	216	220	216	217	40,700	217
2023-01-19	218	218	216	216	31,700	216
2023-01-18	216	219	216	219	53,100	219
2023-01-17	218	218	215	215	56,000	215
2023-01-16	215	217	215	215	37,600	215
2023-01-13	216	218	215	216	55,100	216
2023-01-12	218	219	216	216	57,500	216
2023-01-11	217	220	217	218	58,500	218
2023-01-10	218	219	217	218	36,100	218
2023-01-06	214	219	214	216	46,300	216
2023-01-05	217	218	213	213	91,600	213
2023-01-04	222	222	217	217	59,100	217

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

2024年04月
日	月	火	水	木	金	土
« 03月29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