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 |
---|---|---|---|---|---|
1998/12/30 | 412 | 412 | 410 | 410 | 7,000 |
1998/12/29 | 420 | 421 | 413 | 413 | 19,000 |
1998/12/28 | 420 | 430 | 420 | 420 | 10,000 |
1998/12/25 | 420 | 420 | 420 | 420 | 3,000 |
1998/12/24 | 412 | 420 | 412 | 420 | 27,000 |
1998/12/22 | 440 | 440 | 410 | 420 | 33,000 |
1998/12/21 | 425 | 425 | 425 | 425 | 3,000 |
1998/12/18 | 448 | 448 | 423 | 423 | 4,000 |
1998/12/17 | 437 | 437 | 435 | 435 | 11,000 |
1998/12/16 | 438 | 438 | 438 | 438 | 6,000 |
1998/12/15 | 430 | 439 | 430 | 438 | 14,000 |
1998/12/14 | 430 | 430 | 430 | 430 | 10,000 |
1998/12/11 | 445 | 445 | 445 | 445 | 6,000 |
1998/12/10 | 430 | 450 | 430 | 447 | 23,000 |
1998/12/09 | 430 | 430 | 425 | 428 | 3,000 |
1998/12/08 | 421 | 421 | 421 | 421 | 2,000 |
1998/12/07 | 431 | 431 | 431 | 431 | 1,000 |
1998/12/04 | 442 | 442 | 421 | 421 | 15,000 |
1998/12/03 | 445 | 445 | 440 | 442 | 14,000 |
1998/12/02 | 468 | 468 | 442 | 442 | 21,000 |
1998/12/01 | 443 | 463 | 443 | 463 | 20,000 |
1998/11/30 | 478 | 496 | 475 | 478 | 31,000 |
1998/11/27 | 444 | 476 | 443 | 475 | 65,000 |
1998/11/26 | 425 | 438 | 423 | 434 | 42,000 |
1998/11/25 | 415 | 430 | 415 | 430 | 30,000 |
1998/11/24 | 415 | 417 | 410 | 415 | 69,000 |
1998/11/20 | 398 | 408 | 398 | 408 | 96,000 |
1998/11/19 | 400 | 402 | 398 | 398 | 193,000 |
1998/11/18 | 404 | 404 | 397 | 400 | 47,000 |
1998/11/17 | 408 | 408 | 404 | 404 | 23,000 |
1998/11/16 | 410 | 410 | 408 | 408 | 19,000 |
1998/11/13 | 413 | 413 | 410 | 410 | 13,000 |
1998/11/12 | 410 | 410 | 410 | 410 | 80,000 |
1998/11/11 | 407 | 407 | 402 | 404 | 25,000 |
1998/11/10 | 408 | 408 | 408 | 408 | 7,000 |
1998/11/09 | 415 | 415 | 415 | 415 | 3,000 |
1998/11/06 | 406 | 407 | 406 | 407 | 14,000 |
1998/11/05 | 412 | 412 | 408 | 412 | 10,000 |
1998/11/04 | 410 | 412 | 405 | 412 | 17,000 |
1998/11/02 | 405 | 407 | 402 | 402 | 11,000 |
1998/10/30 | 407 | 407 | 405 | 405 | 7,000 |
1998/10/29 | 409 | 409 | 403 | 403 | 17,000 |
1998/10/28 | 413 | 413 | 403 | 405 | 6,000 |
1998/10/27 | 410 | 410 | 402 | 402 | 9,000 |
1998/10/26 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/23 | 407 | 425 | 403 | 425 | 12,000 |
1998/10/22 | 408 | 410 | 400 | 402 | 27,000 |
1998/10/21 | 384 | 410 | 380 | 408 | 46,000 |
1998/10/20 | 390 | 390 | 370 | 384 | 28,000 |
1998/10/19 | 390 | 390 | 386 | 386 | 6,000 |
1998/10/16 | 400 | 400 | 376 | 376 | 22,000 |
1998/10/15 | 400 | 401 | 390 | 401 | 30,000 |
1998/10/14 | 396 | 400 | 390 | 400 | 36,000 |
1998/10/13 | 400 | 402 | 395 | 395 | 42,000 |
1998/10/12 | 425 | 425 | 400 | 400 | 13,000 |
1998/10/09 | 411 | 411 | 407 | 407 | 20,000 |
1998/10/08 | 412 | 417 | 411 | 411 | 20,000 |
1998/10/07 | 405 | 416 | 405 | 412 | 17,000 |
1998/10/05 | 429 | 430 | 406 | 407 | 7,000 |
1998/10/02 | 406 | 430 | 401 | 430 | 17,000 |
