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 |
---|---|---|---|---|---|
2002/12/30 | 334 | 339 | 332 | 339 | 20,000 |
2002/12/27 | 330 | 333 | 330 | 333 | 20,000 |
2002/12/26 | 328 | 335 | 328 | 330 | 14,000 |
2002/12/25 | 325 | 330 | 320 | 328 | 66,000 |
2002/12/24 | 320 | 325 | 315 | 325 | 77,000 |
2002/12/20 | 325 | 330 | 320 | 325 | 43,000 |
2002/12/19 | 330 | 330 | 330 | 330 | 323,000 |
2002/12/18 | 330 | 330 | 330 | 330 | 15,000 |
2002/12/17 | 336 | 336 | 330 | 330 | 33,000 |
2002/12/16 | 340 | 340 | 330 | 336 | 23,000 |
2002/12/13 | 336 | 336 | 334 | 334 | 24,000 |
2002/12/12 | 335 | 337 | 331 | 336 | 35,000 |
2002/12/11 | 331 | 335 | 331 | 335 | 23,000 |
2002/12/10 | 331 | 339 | 329 | 335 | 76,000 |
2002/12/09 | 335 | 335 | 325 | 330 | 24,000 |
2002/12/06 | 340 | 340 | 338 | 340 | 15,000 |
2002/12/05 | 330 | 340 | 315 | 340 | 36,000 |
2002/12/04 | 335 | 335 | 325 | 330 | 38,000 |
2002/12/03 | 334 | 335 | 324 | 335 | 41,000 |
2002/12/02 | 329 | 334 | 325 | 334 | 24,000 |
2002/11/29 | 326 | 330 | 322 | 329 | 40,000 |
2002/11/28 | 323 | 326 | 323 | 324 | 59,000 |
2002/11/27 | 324 | 324 | 323 | 324 | 28,000 |
2002/11/26 | 325 | 325 | 324 | 324 | 11,000 |
2002/11/25 | 319 | 325 | 316 | 325 | 17,000 |
2002/11/22 | 316 | 319 | 315 | 319 | 47,000 |
2002/11/21 | 320 | 320 | 316 | 316 | 21,000 |
2002/11/20 | 314 | 320 | 313 | 320 | 42,000 |
2002/11/19 | 319 | 319 | 310 | 313 | 37,000 |
2002/11/18 | 323 | 323 | 315 | 319 | 42,000 |
2002/11/15 | 323 | 323 | 315 | 323 | 50,000 |
2002/11/14 | 315 | 323 | 315 | 323 | 9,000 |
2002/11/13 | 316 | 321 | 315 | 321 | 26,000 |
2002/11/12 | 318 | 320 | 315 | 315 | 34,000 |
2002/11/11 | 326 | 326 | 307 | 322 | 18,000 |
2002/11/08 | 320 | 329 | 310 | 329 | 21,000 |
2002/11/07 | 320 | 320 | 320 | 320 | 19,000 |
2002/11/06 | 320 | 320 | 319 | 320 | 19,000 |
2002/11/05 | 327 | 327 | 320 | 320 | 13,000 |
2002/11/01 | 323 | 327 | 322 | 327 | 30,000 |
2002/10/31 | 309 | 323 | 309 | 323 | 21,000 |
2002/10/30 | 310 | 310 | 303 | 308 | 28,000 |
2002/10/29 | 308 | 310 | 308 | 310 | 14,000 |
2002/10/28 | 311 | 311 | 305 | 308 | 19,000 |
2002/10/25 | 310 | 311 | 310 | 310 | 22,000 |
2002/10/24 | 309 | 310 | 305 | 310 | 15,000 |
2002/10/23 | 305 | 310 | 305 | 310 | 47,000 |
2002/10/22 | 311 | 311 | 306 | 310 | 57,000 |
2002/10/21 | 315 | 315 | 311 | 313 | 29,000 |
2002/10/18 | 313 | 316 | 310 | 316 | 17,000 |
2002/10/17 | 319 | 319 | 313 | 313 | 2,000 |
2002/10/16 | 315 | 320 | 315 | 320 | 10,000 |
2002/10/15 | 327 | 327 | 312 | 326 | 13,000 |
2002/10/11 | 312 | 312 | 305 | 311 | 24,000 |
2002/10/10 | 307 | 308 | 303 | 304 | 64,000 |
2002/10/09 | 320 | 320 | 307 | 315 | 45,000 |
2002/10/08 | 320 | 320 | 319 | 320 | 12,000 |
2002/10/07 | 330 | 330 | 315 | 320 | 34,000 |
2002/10/04 | 334 | 334 | 321 | 333 | 22,000 |
