[4512 東証1部] わかもと製薬 日足 時系列データ

[4512 東証1部] わかもと製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24257.00259.00257.00259.00110002838000
2017-03-23261.00264.00257.00257.00170004408000
2017-03-22259.00262.00259.00259.00100002604000
2017-03-21269.00270.00257.00261.005600014850000
2017-03-17265.00265.00260.00262.00270007119000
2017-03-16259.00264.00259.00264.00300007856000
2017-03-15257.00260.00257.00258.00210005444000
2017-03-14258.00258.00256.00257.00240006157000
2017-03-13258.00259.00257.00258.00260006712000
2017-03-10258.00258.00253.00255.004800012310000
2017-03-09256.00256.00253.00255.00100002555000
2017-03-08256.00256.00254.00254.0080002038000
2017-03-07257.00257.00255.00255.00120003073000
2017-03-06252.00255.00252.00255.00110002796000
2017-03-03252.00255.00250.00252.00160004019000
2017-03-02254.00257.00254.00255.00200005099000
2017-03-01250.00254.00248.00254.00310007788000
2017-02-28250.00251.00249.00249.00120002998000
2017-02-27250.00251.00249.00249.004700011741000
2017-02-24260.00260.00254.00254.00310007961000
2017-02-23259.00261.00258.00261.00130003376000
2017-02-22259.00262.00258.00261.00260006760000
2017-02-21255.00256.00255.00256.0070001789000
2017-02-20254.00257.00254.00255.00130003315000
2017-02-17254.00254.00253.00254.00230005839000
2017-02-16253.00254.00253.00254.00160004054000
2017-02-15255.00257.00253.00254.00290007400000
2017-02-14255.00257.00253.00253.00200005092000
2017-02-13253.00254.00253.00254.0080002029000
2017-02-10255.00255.00253.00253.00200005079000
2017-02-09257.00260.00252.00253.00160004074000
2017-02-08258.00262.00258.00259.00120003112000
2017-02-07253.00260.00253.00259.00130003344000
2017-02-06262.00262.00256.00258.00300007755000
2017-02-03249.00260.00249.00256.004700011929000
2017-02-02246.00249.00245.00249.00110002715000
2017-02-01250.00250.00247.00247.00110002738000
2017-01-31250.00250.00249.00249.00150003746000
2017-01-30252.00254.00252.00252.00190004805000
2017-01-27252.00253.00252.00253.00210005308000
2017-01-26253.00255.00251.00253.00230005807000
2017-01-25253.00253.00249.00252.00320008056000
2017-01-24247.00251.00247.00251.00240005991000
2017-01-23250.00250.00250.00250.0050001250000
2017-01-20248.00251.00247.00249.00240005979000
2017-01-19247.00250.00247.00248.00130003233000
2017-01-18250.00251.00247.00247.00190004735000
2017-01-17250.00251.00249.00251.00270006753000
2017-01-16250.00250.00248.00250.00120002995000
2017-01-13250.00253.00248.00251.00230005768000
2017-01-12250.00251.00249.00249.00200005001000
2017-01-11249.00251.00249.00250.00100002504000
2017-01-10248.00252.00246.00252.00350008724000
2017-01-06247.00250.00247.00250.00220005483000
2017-01-05254.00255.00251.00251.00280007071000
2017-01-04251.00255.00246.00255.004100010318000
2016-12-30243.00249.00243.00249.00280006911000
2016-12-29239.00246.00239.00246.00350008524000
2016-12-28238.00241.00238.00241.00230005503000
2016-12-27240.00240.00237.00238.004800011469000
2016-12-26242.00242.00240.00241.00350008444000
2016-12-22246.00246.00241.00241.004700011396000
2016-12-21247.00247.00246.00246.00130003205000
2016-12-20247.00247.00243.00244.005500013471000
2016-12-19245.00247.00244.00247.00390009576000
2016-12-16244.00245.00244.00245.00340008326000
2016-12-15247.00247.00243.00244.00230005631000
2016-12-14245.00248.00244.00247.004900012048000
2016-12-13241.00244.00240.00244.00350008496000
2016-12-12240.00244.00240.00243.00300007250000
2016-12-09239.00243.00239.00242.006500015605000
2016-12-08242.00242.00240.00240.00200004819000
2016-12-07240.00241.00237.00240.00350008393000
2016-12-06237.00239.00237.00238.00200004755000
2016-12-05243.00244.00240.00240.00230005553000
2016-12-02248.00248.00245.00246.00200004922000
2016-12-01247.00251.00247.00248.00180004480000
2016-11-30250.00252.00250.00251.00120003009000
2016-11-29253.00254.00251.00254.00120003036000
2016-11-28250.00255.00246.00254.00200004999000
2016-11-25250.00252.00250.00252.00210005270000
2016-11-24255.00255.00252.00253.00230005819000
