ワキタ(8125)の株価時系列情報
ワキタ(8125)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 525 | 525 | 525 | 525 | 3,000 |
| 1983/12/27 | 540 | 540 | 540 | 540 | 5,000 |
| 1983/12/26 | 510 | 510 | 505 | 505 | 9,000 |
| 1983/12/24 | 541 | 542 | 538 | 538 | 6,000 |
| 1983/12/23 | 540 | 541 | 540 | 541 | 5,000 |
| 1983/12/22 | 570 | 570 | 563 | 563 | 14,000 |
| 1983/12/21 | 575 | 580 | 565 | 570 | 58,000 |
| 1983/12/20 | 563 | 575 | 560 | 570 | 18,000 |
| 1983/12/19 | 562 | 564 | 535 | 560 | 15,000 |
| 1983/12/17 | 560 | 580 | 555 | 570 | 18,000 |
| 1983/12/16 | 580 | 580 | 565 | 565 | 45,000 |
| 1983/12/15 | 570 | 580 | 566 | 580 | 77,000 |
| 1983/12/14 | 585 | 589 | 563 | 575 | 24,000 |
| 1983/12/13 | 566 | 575 | 558 | 570 | 41,000 |
| 1983/12/12 | 594 | 594 | 577 | 591 | 57,000 |
| 1983/12/09 | 575 | 593 | 570 | 589 | 157,000 |
| 1983/12/08 | 585 | 590 | 570 | 570 | 150,000 |
| 1983/12/07 | 535 | 610 | 535 | 588 | 381,000 |
| 1983/12/06 | 520 | 520 | 505 | 515 | 61,000 |
| 1983/12/05 | 530 | 535 | 520 | 527 | 30,000 |
| 1983/12/03 | 538 | 540 | 520 | 535 | 136,000 |
| 1983/12/02 | 550 | 555 | 520 | 520 | 324,000 |
| 1983/12/01 | 500 | 560 | 496 | 530 | 683,000 |
| 1983/11/30 | 460 | 509 | 450 | 500 | 264,000 |
| 1983/11/29 | 490 | 490 | 465 | 465 | 28,000 |
| 1983/11/28 | 495 | 515 | 481 | 490 | 305,000 |
| 1983/11/26 | 480 | 499 | 470 | 480 | 310,000 |
| 1983/11/25 | 382 | 460 | 382 | 460 | 305,000 |
| 1983/11/24 | 370 | 385 | 370 | 380 | 42,000 |
| 1983/11/22 | 375 | 375 | 373 | 373 | 4,000 |
| 1983/11/21 | 359 | 370 | 350 | 370 | 20,000 |
| 1983/11/19 | 360 | 360 | 356 | 356 | 4,000 |
| 1983/11/18 | 367 | 367 | 367 | 367 | 1,000 |
| 1983/11/17 | 370 | 370 | 370 | 370 | 5,000 |
| 1983/11/16 | 355 | 360 | 350 | 350 | 24,000 |
| 1983/11/15 | 370 | 370 | 360 | 360 | 38,000 |
| 1983/11/14 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/11/11 | 370 | 371 | 360 | 360 | 40,000 |
| 1983/11/10 | 356 | 363 | 356 | 363 | 7,000 |
| 1983/11/09 | 350 | 355 | 350 | 353 | 9,000 |
| 1983/11/08 | 351 | 351 | 350 | 350 | 17,000 |
| 1983/11/07 | 348 | 350 | 348 | 350 | 13,000 |
| 1983/11/05 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/11/04 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/11/01 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/10/31 | 345 | 350 | 345 | 350 | 4,000 |
| 1983/10/29 | 345 | 345 | 345 | 345 | 4,000 |
| 1983/10/28 | 356 | 356 | 356 | 356 | 3,000 |
| 1983/10/27 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/10/26 | 357 | 361 | 355 | 355 | 11,000 |
| 1983/10/25 | 350 | 357 | 350 | 357 | 4,000 |
| 1983/10/24 | 370 | 370 | 370 | 370 | 5,000 |
| 1983/10/22 | 371 | 377 | 371 | 375 | 5,000 |
| 1983/10/21 | 368 | 378 | 368 | 371 | 21,000 |
| 1983/10/20 | 350 | 360 | 350 | 360 | 6,000 |
| 1983/10/19 | 360 | 360 | 345 | 350 | 63,000 |
| 1983/10/18 | 370 | 370 | 360 | 360 | 18,000 |
| 1983/10/17 | 372 | 380 | 370 | 370 | 34,000 |
| 1983/10/15 | 380 | 380 | 372 | 375 | 41,000 |
| 1983/10/14 | 383 | 385 | 365 | 380 | 146,000 |
| 1983/10/13 | 385 | 389 | 370 | 370 | 271,000 |
| 1983/10/12 | 320 | 361 | 320 | 360 | 707,000 |
| 1983/10/11 | 320 | 320 | 317 | 320 | 30,000 |
| 1983/10/07 | 318 | 318 | 318 | 318 | 1,000 |
| 1983/10/05 | 310 | 315 | 310 | 315 | 17,000 |
| 1983/10/01 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/09/30 | 306 | 310 | 306 | 310 | 2,000 |
| 1983/09/27 | 307 | 310 | 307 | 310 | 7,000 |
| 1983/09/26 | 305 | 307 | 305 | 307 | 9,000 |
| 1983/09/22 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/09/21 | 297 | 305 | 297 | 301 | 3,000 |