1998/10/01 | 430 | 430 | 400 | 401 | 25,000 |
1998/09/30 | 450 | 450 | 431 | 431 | 25,000 |
1998/09/29 | 470 | 470 | 450 | 450 | 14,000 |
1998/09/28 | 436 | 470 | 436 | 470 | 6,000 |
1998/09/25 | 440 | 440 | 436 | 436 | 13,000 |
1998/09/24 | 436 | 445 | 436 | 441 | 7,000 |
1998/09/22 | 440 | 440 | 435 | 436 | 11,000 |
1998/09/21 | 449 | 450 | 440 | 440 | 18,000 |
1998/09/18 | 435 | 440 | 435 | 440 | 34,000 |
1998/09/17 | 449 | 449 | 436 | 436 | 27,000 |
1998/09/16 | 450 | 459 | 450 | 450 | 21,000 |
1998/09/14 | 452 | 452 | 435 | 435 | 4,000 |
1998/09/11 | 455 | 459 | 450 | 458 | 25,000 |
1998/09/10 | 450 | 460 | 450 | 455 | 8,000 |
1998/09/09 | 440 | 450 | 435 | 450 | 38,000 |
1998/09/08 | 450 | 453 | 432 | 432 | 31,000 |
1998/09/07 | 455 | 455 | 430 | 430 | 34,000 |
1998/09/04 | 475 | 475 | 430 | 437 | 105,000 |
1998/09/03 | 480 | 485 | 480 | 480 | 21,000 |
1998/09/02 | 473 | 480 | 472 | 480 | 27,000 |
1998/09/01 | 470 | 475 | 470 | 470 | 33,000 |
1998/08/31 | 485 | 485 | 480 | 480 | 12,000 |
1998/08/28 | 490 | 490 | 480 | 490 | 29,000 |
1998/08/27 | 500 | 500 | 490 | 495 | 33,000 |
1998/08/26 | 515 | 515 | 490 | 490 | 68,000 |
1998/08/25 | 510 | 530 | 507 | 510 | 45,000 |
1998/08/24 | 500 | 510 | 500 | 510 | 17,000 |
1998/08/21 | 500 | 513 | 500 | 513 | 22,000 |
1998/08/20 | 521 | 525 | 520 | 520 | 32,000 |
1998/08/19 | 529 | 530 | 522 | 525 | 25,000 |
1998/08/18 | 545 | 545 | 529 | 529 | 9,000 |
1998/08/17 | 525 | 545 | 525 | 545 | 9,000 |
1998/08/14 | 525 | 525 | 525 | 525 | 20,000 |
1998/08/13 | 530 | 530 | 522 | 530 | 28,000 |
1998/08/12 | 540 | 540 | 530 | 530 | 18,000 |
1998/08/11 | 541 | 541 | 530 | 540 | 14,000 |
1998/08/10 | 550 | 570 | 545 | 545 | 25,000 |
1998/08/07 | 553 | 553 | 545 | 550 | 19,000 |
1998/08/06 | 560 | 560 | 550 | 550 | 42,000 |
1998/08/05 | 573 | 573 | 560 | 565 | 35,000 |
1998/08/04 | 600 | 600 | 568 | 570 | 3,000 |
1998/08/03 | 569 | 570 | 569 | 570 | 8,000 |
1998/07/31 | 580 | 580 | 567 | 570 | 89,000 |
1998/07/30 | 587 | 587 | 570 | 570 | 65,000 |
1998/07/29 | 581 | 585 | 570 | 571 | 37,000 |
1998/07/28 | 591 | 591 | 580 | 580 | 53,000 |
1998/07/27 | 596 | 596 | 591 | 591 | 8,000 |
1998/07/24 | 596 | 596 | 590 | 595 | 33,000 |
1998/07/23 | 606 | 607 | 600 | 600 | 32,000 |
1998/07/22 | 617 | 617 | 605 | 605 | 14,000 |
1998/07/21 | 619 | 619 | 618 | 618 | 6,000 |
1998/07/17 | 620 | 620 | 605 | 605 | 16,000 |
1998/07/16 | 620 | 620 | 605 | 605 | 13,000 |
1998/07/15 | 608 | 612 | 606 | 610 | 11,000 |
1998/07/14 | 605 | 605 | 605 | 605 | 1,000 |
1998/07/13 | 608 | 608 | 605 | 605 | 5,000 |
1998/07/10 | 630 | 630 | 610 | 610 | 19,000 |
1998/07/09 | 610 | 620 | 610 | 620 | 19,000 |
1998/07/08 | 610 | 610 | 610 | 610 | 5,000 |
1998/07/07 | 600 | 610 | 600 | 605 | 24,000 |
1998/07/06 | 610 | 610 | 610 | 610 | 2,000 |
1998/07/03 | 618 | 618 | 616 | 616 | 3,000 |
