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 |
---|---|---|---|---|---|
1985/12/28 | 495 | 500 | 490 | 500 | 9,000 |
1985/12/27 | 500 | 500 | 500 | 500 | 5,000 |
1985/12/26 | 500 | 500 | 500 | 500 | 4,000 |
1985/12/25 | 495 | 500 | 495 | 500 | 7,000 |
1985/12/24 | 500 | 500 | 495 | 495 | 6,000 |
1985/12/23 | 495 | 500 | 495 | 500 | 22,000 |
1985/12/21 | 495 | 500 | 495 | 500 | 4,000 |
1985/12/20 | 496 | 496 | 495 | 495 | 8,000 |
1985/12/19 | 500 | 500 | 500 | 500 | 5,000 |
1985/12/18 | 496 | 500 | 496 | 496 | 6,000 |
1985/12/17 | 500 | 501 | 500 | 500 | 26,000 |
1985/12/16 | 500 | 501 | 500 | 500 | 20,000 |
1985/12/13 | 500 | 500 | 498 | 500 | 9,000 |
1985/12/12 | 500 | 502 | 496 | 500 | 26,000 |
1985/12/11 | 500 | 500 | 500 | 500 | 6,000 |
1985/12/10 | 500 | 500 | 495 | 500 | 28,000 |
1985/12/09 | 500 | 500 | 500 | 500 | 5,000 |
1985/12/07 | 500 | 500 | 495 | 500 | 8,000 |
1985/12/06 | 500 | 500 | 500 | 500 | 3,000 |
1985/12/05 | 495 | 500 | 495 | 500 | 3,000 |
1985/12/04 | 500 | 500 | 500 | 500 | 3,000 |
1985/12/03 | 495 | 495 | 493 | 495 | 10,000 |
1985/12/02 | 495 | 500 | 495 | 500 | 3,000 |
1985/11/30 | 490 | 500 | 490 | 500 | 4,000 |
1985/11/29 | 486 | 500 | 486 | 500 | 11,000 |
1985/11/28 | 490 | 499 | 490 | 499 | 3,000 |
1985/11/27 | 498 | 500 | 498 | 500 | 16,000 |
1985/11/26 | 490 | 500 | 490 | 500 | 10,000 |
1985/11/25 | 495 | 495 | 495 | 495 | 1,000 |
1985/11/22 | 490 | 500 | 490 | 500 | 8,000 |
1985/11/21 | 500 | 500 | 500 | 500 | 6,000 |
1985/11/20 | 500 | 500 | 500 | 500 | 32,000 |
1985/11/19 | 501 | 501 | 500 | 500 | 6,000 |
1985/11/18 | 500 | 500 | 500 | 500 | 33,000 |
1985/11/16 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/15 | 505 | 505 | 505 | 505 | 9,000 |
1985/11/14 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/13 | 500 | 500 | 500 | 500 | 3,000 |
1985/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/11 | 515 | 515 | 515 | 515 | 1,000 |
1985/11/08 | 500 | 500 | 500 | 500 | 13,000 |
1985/11/07 | 500 | 500 | 500 | 500 | 16,000 |
1985/11/06 | 495 | 500 | 490 | 500 | 5,000 |
1985/11/05 | 490 | 500 | 490 | 500 | 4,000 |
1985/11/02 | 500 | 500 | 500 | 500 | 1,000 |
1985/10/31 | 500 | 500 | 490 | 500 | 5,000 |
1985/10/30 | 490 | 500 | 490 | 500 | 2,000 |
1985/10/29 | 499 | 499 | 499 | 499 | 1,000 |
1985/10/28 | 500 | 500 | 490 | 500 | 9,000 |
1985/10/26 | 490 | 500 | 490 | 500 | 3,000 |
1985/10/25 | 499 | 500 | 498 | 500 | 10,000 |
1985/10/24 | 500 | 500 | 500 | 500 | 103,000 |
1985/10/23 | 490 | 500 | 487 | 500 | 6,000 |