| 1983/09/20 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/09/19 | 300 | 300 | 300 | 300 | 7,000 |
| 1983/09/16 | 305 | 305 | 300 | 300 | 57,000 |
| 1983/09/14 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/09/13 | 287 | 309 | 287 | 309 | 5,000 |
| 1983/09/08 | 309 | 310 | 309 | 310 | 2,000 |
| 1983/09/07 | 312 | 312 | 309 | 309 | 5,000 |
| 1983/09/06 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/09/05 | 310 | 310 | 306 | 306 | 2,000 |
| 1983/09/03 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/09/02 | 312 | 312 | 312 | 312 | 51,000 |
| 1983/08/31 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/08/29 | 312 | 312 | 312 | 312 | 5,000 |
| 1983/08/26 | 312 | 312 | 312 | 312 | 4,000 |
| 1983/08/25 | 312 | 312 | 312 | 312 | 4,000 |
| 1983/08/24 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/08/23 | 312 | 312 | 312 | 312 | 3,000 |
| 1983/08/22 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/08/19 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/08/17 | 312 | 315 | 312 | 315 | 3,000 |
| 1983/08/16 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/08/15 | 315 | 315 | 315 | 315 | 14,000 |
| 1983/08/12 | 312 | 314 | 312 | 314 | 6,000 |
| 1983/08/10 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/08/09 | 315 | 315 | 315 | 315 | 6,000 |
| 1983/08/08 | 312 | 315 | 312 | 315 | 7,000 |
| 1983/08/06 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/08/04 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/08/03 | 312 | 312 | 312 | 312 | 4,000 |
| 1983/08/02 | 314 | 314 | 312 | 312 | 11,000 |
| 1983/08/01 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/07/30 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/07/27 | 312 | 313 | 312 | 312 | 8,000 |
| 1983/07/26 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/07/25 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/07/22 | 312 | 312 | 312 | 312 | 4,000 |
| 1983/07/21 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/07/20 | 322 | 322 | 320 | 320 | 10,000 |
| 1983/07/18 | 321 | 321 | 321 | 321 | 1,000 |
| 1983/07/15 | 322 | 322 | 322 | 322 | 12,000 |
| 1983/07/14 | 320 | 322 | 320 | 322 | 5,000 |
| 1983/07/13 | 320 | 320 | 320 | 320 | 7,000 |
| 1983/07/12 | 320 | 320 | 320 | 320 | 6,000 |
| 1983/07/08 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/07/06 | 315 | 316 | 315 | 316 | 2,000 |
| 1983/07/05 | 329 | 329 | 324 | 324 | 5,000 |
| 1983/07/02 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/06/28 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/06/27 | 315 | 315 | 312 | 312 | 6,000 |
| 1983/06/25 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/06/22 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/06/21 | 313 | 313 | 313 | 313 | 1,000 |
| 1983/06/20 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/06/16 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/06/15 | 315 | 320 | 315 | 320 | 13,000 |
| 1983/06/14 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/06/13 | 311 | 315 | 311 | 315 | 3,000 |
| 1983/06/11 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/06/09 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/06/08 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/06/06 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/06/03 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/06/01 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/05/30 | 315 | 315 | 315 | 315 | 10,000 |
| 1983/05/26 | 311 | 311 | 310 | 310 | 2,000 |
| 1983/05/24 | 324 | 324 | 324 | 324 | 3,000 |