2002/10/03 | 330 | 335 | 321 | 335 | 28,000 |
2002/10/02 | 329 | 330 | 318 | 330 | 27,000 |
2002/10/01 | 327 | 327 | 313 | 313 | 36,000 |
2002/09/30 | 311 | 314 | 311 | 314 | 7,000 |
2002/09/27 | 320 | 320 | 312 | 320 | 7,000 |
2002/09/26 | 320 | 321 | 320 | 320 | 17,000 |
2002/09/25 | 326 | 326 | 325 | 326 | 79,000 |
2002/09/24 | 320 | 325 | 320 | 325 | 63,000 |
2002/09/20 | 325 | 325 | 320 | 320 | 11,000 |
2002/09/19 | 320 | 320 | 319 | 320 | 26,000 |
2002/09/18 | 320 | 320 | 313 | 320 | 29,000 |
2002/09/17 | 323 | 325 | 318 | 325 | 39,000 |
2002/09/13 | 310 | 313 | 307 | 313 | 19,000 |
2002/09/12 | 310 | 320 | 307 | 315 | 15,000 |
2002/09/11 | 315 | 315 | 307 | 310 | 55,000 |
2002/09/10 | 311 | 315 | 308 | 315 | 76,000 |
2002/09/09 | 315 | 320 | 310 | 310 | 48,000 |
2002/09/06 | 319 | 319 | 310 | 315 | 63,000 |
2002/09/05 | 318 | 320 | 318 | 320 | 58,000 |
2002/09/04 | 327 | 327 | 318 | 318 | 21,000 |
2002/09/03 | 330 | 330 | 320 | 330 | 45,000 |
2002/09/02 | 320 | 328 | 320 | 325 | 14,000 |
2002/08/30 | 321 | 329 | 320 | 329 | 10,000 |
2002/08/29 | 321 | 325 | 321 | 321 | 17,000 |
2002/08/28 | 325 | 330 | 321 | 322 | 30,000 |
2002/08/27 | 330 | 330 | 330 | 330 | 19,000 |
2002/08/26 | 324 | 330 | 324 | 330 | 52,000 |
2002/08/23 | 340 | 340 | 334 | 335 | 37,000 |
2002/08/22 | 335 | 339 | 335 | 339 | 25,000 |
2002/08/21 | 331 | 338 | 330 | 335 | 14,000 |
2002/08/20 | 330 | 330 | 330 | 330 | 33,000 |
2002/08/19 | 337 | 337 | 330 | 330 | 25,000 |
2002/08/16 | 340 | 340 | 330 | 332 | 17,000 |
2002/08/15 | 341 | 341 | 340 | 340 | 22,000 |
2002/08/14 | 330 | 340 | 330 | 340 | 11,000 |
2002/08/13 | 330 | 330 | 330 | 330 | 10,000 |
2002/08/12 | 329 | 330 | 329 | 330 | 15,000 |
2002/08/09 | 333 | 339 | 333 | 339 | 8,000 |
2002/08/08 | 330 | 330 | 330 | 330 | 5,000 |
2002/08/07 | 330 | 330 | 326 | 330 | 10,000 |
2002/08/06 | 336 | 336 | 326 | 326 | 50,000 |
2002/08/05 | 337 | 340 | 332 | 340 | 20,000 |
2002/08/02 | 340 | 340 | 332 | 337 | 14,000 |
2002/08/01 | 344 | 344 | 340 | 340 | 15,000 |
2002/07/31 | 343 | 345 | 340 | 345 | 27,000 |
2002/07/30 | 344 | 344 | 340 | 342 | 13,000 |
2002/07/29 | 345 | 345 | 342 | 343 | 20,000 |
2002/07/26 | 355 | 355 | 340 | 341 | 18,000 |
2002/07/25 | 355 | 355 | 350 | 355 | 35,000 |
2002/07/24 | 359 | 359 | 354 | 354 | 12,000 |
2002/07/23 | 353 | 359 | 350 | 359 | 23,000 |
2002/07/22 | 348 | 352 | 348 | 352 | 12,000 |
2002/07/19 | 353 | 353 | 353 | 353 | 15,000 |
2002/07/18 | 350 | 351 | 345 | 351 | 28,000 |
2002/07/17 | 350 | 350 | 350 | 350 | 9,000 |
2002/07/16 | 350 | 350 | 350 | 350 | 13,000 |
2002/07/15 | 355 | 357 | 350 | 350 | 13,000 |
2002/07/12 | 350 | 358 | 350 | 355 | 35,000 |
2002/07/11 | 350 | 354 | 350 | 353 | 27,000 |
2002/07/10 | 350 | 350 | 350 | 350 | 7,000 |
2002/07/09 | 341 | 350 | 341 | 350 | 6,000 |
2002/07/08 | 358 | 358 | 350 | 350 | 5,000 |