1985/10/22 | 500 | 500 | 490 | 500 | 11,000 |
1985/10/21 | 500 | 500 | 500 | 500 | 2,000 |
1985/10/18 | 500 | 500 | 490 | 500 | 8,000 |
1985/10/16 | 500 | 500 | 500 | 500 | 9,000 |
1985/10/15 | 500 | 500 | 500 | 500 | 12,000 |
1985/10/14 | 500 | 500 | 490 | 500 | 4,000 |
1985/10/11 | 499 | 500 | 499 | 500 | 2,000 |
1985/10/08 | 500 | 500 | 500 | 500 | 3,000 |
1985/10/07 | 500 | 500 | 480 | 500 | 71,000 |
1985/10/05 | 490 | 500 | 480 | 500 | 24,000 |
1985/10/04 | 500 | 500 | 500 | 500 | 105,000 |
1985/10/03 | 500 | 500 | 500 | 500 | 1,000 |
1985/10/02 | 500 | 501 | 494 | 500 | 13,000 |
1985/10/01 | 500 | 500 | 500 | 500 | 25,000 |
1985/09/30 | 500 | 500 | 500 | 500 | 5,000 |
1985/09/28 | 500 | 500 | 500 | 500 | 1,000 |
1985/09/27 | 500 | 501 | 500 | 501 | 5,000 |
1985/09/26 | 500 | 500 | 500 | 500 | 6,000 |
1985/09/25 | 501 | 501 | 501 | 501 | 2,000 |
1985/09/24 | 500 | 505 | 500 | 505 | 6,000 |
1985/09/21 | 505 | 510 | 505 | 510 | 3,000 |
1985/09/19 | 510 | 510 | 505 | 505 | 4,000 |
1985/09/17 | 520 | 520 | 520 | 520 | 10,000 |
1985/09/13 | 514 | 515 | 512 | 512 | 6,000 |
1985/09/12 | 510 | 515 | 500 | 514 | 6,000 |
1985/09/11 | 515 | 515 | 515 | 515 | 1,000 |
1985/09/10 | 512 | 520 | 512 | 515 | 5,000 |
1985/09/09 | 515 | 515 | 515 | 515 | 1,000 |
1985/09/05 | 515 | 515 | 515 | 515 | 1,000 |
1985/09/04 | 515 | 515 | 515 | 515 | 2,000 |
1985/09/03 | 550 | 550 | 550 | 550 | 1,000 |
1985/09/02 | 516 | 520 | 516 | 520 | 12,000 |
1985/08/31 | 520 | 520 | 520 | 520 | 5,000 |
1985/08/30 | 518 | 518 | 518 | 518 | 2,000 |
1985/08/29 | 516 | 516 | 516 | 516 | 2,000 |
1985/08/28 | 525 | 525 | 515 | 516 | 9,000 |
1985/08/27 | 545 | 545 | 526 | 526 | 5,000 |
1985/08/26 | 565 | 565 | 550 | 550 | 56,000 |
1985/08/24 | 525 | 560 | 525 | 560 | 65,000 |
1985/08/23 | 526 | 540 | 526 | 540 | 4,000 |
1985/08/22 | 526 | 526 | 526 | 526 | 1,000 |
1985/08/21 | 540 | 540 | 525 | 525 | 10,000 |
1985/08/20 | 540 | 540 | 540 | 540 | 33,000 |
1985/08/19 | 540 | 540 | 540 | 540 | 12,000 |
1985/08/17 | 540 | 540 | 540 | 540 | 3,000 |
1985/08/16 | 540 | 540 | 540 | 540 | 3,000 |
1985/08/15 | 530 | 540 | 530 | 540 | 4,000 |
1985/08/14 | 524 | 524 | 524 | 524 | 32,000 |
1985/08/13 | 525 | 525 | 524 | 524 | 5,000 |
1985/08/12 | 525 | 525 | 525 | 525 | 3,000 |
1985/08/09 | 525 | 525 | 525 | 525 | 15,000 |
1985/08/08 | 530 | 530 | 530 | 530 | 3,000 |
1985/08/07 | 530 | 530 | 526 | 530 | 33,000 |
1985/08/06 | 525 | 530 | 525 | 530 | 7,000 |