| 1983/05/23 | 324 | 324 | 324 | 324 | 5,000 |
| 1983/05/20 | 324 | 324 | 324 | 324 | 3,000 |
| 1983/05/19 | 320 | 324 | 320 | 324 | 3,000 |
| 1983/05/17 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/05/16 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/05/13 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/05/11 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/05/10 | 320 | 320 | 315 | 315 | 8,000 |
| 1983/05/09 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/05/06 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/05/04 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/04/28 | 325 | 325 | 325 | 325 | 3,000 |
| 1983/04/22 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/04/21 | 305 | 305 | 302 | 302 | 3,000 |
| 1983/04/20 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/04/18 | 297 | 297 | 297 | 297 | 7,000 |
| 1983/04/13 | 295 | 295 | 290 | 290 | 8,000 |
| 1983/04/11 | 300 | 300 | 290 | 290 | 2,000 |
| 1983/04/09 | 295 | 295 | 295 | 295 | 10,000 |
| 1983/04/08 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/04/06 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/04/05 | 295 | 295 | 295 | 295 | 2,000 |
| 1983/04/04 | 290 | 300 | 290 | 291 | 5,000 |
| 1983/04/02 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/04/01 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/03/30 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/03/29 | 286 | 286 | 286 | 286 | 1,000 |
| 1983/03/28 | 290 | 290 | 285 | 285 | 4,000 |
| 1983/03/25 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/03/24 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/03/23 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/03/22 | 283 | 283 | 283 | 283 | 4,000 |
| 1983/03/17 | 283 | 283 | 279 | 279 | 5,000 |
| 1983/03/16 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/03/15 | 285 | 290 | 285 | 290 | 11,000 |
| 1983/03/14 | 290 | 290 | 285 | 285 | 2,000 |
| 1983/03/11 | 264 | 264 | 264 | 264 | 1,000 |
| 1983/03/10 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/03/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/03/07 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/03/01 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/02/28 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/02/24 | 0 | 0 | 0 | 0 | 0 |
| 1983/02/24 | 1 -> 1.06 分割 | ||||
| 1983/02/23 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/02/18 | 294 | 294 | 294 | 294 | 10,000 |
| 1983/02/17 | 291 | 295 | 291 | 295 | 9,000 |
| 1983/02/16 | 290 | 291 | 290 | 291 | 14,000 |
| 1983/02/15 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/02/14 | 290 | 291 | 290 | 291 | 2,000 |
| 1983/02/10 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/02/08 | 288 | 290 | 288 | 290 | 3,000 |
| 1983/02/04 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/02/01 | 293 | 293 | 293 | 293 | 7,000 |
| 1983/01/31 | 293 | 293 | 293 | 293 | 1,000 |
| 1983/01/27 | 290 | 294 | 290 | 294 | 2,000 |
| 1983/01/26 | 290 | 290 | 290 | 290 | 10,000 |
| 1983/01/21 | 288 | 288 | 288 | 288 | 1,000 |
| 1983/01/20 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/01/18 | 289 | 289 | 289 | 289 | 4,000 |
| 1983/01/17 | 288 | 288 | 288 | 288 | 12,000 |
| 1983/01/13 | 281 | 288 | 281 | 288 | 2,000 |
| 1983/01/11 | 288 | 288 | 288 | 288 | 1,000 |
| 1983/01/10 | 280 | 282 | 280 | 282 | 9,000 |
| 1983/01/07 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/01/06 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/01/05 | 280 | 280 | 280 | 280 | 1,000 |