1998/07/02 | 600 | 629 | 600 | 620 | 26,000 |
1998/07/01 | 566 | 585 | 565 | 585 | 12,000 |
1998/06/30 | 561 | 570 | 561 | 563 | 15,000 |
1998/06/29 | 565 | 565 | 560 | 560 | 6,000 |
1998/06/26 | 565 | 580 | 565 | 580 | 21,000 |
1998/06/25 | 565 | 565 | 565 | 565 | 1,000 |
1998/06/24 | 585 | 585 | 580 | 580 | 6,000 |
1998/06/23 | 595 | 595 | 595 | 595 | 2,000 |
1998/06/22 | 595 | 595 | 585 | 585 | 10,000 |
1998/06/19 | 600 | 600 | 595 | 595 | 5,000 |
1998/06/18 | 595 | 595 | 550 | 565 | 21,000 |
1998/06/17 | 590 | 590 | 581 | 581 | 28,000 |
1998/06/16 | 560 | 590 | 560 | 590 | 15,000 |
1998/06/15 | 556 | 560 | 556 | 560 | 20,000 |
1998/06/12 | 566 | 566 | 555 | 555 | 16,000 |
1998/06/11 | 565 | 565 | 565 | 565 | 1,000 |
1998/06/10 | 576 | 580 | 570 | 575 | 21,000 |
1998/06/09 | 582 | 583 | 580 | 580 | 49,000 |
1998/06/08 | 584 | 584 | 582 | 582 | 4,000 |
1998/06/05 | 591 | 591 | 580 | 582 | 11,000 |
1998/06/04 | 600 | 600 | 599 | 599 | 4,000 |
1998/06/03 | 591 | 600 | 591 | 600 | 5,000 |
1998/06/02 | 600 | 600 | 595 | 595 | 5,000 |
1998/06/01 | 600 | 600 | 600 | 600 | 2,000 |
1998/05/29 | 602 | 602 | 600 | 600 | 7,000 |
1998/05/28 | 610 | 610 | 610 | 610 | 3,000 |
1998/05/27 | 610 | 610 | 610 | 610 | 6,000 |
1998/05/26 | 595 | 600 | 595 | 600 | 16,000 |
1998/05/25 | 600 | 600 | 591 | 593 | 8,000 |
1998/05/22 | 620 | 620 | 620 | 620 | 2,000 |
1998/05/21 | 595 | 600 | 591 | 600 | 31,000 |
1998/05/20 | 600 | 600 | 595 | 595 | 24,000 |
1998/05/19 | 586 | 600 | 586 | 600 | 20,000 |
1998/05/18 | 600 | 600 | 585 | 585 | 12,000 |
1998/05/15 | 595 | 600 | 593 | 600 | 29,000 |
1998/05/14 | 592 | 595 | 592 | 595 | 7,000 |
1998/05/13 | 600 | 600 | 592 | 592 | 17,000 |
1998/05/12 | 603 | 605 | 600 | 600 | 31,000 |
1998/05/11 | 619 | 620 | 601 | 604 | 18,000 |
1998/05/08 | 620 | 621 | 620 | 620 | 5,000 |
1998/05/07 | 620 | 620 | 620 | 620 | 1,000 |
1998/05/06 | 640 | 640 | 620 | 635 | 13,000 |
1998/05/01 | 630 | 630 | 630 | 630 | 1,000 |
1998/04/30 | 630 | 630 | 630 | 630 | 4,000 |
1998/04/28 | 621 | 621 | 620 | 620 | 17,000 |
1998/04/27 | 621 | 634 | 620 | 634 | 16,000 |
1998/04/24 | 620 | 625 | 619 | 620 | 76,000 |
1998/04/23 | 645 | 650 | 640 | 640 | 12,000 |
1998/04/22 | 650 | 653 | 642 | 645 | 49,000 |
1998/04/21 | 654 | 654 | 646 | 650 | 35,000 |
1998/04/20 | 640 | 665 | 640 | 654 | 138,000 |
1998/04/17 | 649 | 649 | 618 | 618 | 80,000 |
1998/04/16 | 625 | 650 | 617 | 639 | 126,000 |
1998/04/15 | 602 | 620 | 602 | 617 | 119,000 |
1998/04/14 | 600 | 607 | 599 | 600 | 128,000 |
1998/04/13 | 600 | 608 | 600 | 603 | 108,000 |
1998/04/10 | 610 | 620 | 608 | 620 | 39,000 |
1998/04/09 | 600 | 600 | 597 | 600 | 139,000 |
1998/04/08 | 600 | 601 | 600 | 600 | 48,000 |
1998/04/07 | 619 | 619 | 608 | 608 | 29,000 |
1998/04/06 | 610 | 610 | 601 | 609 | 13,000 |
1998/04/03 | 620 | 620 | 600 | 600 | 25,000 |