1985/08/05 | 525 | 525 | 525 | 525 | 1,000 |
1985/08/02 | 530 | 530 | 526 | 530 | 4,000 |
1985/08/01 | 525 | 525 | 525 | 525 | 10,000 |
1985/07/31 | 521 | 528 | 515 | 525 | 10,000 |
1985/07/30 | 530 | 530 | 530 | 530 | 2,000 |
1985/07/27 | 540 | 540 | 540 | 540 | 3,000 |
1985/07/26 | 540 | 540 | 540 | 540 | 2,000 |
1985/07/25 | 530 | 530 | 530 | 530 | 2,000 |
1985/07/24 | 540 | 540 | 530 | 530 | 9,000 |
1985/07/23 | 570 | 570 | 569 | 570 | 47,000 |
1985/07/22 | 570 | 580 | 569 | 570 | 14,000 |
1985/07/20 | 580 | 580 | 575 | 580 | 24,000 |
1985/07/19 | 575 | 580 | 570 | 580 | 73,000 |
1985/07/18 | 550 | 578 | 550 | 578 | 15,000 |
1985/07/17 | 540 | 540 | 536 | 540 | 33,000 |
1985/07/16 | 540 | 540 | 530 | 535 | 56,000 |
1985/07/15 | 540 | 540 | 540 | 540 | 11,000 |
1985/07/12 | 530 | 530 | 525 | 525 | 13,000 |
1985/07/11 | 540 | 540 | 530 | 530 | 3,000 |
1985/07/10 | 520 | 525 | 520 | 525 | 4,000 |
1985/07/09 | 521 | 521 | 515 | 520 | 16,000 |
1985/07/08 | 520 | 520 | 520 | 520 | 1,000 |
1985/07/06 | 528 | 528 | 520 | 520 | 4,000 |
1985/07/05 | 530 | 530 | 530 | 530 | 2,000 |
1985/07/03 | 511 | 520 | 511 | 511 | 8,000 |
1985/07/02 | 517 | 520 | 510 | 511 | 14,000 |
1985/07/01 | 519 | 520 | 519 | 520 | 7,000 |
1985/06/29 | 519 | 519 | 519 | 519 | 1,000 |
1985/06/28 | 520 | 520 | 519 | 519 | 20,000 |
1985/06/27 | 520 | 520 | 520 | 520 | 17,000 |
1985/06/26 | 520 | 520 | 519 | 520 | 23,000 |
1985/06/25 | 520 | 520 | 519 | 520 | 4,000 |
1985/06/24 | 520 | 520 | 520 | 520 | 1,000 |
1985/06/22 | 520 | 520 | 520 | 520 | 8,000 |
1985/06/21 | 520 | 520 | 520 | 520 | 11,000 |
1985/06/20 | 520 | 520 | 520 | 520 | 9,000 |
1985/06/19 | 515 | 520 | 515 | 520 | 13,000 |
1985/06/18 | 520 | 520 | 520 | 520 | 21,000 |
1985/06/17 | 520 | 520 | 520 | 520 | 3,000 |
1985/06/15 | 520 | 520 | 520 | 520 | 14,000 |
1985/06/14 | 520 | 521 | 520 | 520 | 87,000 |
1985/06/13 | 520 | 520 | 520 | 520 | 59,000 |
1985/06/12 | 525 | 525 | 520 | 520 | 37,000 |
1985/06/06 | 535 | 535 | 521 | 535 | 43,000 |
1985/06/05 | 560 | 560 | 550 | 550 | 41,000 |
1985/06/04 | 560 | 560 | 560 | 560 | 19,000 |
1985/06/03 | 570 | 570 | 560 | 560 | 54,000 |
1985/06/01 | 575 | 575 | 575 | 575 | 5,000 |
1985/05/31 | 575 | 575 | 565 | 575 | 28,000 |
1985/05/30 | 580 | 580 | 565 | 579 | 33,000 |
1985/05/29 | 580 | 580 | 575 | 580 | 22,000 |
1985/05/28 | 560 | 580 | 560 | 580 | 48,000 |
1985/05/27 | 555 | 560 | 555 | 560 | 5,000 |
1985/05/25 | 560 | 570 | 560 | 560 | 11,000 |
1985/05/24 | 570 | 570 | 564 | 565 | 11,000 |
