[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 
2017-09-25284.00284.00278.00280.00290008164000
2017-09-22281.00284.00280.00284.00160004520000
2017-09-21285.00285.00282.00284.00240006826000
2017-09-20281.00284.00281.00284.00300008454000
2017-09-19285.00285.00282.00283.00290008243000
2017-09-15282.00283.00281.00283.00230006492000
2017-09-14278.00282.00278.00282.00100002803000
2017-09-13283.00283.00280.00280.00100002814000
2017-09-12280.00282.00277.00282.00210005884000
2017-09-11273.00280.00273.00280.00210005822000
2017-09-08270.00273.00269.00270.00340009186000
2017-09-07273.00275.00272.00275.0070001910000
2017-09-06277.00277.00270.00271.004000010932000
2017-09-05279.00279.00273.00274.00120003297000
2017-09-04278.00278.00277.00277.0060001665000
2017-09-01282.00282.00280.00282.0070001968000
2017-08-31279.00282.00279.00282.00110003078000
2017-08-30279.00281.00273.00279.00280007764000
2017-08-29277.00279.00275.00278.00100002771000
2017-08-28279.00279.00277.00277.00110003055000
2017-08-25280.00280.00280.00280.00160004480000
2017-08-24279.00279.00275.00279.00110003052000
2017-08-23276.00280.00276.00280.00150004178000
2017-08-22276.00279.00276.00277.00110003045000
2017-08-21281.00281.00275.00276.0080002216000
2017-08-18277.00278.00275.00278.00160004427000
2017-08-17284.00284.00279.00280.004800013541000
2017-08-16282.00284.00281.00284.00130003670000
2017-08-15282.00283.00280.00282.00170004787000
2017-08-14278.00281.00275.00281.00130003628000
2017-08-10279.00281.00278.00278.00110003067000
2017-08-09282.00282.00277.00281.00210005875000
2017-08-08285.00285.00280.00280.00200005631000
2017-08-07285.00285.00283.00285.00160004551000
2017-08-04283.00285.00280.00285.00170004814000
2017-08-03282.00284.00279.00284.00220006218000
2017-08-02281.00282.00281.00282.0090002531000
2017-08-01278.00281.00275.00281.00170004723000
2017-07-31282.00283.00278.00278.00200005609000
2017-07-28285.00285.00282.00282.00160004533000
2017-07-27286.00287.00286.00287.0090002581000
2017-07-26286.00286.00286.00286.002000572000
2017-07-25288.00288.00283.00285.00200005734000
2017-07-24285.00286.00284.00286.00120003423000
2017-07-21283.00286.00283.00285.00180005120000
2017-07-20286.00286.00282.00282.00130003692000
2017-07-19283.00283.00281.00281.0080002254000
2017-07-18288.00288.00282.00285.004800013755000
2017-07-14285.00285.00278.00285.003900010996000
2017-07-13284.00290.00284.00285.00340009706000
2017-07-12282.00289.00282.00285.00270007707000
2017-07-11279.00286.00279.00282.00250007052000
2017-07-10276.00281.00275.00279.00150004177000
2017-07-07276.00277.00276.00276.00130003591000
2017-07-06278.00279.00277.00277.00220006116000
2017-07-05283.00283.00275.00275.006600018379000
2017-07-04287.00287.00283.00283.00120003416000
2017-07-03284.00286.00283.00284.00130003692000
2017-06-30280.00284.00280.00284.005000014085000
2017-06-29282.00283.00280.00283.00150004226000
2017-06-28283.00284.00280.00281.00300008453000
2017-06-27292.00292.00286.00288.00190005476000
2017-06-26292.00292.00288.00290.00170004939000
2017-06-23288.00289.00285.00288.00220006325000
2017-06-22286.00294.00286.00289.00140004054000
2017-06-21291.00293.00288.00288.00200005804000
2017-06-20289.00297.00289.00291.003500010231000
2017-06-19286.00292.00284.00291.005100014665000
2017-06-16280.00282.00280.00281.00200005606000
2017-06-15279.00279.00276.00276.00120003327000
2017-06-14278.00280.00277.00278.00130003618000
2017-06-13274.00278.00274.00277.0080002212000
2017-06-12273.00278.00273.00274.00210005762000
2017-06-09275.00278.00275.00277.00180004965000
2017-06-08276.00279.00275.00277.00230006378000
2017-06-07279.00285.00277.00277.003900010969000
2017-06-06274.00280.00274.00278.00220006089000
2017-06-05280.00280.00272.00274.00310008601000
2017-06-02279.00279.00272.00279.00330009124000
2017-06-01277.00277.00275.00275.00120003313000
2017-05-31279.00279.00275.00275.00150004162000
2017-05-30276.00278.00272.00276.00300008271000
2017-05-29282.00282.00274.00276.00360009969000
2017-05-26282.00286.00282.00285.0090002559000
2017-05-25294.00294.00286.00286.003600010493000
2017-05-24283.00291.00283.00291.004900014147000
2017-05-23274.00278.00274.00278.00250006910000
2017-05-22270.00273.00270.00271.0090002442000
2017-05-19270.00270.00266.00270.00220005925000
2017-05-18264.00270.00264.00270.0090002397000
2017-05-17272.00272.00269.00270.00250006785000
2017-05-16270.00274.00266.00271.00260007047000
2017-05-15276.00279.00268.00269.006200016838000
2017-05-12270.00279.00270.00279.00290007954000
2017-05-11275.00275.00271.00272.00330009015000
2017-05-10275.00277.00273.00275.006100016793000
2017-05-09282.00283.00271.00278.004500012616000
2017-05-08277.00283.00277.00283.003900010921000
2017-05-02284.00285.00273.00274.005900016465000
2017-05-01280.00287.00279.00282.007200020383000
2017-04-28269.00306.00269.00279.0025500072461000
2017-04-27264.00267.00263.00263.00350009262000
2017-04-26264.00265.00262.00265.00130003428000
2017-04-25264.00264.00262.00264.00160004214000
2017-04-24266.00266.00261.00262.00140003682000
2017-04-21262.00262.00261.00262.0090002355000
2017-04-20259.00259.00258.00258.0060001552000
2017-04-19256.00262.00256.00258.00170004413000
2017-04-18262.00263.00260.00261.00120003142000
2017-04-17261.00262.00261.00261.00200005221000
2017-04-14260.00260.00257.00260.00270007000000
2017-04-13264.00264.00260.00260.00100002616000
2017-04-12267.00269.00266.00266.00220005886000
2017-04-11269.00269.00269.00269.0050001345000
2017-04-10266.00271.00266.00270.0080002152000
2017-04-07266.00267.00265.00265.00110002931000
2017-04-06268.00268.00265.00266.0080002129000
2017-04-05271.00272.00268.00268.00170004594000
2017-04-04269.00270.00269.00270.00150004039000
2017-04-03263.00270.00263.00267.00280007468000
2017-03-31263.00264.00259.00259.00230006002000
2017-03-30265.00265.00262.00263.0080002104000
2017-03-29267.00268.00265.00267.00100002669000
2017-03-28262.00271.00260.00271.003900010350000
2017-03-27259.00261.00256.00261.00260006733000
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

   ※ 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