2002/07/05 | 354 | 354 | 350 | 350 | 16,000 |
2002/07/04 | 344 | 350 | 344 | 350 | 15,000 |
2002/07/03 | 340 | 340 | 340 | 340 | 9,000 |
2002/07/02 | 351 | 351 | 340 | 340 | 18,000 |
2002/07/01 | 347 | 355 | 347 | 350 | 9,000 |
2002/06/28 | 343 | 347 | 330 | 347 | 30,000 |
2002/06/27 | 350 | 350 | 349 | 350 | 7,000 |
2002/06/26 | 350 | 350 | 345 | 350 | 12,000 |
2002/06/25 | 341 | 350 | 340 | 350 | 31,000 |
2002/06/24 | 350 | 350 | 340 | 340 | 25,000 |
2002/06/21 | 350 | 350 | 349 | 350 | 9,000 |
2002/06/20 | 350 | 350 | 345 | 350 | 31,000 |
2002/06/19 | 350 | 350 | 345 | 345 | 15,000 |
2002/06/18 | 355 | 355 | 355 | 355 | 16,000 |
2002/06/17 | 360 | 367 | 355 | 355 | 29,000 |
2002/06/14 | 355 | 355 | 350 | 355 | 42,000 |
2002/06/13 | 355 | 355 | 355 | 355 | 11,000 |
2002/06/12 | 360 | 360 | 351 | 355 | 10,000 |
2002/06/11 | 366 | 366 | 360 | 360 | 4,000 |
2002/06/10 | 366 | 366 | 366 | 366 | 6,000 |
2002/06/07 | 370 | 370 | 366 | 368 | 17,000 |
2002/06/06 | 375 | 380 | 370 | 380 | 43,000 |
2002/06/05 | 370 | 378 | 370 | 375 | 19,000 |
2002/06/04 | 374 | 375 | 367 | 370 | 48,000 |
2002/06/03 | 370 | 370 | 366 | 366 | 14,000 |
2002/05/31 | 373 | 374 | 370 | 374 | 30,000 |
2002/05/30 | 363 | 375 | 363 | 375 | 24,000 |
2002/05/29 | 363 | 363 | 361 | 362 | 13,000 |
2002/05/28 | 367 | 370 | 360 | 367 | 55,000 |
2002/05/27 | 365 | 366 | 360 | 366 | 51,000 |
2002/05/24 | 351 | 365 | 351 | 365 | 48,000 |
2002/05/23 | 352 | 355 | 350 | 355 | 52,000 |
2002/05/22 | 352 | 352 | 345 | 346 | 21,000 |
2002/05/21 | 350 | 350 | 350 | 350 | 27,000 |
2002/05/20 | 352 | 352 | 349 | 350 | 32,000 |
2002/05/17 | 345 | 352 | 342 | 352 | 12,000 |
2002/05/16 | 345 | 345 | 341 | 345 | 22,000 |
2002/05/15 | 355 | 355 | 350 | 350 | 19,000 |
2002/05/14 | 340 | 345 | 339 | 345 | 84,000 |
2002/05/13 | 345 | 345 | 340 | 340 | 42,000 |
2002/05/10 | 354 | 354 | 354 | 354 | 1,000 |
2002/05/09 | 346 | 353 | 340 | 353 | 67,000 |
2002/05/08 | 340 | 344 | 340 | 341 | 27,000 |
2002/05/07 | 347 | 347 | 340 | 340 | 10,000 |
2002/05/02 | 344 | 348 | 341 | 348 | 33,000 |
2002/05/01 | 342 | 345 | 342 | 342 | 11,000 |
2002/04/30 | 356 | 356 | 341 | 341 | 36,000 |
2002/04/26 | 362 | 362 | 351 | 356 | 34,000 |
2002/04/25 | 373 | 373 | 360 | 367 | 53,000 |
2002/04/24 | 346 | 384 | 345 | 380 | 207,000 |
2002/04/23 | 355 | 355 | 342 | 348 | 92,000 |
2002/04/22 | 332 | 360 | 332 | 358 | 222,000 |
2002/04/19 | 330 | 330 | 316 | 325 | 64,000 |
2002/04/18 | 306 | 330 | 305 | 330 | 87,000 |
2002/04/17 | 307 | 308 | 306 | 307 | 30,000 |
2002/04/16 | 301 | 305 | 300 | 302 | 13,000 |
2002/04/15 | 304 | 305 | 301 | 305 | 21,000 |
2002/04/12 | 304 | 304 | 300 | 302 | 17,000 |
2002/04/11 | 304 | 305 | 304 | 305 | 25,000 |
2002/04/10 | 302 | 305 | 300 | 305 | 40,000 |
2002/04/09 | 301 | 302 | 301 | 302 | 2,000 |