1985/05/23 | 583 | 585 | 575 | 575 | 51,000 |
1985/05/22 | 583 | 585 | 580 | 585 | 42,000 |
1985/05/21 | 590 | 590 | 585 | 585 | 28,000 |
1985/05/20 | 589 | 590 | 587 | 590 | 29,000 |
1985/05/18 | 590 | 590 | 589 | 590 | 15,000 |
1985/05/17 | 590 | 592 | 586 | 589 | 82,000 |
1985/05/16 | 580 | 595 | 580 | 594 | 175,000 |
1985/05/15 | 597 | 597 | 580 | 580 | 177,000 |
1985/05/14 | 565 | 600 | 565 | 590 | 194,000 |
1985/05/13 | 565 | 570 | 558 | 565 | 134,000 |
1985/05/10 | 560 | 565 | 560 | 565 | 53,000 |
1985/05/09 | 540 | 555 | 540 | 550 | 30,000 |
1985/05/08 | 540 | 549 | 535 | 549 | 25,000 |
1985/05/07 | 540 | 540 | 530 | 533 | 28,000 |
1985/05/04 | 545 | 545 | 535 | 544 | 6,000 |
1985/05/02 | 526 | 540 | 526 | 530 | 100,000 |
1985/05/01 | 525 | 530 | 525 | 526 | 11,000 |
1985/04/30 | 530 | 535 | 530 | 530 | 11,000 |
1985/04/27 | 530 | 535 | 530 | 535 | 3,000 |
1985/04/26 | 540 | 540 | 530 | 530 | 41,000 |
1985/04/25 | 525 | 530 | 525 | 530 | 32,000 |
1985/04/24 | 530 | 530 | 520 | 525 | 38,000 |
1985/04/23 | 520 | 530 | 520 | 530 | 28,000 |
1985/04/22 | 520 | 529 | 520 | 529 | 7,000 |
1985/04/20 | 523 | 529 | 523 | 529 | 4,000 |
1985/04/19 | 519 | 525 | 513 | 525 | 14,000 |
1985/04/18 | 515 | 515 | 515 | 515 | 3,000 |
1985/04/17 | 525 | 530 | 515 | 515 | 27,000 |
1985/04/16 | 510 | 530 | 510 | 520 | 55,000 |
1985/04/15 | 510 | 520 | 510 | 510 | 15,000 |
1985/04/12 | 505 | 510 | 505 | 505 | 32,000 |
1985/04/11 | 505 | 505 | 500 | 500 | 14,000 |
1985/04/10 | 506 | 506 | 500 | 505 | 9,000 |
1985/04/09 | 508 | 510 | 505 | 505 | 4,000 |
1985/04/08 | 505 | 510 | 505 | 510 | 9,000 |
1985/04/06 | 510 | 510 | 500 | 510 | 9,000 |
1985/04/05 | 510 | 510 | 500 | 505 | 24,000 |
1985/04/04 | 510 | 512 | 510 | 512 | 5,000 |
1985/04/03 | 510 | 512 | 510 | 512 | 93,000 |
1985/04/02 | 511 | 512 | 511 | 512 | 14,000 |
1985/04/01 | 525 | 525 | 521 | 521 | 35,000 |
1985/03/30 | 525 | 525 | 525 | 525 | 17,000 |
1985/03/29 | 520 | 530 | 515 | 530 | 12,000 |
1985/03/28 | 505 | 540 | 501 | 540 | 28,000 |
1985/03/27 | 500 | 518 | 500 | 518 | 15,000 |
1985/03/26 | 515 | 518 | 515 | 518 | 6,000 |
1985/03/25 | 520 | 520 | 520 | 520 | 16,000 |
1985/03/23 | 525 | 525 | 525 | 525 | 29,000 |
1985/03/22 | 530 | 535 | 525 | 525 | 52,000 |
1985/03/20 | 535 | 535 | 520 | 535 | 66,000 |
1985/03/19 | 535 | 540 | 535 | 535 | 54,000 |
1985/03/18 | 545 | 545 | 530 | 535 | 9,000 |
1985/03/16 | 530 | 540 | 530 | 540 | 28,000 |
1985/03/15 | 540 | 545 | 535 | 535 | 65,000 |