1998/04/02 | 630 | 630 | 600 | 610 | 36,000 |
1998/04/01 | 622 | 624 | 619 | 624 | 24,000 |
1998/03/31 | 630 | 630 | 621 | 621 | 11,000 |
1998/03/30 | 690 | 690 | 670 | 670 | 5,000 |
1998/03/27 | 675 | 680 | 670 | 670 | 21,000 |
1998/03/26 | 650 | 655 | 650 | 655 | 35,000 |
1998/03/25 | 614 | 634 | 614 | 630 | 165,000 |
1998/03/24 | 640 | 640 | 601 | 602 | 27,000 |
1998/03/23 | 680 | 680 | 670 | 670 | 5,000 |
1998/03/20 | 681 | 681 | 659 | 679 | 10,000 |
1998/03/19 | 689 | 689 | 681 | 681 | 5,000 |
1998/03/18 | 700 | 700 | 680 | 690 | 28,000 |
1998/03/17 | 700 | 700 | 693 | 694 | 12,000 |
1998/03/16 | 719 | 719 | 710 | 710 | 18,000 |
1998/03/13 | 716 | 720 | 716 | 718 | 23,000 |
1998/03/12 | 716 | 718 | 716 | 716 | 8,000 |
1998/03/11 | 716 | 716 | 716 | 716 | 20,000 |
1998/03/10 | 730 | 730 | 720 | 720 | 11,000 |
1998/03/09 | 730 | 730 | 730 | 730 | 8,000 |
1998/03/06 | 718 | 718 | 718 | 718 | 11,000 |
1998/03/05 | 715 | 715 | 715 | 715 | 29,000 |
1998/03/04 | 725 | 726 | 710 | 725 | 35,000 |
1998/03/03 | 760 | 760 | 745 | 745 | 30,000 |
1998/03/02 | 750 | 755 | 750 | 755 | 7,000 |
1998/02/27 | 755 | 755 | 750 | 750 | 10,000 |
1998/02/26 | 767 | 767 | 760 | 760 | 3,000 |
1998/02/25 | 750 | 768 | 725 | 768 | 30,000 |
1998/02/24 | 770 | 770 | 769 | 770 | 27,000 |
1998/02/23 | 798 | 798 | 797 | 797 | 14,000 |
1998/02/20 | 785 | 790 | 780 | 783 | 31,000 |
1998/02/19 | 800 | 800 | 787 | 795 | 23,000 |
1998/02/18 | 805 | 805 | 797 | 797 | 16,000 |
1998/02/17 | 801 | 801 | 781 | 795 | 36,000 |
1998/02/16 | 817 | 817 | 790 | 800 | 38,000 |
1998/02/13 | 770 | 803 | 765 | 800 | 126,000 |
1998/02/12 | 766 | 770 | 765 | 765 | 46,000 |
1998/02/10 | 765 | 770 | 760 | 760 | 56,000 |
1998/02/09 | 765 | 770 | 764 | 764 | 15,000 |
1998/02/06 | 761 | 768 | 760 | 765 | 29,000 |
1998/02/05 | 760 | 775 | 760 | 770 | 45,000 |
1998/02/04 | 755 | 757 | 750 | 757 | 38,000 |
1998/02/03 | 770 | 775 | 765 | 765 | 50,000 |
1998/02/02 | 762 | 767 | 760 | 763 | 27,000 |
1998/01/30 | 760 | 768 | 758 | 766 | 88,000 |
1998/01/29 | 771 | 771 | 740 | 740 | 54,000 |
1998/01/28 | 751 | 780 | 751 | 768 | 120,000 |
1998/01/27 | 710 | 749 | 710 | 749 | 77,000 |
1998/01/26 | 691 | 725 | 691 | 710 | 54,000 |
1998/01/23 | 683 | 685 | 679 | 685 | 23,000 |
1998/01/22 | 675 | 690 | 675 | 683 | 41,000 |
1998/01/21 | 605 | 650 | 605 | 645 | 53,000 |
1998/01/20 | 590 | 620 | 590 | 605 | 54,000 |
1998/01/19 | 556 | 584 | 555 | 584 | 37,000 |
1998/01/16 | 531 | 546 | 531 | 546 | 41,000 |
1998/01/14 | 530 | 530 | 520 | 521 | 23,000 |
1998/01/13 | 529 | 530 | 525 | 530 | 32,000 |
1998/01/12 | 530 | 530 | 525 | 530 | 30,000 |
1998/01/09 | 530 | 530 | 526 | 526 | 23,000 |
1998/01/08 | 533 | 535 | 530 | 530 | 51,000 |
1998/01/07 | 535 | 535 | 530 | 530 | 16,000 |
1998/01/06 | 536 | 536 | 535 | 535 | 20,000 |
1998/01/05 | 551 | 551 | 535 | 535 | 8,000 |