2016-11-22249.00252.00248.00250.00300007501000
2016-11-21248.00248.00248.00248.001000248000
2016-11-18248.00249.00248.00248.00100002483000
2016-11-17247.00248.00244.00245.00270006664000
2016-11-16237.00242.00237.00242.00140003364000
2016-11-15234.00237.00234.00237.00130003065000
2016-11-14232.00236.00232.00235.00230005397000
2016-11-11230.00232.00230.00231.00110002538000
2016-11-10228.00232.00224.00228.005100011630000
2016-11-09229.00229.00222.00222.004600010384000
2016-11-08231.00231.00225.00225.00360008208000
2016-11-07239.00239.00225.00225.00410009478000
2016-11-04240.00240.00234.00234.0080001888000
2016-11-02239.00242.00239.00240.00130003122000
2016-11-01238.00245.00238.00245.00390009471000
2016-10-31242.00242.00236.00236.00280006688000
2016-10-28240.00243.00240.00243.00360008702000
2016-10-27239.00240.00235.00238.00340008090000
2016-10-26238.00239.00236.00239.00140003335000
2016-10-25237.00238.00236.00238.00310007358000
2016-10-24236.00236.00235.00235.00110002587000
2016-10-21236.00237.00235.00237.00130003070000
2016-10-20234.00235.00234.00235.0060001409000
2016-10-19233.00233.00231.00233.00200004651000
2016-10-18237.00238.00235.00235.00160003780000
2016-10-17241.00241.00231.00234.006500015485000
2016-10-14237.00237.00232.00237.00240005618000
2016-10-13236.00236.00233.00236.0080001880000
2016-10-12240.00240.00233.00236.00230005440000
2016-10-11240.00242.00235.00241.00290006915000
2016-10-07235.00240.00235.00240.00140003321000
2016-10-06236.00237.00235.00235.0050001178000
2016-10-05233.00237.00233.00236.00150003537000
2016-10-04233.00234.00233.00234.0090002101000
2016-10-03232.00235.00232.00234.0060001401000
2016-09-30233.00234.00231.00232.0080001858000
2016-09-29230.00236.00230.00236.00190004449000
2016-09-28233.00233.00229.00229.0070001607000
2016-09-27231.00233.00229.00233.00210004871000
2016-09-26233.00233.00229.00231.00240005550000
2016-09-23227.00232.00227.00232.00210004815000
2016-09-21227.00229.00226.00229.00310007044000
2016-09-20225.00228.00225.00227.00360008117000
2016-09-16227.00230.00225.00230.0080001823000
2016-09-15228.00228.00225.00227.00110002484000
2016-09-14228.00233.00228.00229.0070001611000
2016-09-13231.00231.00227.00230.00160003672000
2016-09-12234.00234.00230.00230.00110002547000
2016-09-09238.00238.00233.00235.00220005202000
2016-09-08231.00237.00231.00235.00200004700000
2016-09-07233.00235.00231.00233.00200004668000
2016-09-06239.00239.00231.00233.00150003525000
2016-09-05238.00240.00235.00236.0090002136000
2016-09-02237.00237.00237.00237.003000711000
2016-09-01236.00238.00236.00237.0070001659000
2016-08-31234.00234.00233.00234.0060001403000
2016-08-30236.00236.00233.00234.0080001877000
2016-08-29240.00240.00232.00236.00190004479000
2016-08-26239.00239.00231.00232.0090002115000
2016-08-25241.00242.00236.00239.00200004800000
2016-08-24233.00235.00233.00235.0070001642000
2016-08-23234.00234.00228.00232.00210004822000
2016-08-22239.00240.00229.00235.00210004914000
2016-08-19237.00237.00236.00236.0080001890000
2016-08-18235.00242.00235.00241.0090002148000
2016-08-17244.00244.00236.00238.00270006531000
2016-08-16246.00246.00238.00243.00150003637000
2016-08-15247.00247.00245.00245.004000982000
2016-08-12243.00244.00240.00244.0060001458000
2016-08-10242.00242.00241.00241.003000725000
2016-08-09242.00244.00242.00244.004000972000
2016-08-08244.00245.00242.00242.0050001215000
2016-08-05244.00244.00243.00243.002000487000
2016-08-04244.00244.00244.00244.0060001464000
2016-08-03247.00247.00241.00245.00140003407000
2016-08-02247.00247.00246.00246.002000493000
2016-08-01248.00250.00242.00243.00150003690000
2016-07-29248.00248.00243.00246.0060001469000
2016-07-28246.00250.00244.00246.00150003689000
2016-07-27251.00251.00241.00244.00150003702000
2016-07-26247.00250.00247.00249.00100002482000
2016-07-25247.00247.00246.00246.00180004440000
2016-07-22246.00246.00242.00245.00130003164000
2016-07-21246.00248.00243.00247.00200004909000
2016-07-20242.00242.00240.00242.00110002657000