1985/03/14 | 541 | 542 | 541 | 541 | 31,000 |
1985/03/13 | 545 | 545 | 542 | 542 | 20,000 |
1985/03/12 | 550 | 550 | 545 | 545 | 19,000 |
1985/03/11 | 540 | 568 | 540 | 550 | 20,000 |
1985/03/08 | 545 | 550 | 545 | 550 | 21,000 |
1985/03/07 | 550 | 550 | 550 | 550 | 9,000 |
1985/03/06 | 554 | 554 | 545 | 545 | 201,000 |
1985/03/05 | 560 | 560 | 552 | 552 | 40,000 |
1985/03/02 | 560 | 560 | 560 | 560 | 15,000 |
1985/03/01 | 560 | 563 | 560 | 560 | 93,000 |
1985/02/28 | 560 | 569 | 560 | 568 | 13,000 |
1985/02/27 | 570 | 570 | 564 | 565 | 18,000 |
1985/02/26 | 575 | 575 | 570 | 570 | 21,000 |
1985/02/25 | 580 | 580 | 579 | 579 | 7,000 |
1985/02/25 | 1 -> 1.15 分割 | ||||
1985/02/23 | 630 | 630 | 625 | 630 | 75,000 |
1985/02/22 | 620 | 630 | 620 | 630 | 95,000 |
1985/02/21 | 625 | 635 | 610 | 620 | 62,000 |
1985/02/20 | 648 | 648 | 645 | 646 | 41,000 |
1985/02/19 | 649 | 649 | 648 | 648 | 72,000 |
1985/02/18 | 648 | 649 | 645 | 649 | 129,000 |
1985/02/16 | 648 | 648 | 648 | 648 | 12,000 |
1985/02/15 | 648 | 650 | 648 | 648 | 19,000 |
1985/02/14 | 648 | 650 | 648 | 648 | 27,000 |
1985/02/13 | 649 | 649 | 648 | 648 | 55,000 |
1985/02/12 | 650 | 650 | 648 | 649 | 28,000 |
1985/02/08 | 648 | 650 | 648 | 648 | 63,000 |
1985/02/07 | 648 | 650 | 648 | 648 | 170,000 |
1985/02/06 | 658 | 658 | 648 | 648 | 86,000 |
1985/02/05 | 670 | 670 | 650 | 659 | 67,000 |
1985/02/04 | 665 | 670 | 655 | 670 | 104,000 |
1985/02/02 | 649 | 655 | 645 | 650 | 21,000 |
1985/02/01 | 620 | 650 | 620 | 650 | 45,000 |
1985/01/31 | 622 | 622 | 610 | 615 | 34,000 |
1985/01/30 | 630 | 640 | 620 | 620 | 68,000 |
1985/01/29 | 635 | 635 | 625 | 630 | 19,000 |
1985/01/28 | 635 | 635 | 630 | 630 | 28,000 |
1985/01/26 | 635 | 638 | 635 | 635 | 30,000 |
1985/01/25 | 636 | 638 | 635 | 636 | 73,000 |
1985/01/24 | 638 | 639 | 636 | 636 | 56,000 |
1985/01/23 | 640 | 640 | 635 | 639 | 31,000 |
1985/01/22 | 638 | 640 | 635 | 640 | 23,000 |
1985/01/21 | 635 | 635 | 635 | 635 | 2,000 |
1985/01/19 | 640 | 640 | 635 | 635 | 9,000 |
1985/01/18 | 630 | 645 | 630 | 640 | 14,000 |
1985/01/17 | 640 | 645 | 630 | 630 | 21,000 |
1985/01/16 | 639 | 640 | 639 | 639 | 37,000 |
1985/01/14 | 640 | 640 | 637 | 637 | 10,000 |
1985/01/11 | 640 | 640 | 640 | 640 | 1,000 |
1985/01/10 | 645 | 645 | 640 | 640 | 16,000 |
1985/01/09 | 645 | 650 | 645 | 645 | 7,000 |
1985/01/08 | 650 | 650 | 650 | 650 | 23,000 |
1985/01/07 | 640 | 640 | 640 | 640 | 7,000 |
1985/01/05 | 640 | 640 | 640 | 640 | 2,000 |
1985/01/04 | 640 | 640 | 635 | 635 | 2,000 |