2002/04/08 | 303 | 303 | 302 | 302 | 9,000 |
2002/04/05 | 304 | 305 | 301 | 303 | 24,000 |
2002/04/04 | 306 | 306 | 304 | 305 | 22,000 |
2002/04/03 | 309 | 309 | 306 | 308 | 9,000 |
2002/04/02 | 307 | 309 | 301 | 309 | 41,000 |
2002/04/01 | 300 | 308 | 300 | 302 | 45,000 |
2002/03/29 | 299 | 301 | 296 | 300 | 92,000 |
2002/03/28 | 290 | 297 | 290 | 294 | 163,000 |
2002/03/27 | 284 | 290 | 284 | 290 | 45,000 |
2002/03/26 | 291 | 291 | 283 | 284 | 61,000 |
2002/03/25 | 286 | 291 | 285 | 288 | 97,000 |
2002/03/22 | 275 | 285 | 275 | 278 | 96,000 |
2002/03/20 | 274 | 276 | 274 | 275 | 91,000 |
2002/03/19 | 268 | 274 | 268 | 274 | 20,000 |
2002/03/18 | 274 | 274 | 266 | 266 | 8,000 |
2002/03/15 | 279 | 279 | 275 | 279 | 18,000 |
2002/03/14 | 276 | 276 | 275 | 275 | 14,000 |
2002/03/13 | 273 | 279 | 270 | 279 | 8,000 |
2002/03/12 | 279 | 279 | 275 | 279 | 14,000 |
2002/03/11 | 269 | 278 | 266 | 275 | 21,000 |
2002/03/08 | 264 | 270 | 264 | 270 | 22,000 |
2002/03/07 | 271 | 271 | 265 | 269 | 42,000 |
2002/03/06 | 268 | 269 | 268 | 268 | 6,000 |
2002/03/05 | 270 | 272 | 265 | 267 | 17,000 |
2002/03/04 | 269 | 272 | 267 | 270 | 10,000 |
2002/03/01 | 266 | 266 | 264 | 265 | 12,000 |
2002/02/28 | 264 | 264 | 261 | 264 | 15,000 |
2002/02/27 | 265 | 265 | 263 | 263 | 10,000 |
2002/02/26 | 268 | 270 | 265 | 265 | 10,000 |
2002/02/25 | 274 | 274 | 270 | 270 | 16,000 |
2002/02/22 | 278 | 280 | 276 | 280 | 79,000 |
2002/02/21 | 276 | 280 | 275 | 278 | 58,000 |
2002/02/20 | 276 | 276 | 273 | 273 | 16,000 |
2002/02/19 | 282 | 282 | 275 | 275 | 13,000 |
2002/02/18 | 277 | 277 | 275 | 275 | 2,000 |
2002/02/15 | 280 | 281 | 280 | 280 | 28,000 |
2002/02/14 | 280 | 280 | 276 | 280 | 46,000 |
2002/02/13 | 272 | 280 | 272 | 280 | 28,000 |
2002/02/12 | 280 | 280 | 271 | 271 | 23,000 |
2002/02/08 | 275 | 275 | 271 | 271 | 8,000 |
2002/02/07 | 270 | 270 | 270 | 270 | 6,000 |
2002/02/06 | 275 | 275 | 270 | 270 | 22,000 |
2002/02/05 | 275 | 275 | 271 | 271 | 14,000 |
2002/02/04 | 276 | 280 | 276 | 280 | 10,000 |
2002/02/01 | 273 | 273 | 273 | 273 | 6,000 |
2002/01/31 | 273 | 273 | 272 | 272 | 5,000 |
2002/01/29 | 273 | 273 | 273 | 273 | 3,000 |
2002/01/28 | 271 | 284 | 271 | 284 | 8,000 |
2002/01/25 | 270 | 270 | 270 | 270 | 10,000 |
2002/01/24 | 280 | 281 | 280 | 280 | 8,000 |
2002/01/23 | 265 | 285 | 265 | 280 | 12,000 |
2002/01/22 | 280 | 280 | 265 | 270 | 8,000 |
2002/01/21 | 268 | 268 | 265 | 265 | 8,000 |
2002/01/17 | 268 | 270 | 268 | 270 | 10,000 |
2002/01/16 | 261 | 270 | 261 | 268 | 9,000 |
2002/01/15 | 265 | 268 | 265 | 268 | 9,000 |
2002/01/11 | 265 | 265 | 265 | 265 | 3,000 |
2002/01/10 | 263 | 263 | 263 | 263 | 1,000 |
2002/01/09 | 263 | 265 | 263 | 265 | 4,000 |
2002/01/08 | 265 | 265 | 265 | 265 | 6,000 |
2002/01/07 | 274 | 274 | 261 | 269 | 9,000 |
2002/01/04 | 259 | 259 | 259 | 259 | 4,000 |