2016-07-19241.00244.00240.00244.004700011357000
2016-07-15233.00237.00233.00236.00170003994000
2016-07-14232.00237.00232.00232.00120002806000
2016-07-13230.00235.00229.00231.00250005810000
2016-07-12229.00229.00226.00227.0080001819000
2016-07-11222.00227.00222.00226.0070001571000
2016-07-08224.00225.00220.00220.00180004004000
2016-07-07227.00227.00226.00227.00120002719000
2016-07-06232.00233.00226.00231.00250005762000
2016-07-05237.00237.00230.00232.00260006066000
2016-07-04237.00240.00237.00239.00100002383000
2016-07-01234.00235.00234.00235.002000469000
2016-06-30234.00238.00233.00234.00120002815000
2016-06-29234.00237.00234.00236.0090002121000
2016-06-28237.00238.00231.00233.00320007514000
2016-06-27235.00240.00235.00237.00280006630000
2016-06-24241.00241.00212.00229.00440009895000
2016-06-23240.00240.00237.00239.0070001669000
2016-06-22237.00239.00237.00239.0070001666000
2016-06-21238.00240.00235.00240.00100002383000
2016-06-20238.00238.00236.00238.00100002377000
2016-06-17238.00238.00232.00232.00290006849000
2016-06-16241.00241.00236.00236.00110002610000
2016-06-15240.00242.00240.00241.00180004334000
2016-06-14241.00244.00240.00242.00150003630000
2016-06-13245.00245.00241.00241.00250006074000
2016-06-10249.00249.00247.00247.00290007210000
2016-06-09255.00255.00244.00249.006200015407000
2016-06-08254.00254.00252.00252.0060001519000
2016-06-07254.00254.00251.00251.00180004542000
2016-06-06250.00251.00249.00251.0090002254000
2016-06-03253.00253.00253.00253.001000253000
2016-06-02253.00253.00251.00251.002000504000
2016-06-01253.00253.00250.00253.00120003013000
2016-05-31251.00256.00250.00253.00130003288000
2016-05-30252.00254.00252.00253.00100002531000
2016-05-27254.00254.00254.00254.0050001270000
2016-05-26256.00256.00252.00253.00210005328000
2016-05-25253.00254.00251.00251.00190004799000
2016-05-24252.00253.00250.00253.00190004786000
2016-05-23255.00257.00254.00254.0060001530000
2016-05-20253.00254.00253.00254.0040001013000
2016-05-19252.00255.00252.00255.0070001777000
2016-05-18250.00253.00250.00253.0070001757000
2016-05-17250.00254.00250.00254.00340008542000
2016-05-16250.00260.00250.00258.004600011541000
2016-05-13258.00258.00253.00253.00150003828000
2016-05-12258.00261.00258.00260.00290007500000
2016-05-11255.00256.00253.00253.00100002543000
2016-05-10255.00257.00251.00254.00260006591000
2016-05-09255.00255.00255.00255.0050001275000
2016-05-06254.00258.00251.00252.00120003042000
2016-05-02258.00258.00254.00254.00130003322000
2016-04-28269.00272.00263.00265.00220005887000
2016-04-27262.00273.00262.00273.00300008115000
2016-04-26267.00270.00267.00270.00120003227000
2016-04-25267.00273.00265.00273.00270007249000
2016-04-22269.00270.00268.00269.00130003502000
2016-04-21267.00273.00266.00270.00260006991000
2016-04-20272.00272.00266.00266.00280007542000
2016-04-19273.00274.00265.00268.00270007281000
2016-04-18258.00281.00255.00274.006700017794000
2016-04-15254.00258.00254.00258.0070001791000
2016-04-14255.00259.00255.00256.00240006150000
2016-04-13257.00257.00254.00255.00140003580000
2016-04-12253.00260.00252.00254.00170004332000
2016-04-11250.00253.00250.00253.0050001255000
2016-04-08251.00253.00250.00252.00120003017000
2016-04-07253.00253.00252.00252.0040001009000
2016-04-06256.00256.00252.00254.00120003044000
2016-04-05254.00256.00254.00254.00120003055000
2016-04-04257.00258.00255.00258.0080002057000
2016-04-01261.00261.00255.00255.00170004357000
2016-03-31261.00262.00259.00259.00130003381000
2016-03-30262.00263.00261.00262.0080002095000
2016-03-29264.00264.00262.00264.00100002635000
2016-03-28264.00266.00260.00265.00230006050000
2016-03-25264.00267.00264.00266.00210005565000
2016-03-24267.00267.00263.00263.00120003169000
2016-03-23264.00266.00264.00265.00110002919000
2016-03-22264.00266.00260.00264.004200011051000
2016-03-18264.00264.00261.00261.00110002889000
2016-03-17265.00266.00264.00265.00250006625000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog