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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,225 | 1,225 | 1,192 | 1,205 | 6,000 |
| 2005/12/29 | 1,224 | 1,225 | 1,224 | 1,225 | 6,000 |
| 2005/12/28 | 1,195 | 1,236 | 1,195 | 1,224 | 14,000 |
| 2005/12/27 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 |
| 2005/12/26 | 1,203 | 1,210 | 1,200 | 1,201 | 21,000 |
| 2005/12/22 | 1,243 | 1,243 | 1,200 | 1,208 | 24,000 |
| 2005/12/21 | 1,271 | 1,271 | 1,247 | 1,247 | 26,000 |
| 2005/12/20 | 1,272 | 1,280 | 1,260 | 1,270 | 16,000 |
| 2005/12/19 | 1,295 | 1,296 | 1,281 | 1,290 | 18,000 |
| 2005/12/16 | 1,280 | 1,310 | 1,280 | 1,310 | 38,000 |
| 2005/12/15 | 1,286 | 1,289 | 1,266 | 1,289 | 10,000 |
| 2005/12/14 | 1,327 | 1,327 | 1,285 | 1,300 | 37,000 |
| 2005/12/13 | 1,340 | 1,340 | 1,327 | 1,327 | 11,000 |
| 2005/12/12 | 1,311 | 1,355 | 1,311 | 1,355 | 147,000 |
| 2005/12/09 | 1,370 | 1,370 | 1,335 | 1,350 | 22,000 |
| 2005/12/08 | 1,345 | 1,370 | 1,341 | 1,347 | 47,000 |
| 2005/12/07 | 1,300 | 1,340 | 1,287 | 1,330 | 36,000 |
| 2005/12/06 | 1,282 | 1,300 | 1,266 | 1,300 | 64,000 |
| 2005/12/05 | 1,261 | 1,291 | 1,261 | 1,267 | 78,000 |
| 2005/12/02 | 1,237 | 1,297 | 1,237 | 1,254 | 55,000 |
| 2005/12/01 | 1,191 | 1,242 | 1,191 | 1,238 | 153,000 |
| 2005/11/30 | 1,196 | 1,198 | 1,180 | 1,191 | 29,000 |
| 2005/11/29 | 1,154 | 1,188 | 1,154 | 1,186 | 32,000 |
| 2005/11/28 | 1,187 | 1,187 | 1,152 | 1,152 | 15,000 |
| 2005/11/25 | 1,190 | 1,190 | 1,150 | 1,190 | 10,000 |
| 2005/11/24 | 1,190 | 1,199 | 1,190 | 1,195 | 24,000 |
| 2005/11/22 | 1,210 | 1,210 | 1,198 | 1,199 | 63,000 |
| 2005/11/21 | 1,215 | 1,220 | 1,201 | 1,210 | 10,000 |
| 2005/11/18 | 1,215 | 1,215 | 1,211 | 1,212 | 6,000 |
| 2005/11/17 | 1,217 | 1,219 | 1,207 | 1,217 | 65,000 |
| 2005/11/16 | 1,199 | 1,215 | 1,199 | 1,215 | 21,000 |
| 2005/11/15 | 1,219 | 1,219 | 1,200 | 1,210 | 31,000 |
| 2005/11/14 | 1,224 | 1,224 | 1,202 | 1,220 | 44,000 |
| 2005/11/11 | 1,200 | 1,200 | 1,195 | 1,195 | 115,000 |
| 2005/11/10 | 1,199 | 1,199 | 1,185 | 1,190 | 24,000 |
| 2005/11/09 | 1,200 | 1,200 | 1,193 | 1,200 | 55,000 |
| 2005/11/08 | 1,196 | 1,198 | 1,180 | 1,197 | 9,000 |
| 2005/11/07 | 1,165 | 1,200 | 1,165 | 1,200 | 119,000 |
| 2005/11/04 | 1,199 | 1,233 | 1,197 | 1,224 | 30,000 |
| 2005/11/02 | 1,176 | 1,181 | 1,170 | 1,181 | 7,000 |
| 2005/11/01 | 1,156 | 1,188 | 1,156 | 1,188 | 54,000 |
| 2005/10/31 | 1,150 | 1,154 | 1,150 | 1,154 | 6,000 |
| 2005/10/28 | 1,158 | 1,159 | 1,150 | 1,150 | 5,000 |
| 2005/10/27 | 1,159 | 1,161 | 1,156 | 1,160 | 8,000 |
| 2005/10/26 | 1,157 | 1,171 | 1,156 | 1,161 | 8,000 |
| 2005/10/25 | 1,148 | 1,178 | 1,148 | 1,174 | 16,000 |
| 2005/10/24 | 1,155 | 1,158 | 1,150 | 1,150 | 7,000 |
| 2005/10/21 | 1,150 | 1,169 | 1,150 | 1,150 | 8,000 |
| 2005/10/20 | 1,165 | 1,165 | 1,150 | 1,150 | 12,000 |
| 2005/10/19 | 1,160 | 1,168 | 1,159 | 1,165 | 11,000 |
| 2005/10/18 | 1,150 | 1,169 | 1,150 | 1,169 | 2,000 |
| 2005/10/17 | 1,149 | 1,170 | 1,149 | 1,169 | 35,000 |
| 2005/10/14 | 1,169 | 1,169 | 1,162 | 1,169 | 4,000 |
| 2005/10/13 | 1,165 | 1,180 | 1,164 | 1,169 | 24,000 |
| 2005/10/12 | 1,167 | 1,185 | 1,167 | 1,185 | 12,000 |
| 2005/10/11 | 1,179 | 1,180 | 1,164 | 1,170 | 17,000 |
| 2005/10/07 | 1,141 | 1,171 | 1,141 | 1,160 | 21,000 |
| 2005/10/06 | 1,180 | 1,180 | 1,150 | 1,161 | 4,000 |
| 2005/10/05 | 1,189 | 1,189 | 1,173 | 1,180 | 9,000 |
| 2005/10/04 | 1,180 | 1,186 | 1,175 | 1,185 | 26,000 |
| 2005/10/03 | 1,168 | 1,180 | 1,168 | 1,180 | 7,000 |
| 2005/09/30 | 1,186 | 1,186 | 1,168 | 1,168 | 10,000 |
| 2005/09/29 | 1,190 | 1,190 | 1,162 | 1,181 | 24,000 |
| 2005/09/28 | 1,169 | 1,195 | 1,150 | 1,185 | 36,000 |
| 2005/09/27 | 1,162 | 1,165 | 1,151 | 1,165 | 13,000 |
| 2005/09/26 | 1,150 | 1,169 | 1,130 | 1,162 | 15,000 |
| 2005/09/22 | 1,105 | 1,150 | 1,105 | 1,150 | 77,000 |
| 2005/09/21 | 1,090 | 1,125 | 1,090 | 1,125 | 22,000 |
| 2005/09/20 | 1,109 | 1,116 | 1,100 | 1,110 | 54,000 |
| 2005/09/16 | 1,118 | 1,118 | 1,106 | 1,106 | 13,000 |
| 2005/09/15 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2005/09/14 | 1,120 | 1,120 | 1,108 | 1,120 | 14,000 |
| 2005/09/12 | 1,104 | 1,120 | 1,104 | 1,119 | 28,000 |
| 2005/09/09 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 |
| 2005/09/08 | 1,100 | 1,104 | 1,100 | 1,104 | 7,000 |
| 2005/09/07 | 1,110 | 1,110 | 1,102 | 1,103 | 6,000 |
| 2005/09/06 | 1,100 | 1,111 | 1,100 | 1,111 | 27,000 |
| 2005/09/05 | 1,110 | 1,120 | 1,101 | 1,110 | 10,000 |
| 2005/09/02 | 1,100 | 1,119 | 1,100 | 1,119 | 3,000 |
| 2005/09/01 | 1,118 | 1,120 | 1,118 | 1,120 | 7,000 |
| 2005/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2005/08/30 | 1,119 | 1,120 | 1,100 | 1,120 | 17,000 |
| 2005/08/29 | 1,119 | 1,120 | 1,119 | 1,120 | 2,000 |
| 2005/08/26 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 2005/08/25 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 |
| 2005/08/24 | 1,080 | 1,115 | 1,080 | 1,115 | 2,000 |
| 2005/08/23 | 1,127 | 1,127 | 1,113 | 1,120 | 16,000 |
| 2005/08/22 | 1,110 | 1,130 | 1,110 | 1,113 | 17,000 |
| 2005/08/19 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
| 2005/08/18 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 2005/08/17 | 1,082 | 1,110 | 1,082 | 1,110 | 25,000 |
| 2005/08/16 | 1,065 | 1,098 | 1,065 | 1,098 | 19,000 |
| 2005/08/15 | 1,088 | 1,088 | 1,062 | 1,080 | 18,000 |
| 2005/08/12 | 1,058 | 1,080 | 1,058 | 1,080 | 96,000 |
| 2005/08/11 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 |
| 2005/08/10 | 1,041 | 1,051 | 1,040 | 1,051 | 29,000 |
| 2005/08/09 | 1,041 | 1,042 | 1,041 | 1,042 | 7,000 |
| 2005/08/08 | 1,049 | 1,049 | 1,040 | 1,040 | 3,000 |
| 2005/08/05 | 1,040 | 1,048 | 1,040 | 1,048 | 4,000 |
| 2005/08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/08/03 | 1,041 | 1,050 | 1,041 | 1,050 | 10,000 |
| 2005/08/02 | 1,055 | 1,055 | 1,040 | 1,042 | 4,000 |
| 2005/08/01 | 1,045 | 1,057 | 1,045 | 1,055 | 9,000 |
| 2005/07/29 | 1,039 | 1,050 | 1,039 | 1,050 | 4,000 |
| 2005/07/28 | 1,035 | 1,036 | 1,015 | 1,036 | 15,000 |
| 2005/07/27 | 1,034 | 1,035 | 1,034 | 1,035 | 7,000 |
| 2005/07/26 | 1,021 | 1,033 | 1,017 | 1,017 | 23,000 |
| 2005/07/25 | 1,029 | 1,045 | 1,021 | 1,034 | 9,000 |
| 2005/07/22 | 1,041 | 1,041 | 1,017 | 1,025 | 7,000 |
| 2005/07/21 | 1,046 | 1,050 | 1,041 | 1,041 | 22,000 |
| 2005/07/20 | 1,069 | 1,069 | 1,058 | 1,066 | 15,000 |
| 2005/07/19 | 1,076 | 1,076 | 1,055 | 1,060 | 12,000 |
| 2005/07/15 | 1,050 | 1,079 | 1,050 | 1,077 | 18,000 |
| 2005/07/14 | 1,041 | 1,041 | 1,028 | 1,040 | 9,000 |
| 2005/07/12 | 1,060 | 1,060 | 1,041 | 1,055 | 9,000 |
| 2005/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/07/08 | 1,061 | 1,061 | 1,060 | 1,060 | 6,000 |
| 2005/07/07 | 1,054 | 1,054 | 1,054 | 1,054 | 2,000 |
| 2005/07/06 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2005/07/05 | 1,040 | 1,060 | 1,030 | 1,060 | 9,000 |
| 2005/07/04 | 1,043 | 1,043 | 1,043 | 1,043 | 10,000 |
| 2005/07/01 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 2005/06/30 | 1,040 | 1,060 | 1,040 | 1,060 | 18,000 |
| 2005/06/29 | 1,066 | 1,070 | 1,030 | 1,040 | 8,000 |
| 2005/06/27 | 1,075 | 1,085 | 1,075 | 1,085 | 9,000 |
| 2005/06/24 | 1,050 | 1,060 | 1,040 | 1,055 | 15,000 |
| 2005/06/23 | 1,027 | 1,050 | 1,020 | 1,050 | 28,000 |
| 2005/06/22 | 1,035 | 1,047 | 1,035 | 1,047 | 4,000 |
| 2005/06/21 | 1,045 | 1,045 | 1,034 | 1,035 | 5,000 |
| 2005/06/20 | 1,015 | 1,040 | 1,013 | 1,034 | 12,000 |
| 2005/06/17 | 1,059 | 1,059 | 1,008 | 1,008 | 7,000 |
| 2005/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/06/15 | 1,060 | 1,060 | 1,040 | 1,050 | 12,000 |
| 2005/06/14 | 1,005 | 1,005 | 1,000 | 1,000 | 16,000 |
| 2005/06/13 | 995 | 995 | 995 | 995 | 6,000 |
| 2005/06/10 | 980 | 988 | 971 | 986 | 13,000 |
| 2005/06/09 | 995 | 995 | 970 | 980 | 27,000 |
| 2005/06/08 | 989 | 989 | 970 | 980 | 27,000 |
| 2005/06/07 | 970 | 980 | 970 | 980 | 5,000 |
| 2005/06/06 | 981 | 982 | 970 | 970 | 28,000 |
| 2005/06/03 | 980 | 980 | 980 | 980 | 17,000 |
| 2005/06/02 | 1,000 | 1,011 | 1,000 | 1,000 | 18,000 |
| 2005/06/01 | 1,000 | 1,003 | 999 | 999 | 13,000 |
| 2005/05/31 | 1,000 | 1,000 | 999 | 999 | 46,000 |
| 2005/05/30 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2005/05/27 | 1,021 | 1,021 | 1,009 | 1,009 | 21,000 |
| 2005/05/26 | 1,015 | 1,015 | 955 | 992 | 44,000 |
| 2005/05/25 | 980 | 1,000 | 980 | 1,000 | 6,000 |
| 2005/05/24 | 1,035 | 1,050 | 1,000 | 1,000 | 15,000 |
| 2005/05/23 | 1,030 | 1,035 | 1,025 | 1,035 | 6,000 |
| 2005/05/20 | 1,030 | 1,040 | 1,000 | 1,030 | 11,000 |
| 2005/05/19 | 1,044 | 1,046 | 1,025 | 1,046 | 5,000 |
| 2005/05/18 | 1,047 | 1,047 | 1,047 | 1,047 | 2,000 |
| 2005/05/17 | 1,076 | 1,076 | 1,060 | 1,074 | 8,000 |
| 2005/05/16 | 1,092 | 1,092 | 1,092 | 1,092 | 3,000 |
| 2005/05/13 | 1,092 | 1,092 | 1,090 | 1,090 | 2,000 |
| 2005/05/12 | 1,096 | 1,096 | 1,093 | 1,093 | 2,000 |
| 2005/05/11 | 1,098 | 1,098 | 1,070 | 1,086 | 26,000 |
| 2005/05/10 | 1,085 | 1,099 | 1,062 | 1,099 | 24,000 |
| 2005/05/09 | 1,070 | 1,080 | 1,065 | 1,080 | 8,000 |
| 2005/05/06 | 1,100 | 1,125 | 1,100 | 1,125 | 2,000 |
| 2005/05/02 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 |
| 2005/04/28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/04/27 | 1,120 | 1,121 | 1,118 | 1,120 | 6,000 |
| 2005/04/26 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 |
| 2005/04/25 | 1,105 | 1,130 | 1,090 | 1,129 | 11,000 |
| 2005/04/22 | 1,125 | 1,125 | 1,120 | 1,125 | 4,000 |
| 2005/04/21 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 |
| 2005/04/20 | 1,120 | 1,130 | 1,110 | 1,110 | 3,000 |
| 2005/04/19 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 2005/04/18 | 1,071 | 1,080 | 1,051 | 1,080 | 10,000 |
| 2005/04/15 | 1,116 | 1,120 | 1,091 | 1,091 | 10,000 |
| 2005/04/14 | 1,130 | 1,130 | 1,100 | 1,130 | 40,000 |
| 2005/04/13 | 1,175 | 1,200 | 1,157 | 1,157 | 26,000 |
| 2005/04/12 | 1,180 | 1,180 | 1,150 | 1,175 | 22,000 |
| 2005/04/11 | 1,206 | 1,220 | 1,188 | 1,188 | 42,000 |
| 2005/04/08 | 1,201 | 1,221 | 1,200 | 1,206 | 114,000 |
| 2005/04/07 | 1,179 | 1,243 | 1,179 | 1,230 | 94,000 |
| 2005/04/06 | 1,200 | 1,220 | 1,179 | 1,179 | 100,000 |
| 2005/04/05 | 1,104 | 1,220 | 1,100 | 1,220 | 212,000 |
| 2005/04/04 | 1,130 | 1,140 | 1,100 | 1,115 | 64,000 |
| 2005/04/01 | 1,072 | 1,120 | 1,071 | 1,120 | 86,000 |
| 2005/03/31 | 1,070 | 1,090 | 1,065 | 1,070 | 24,000 |
| 2005/03/30 | 1,053 | 1,080 | 1,053 | 1,070 | 54,000 |
| 2005/03/29 | 1,040 | 1,080 | 1,040 | 1,070 | 62,000 |
| 2005/03/28 | 1,030 | 1,040 | 1,014 | 1,040 | 23,000 |
| 2005/03/25 | 1,030 | 1,035 | 1,011 | 1,030 | 33,000 |
| 2005/03/24 | 1,010 | 1,065 | 980 | 1,065 | 60,000 |
| 2005/03/23 | 1,004 | 1,010 | 1,000 | 1,010 | 50,000 |
| 2005/03/22 | 980 | 1,002 | 980 | 1,002 | 20,000 |
| 2005/03/18 | 960 | 1,030 | 960 | 1,002 | 117,000 |
| 2005/03/17 | 960 | 961 | 958 | 960 | 95,000 |
| 2005/03/16 | 970 | 970 | 957 | 961 | 17,000 |
| 2005/03/15 | 971 | 1,000 | 970 | 975 | 82,000 |
| 2005/03/14 | 960 | 975 | 960 | 973 | 41,000 |
| 2005/03/11 | 959 | 959 | 959 | 959 | 2,000 |
| 2005/03/10 | 954 | 955 | 952 | 955 | 5,000 |
| 2005/03/09 | 943 | 964 | 943 | 964 | 32,000 |
| 2005/03/08 | 961 | 961 | 952 | 958 | 6,000 |
| 2005/03/07 | 940 | 959 | 940 | 951 | 14,000 |
| 2005/03/04 | 945 | 945 | 945 | 945 | 2,000 |
| 2005/03/03 | 938 | 945 | 930 | 945 | 11,000 |
| 2005/03/02 | 969 | 969 | 958 | 958 | 4,000 |
| 2005/03/01 | 970 | 970 | 970 | 970 | 5,000 |
| 2005/02/28 | 964 | 970 | 964 | 970 | 9,000 |
| 2005/02/25 | 950 | 964 | 945 | 964 | 7,000 |
| 2005/02/24 | 945 | 950 | 910 | 950 | 25,000 |
| 2005/02/23 | 946 | 946 | 940 | 945 | 6,000 |
| 2005/02/22 | 966 | 966 | 966 | 966 | 2,000 |
| 2005/02/21 | 946 | 946 | 946 | 946 | 2,000 |
| 2005/02/18 | 950 | 950 | 946 | 946 | 4,000 |
| 2005/02/16 | 949 | 953 | 949 | 950 | 6,000 |
| 2005/02/15 | 965 | 965 | 950 | 950 | 9,000 |
| 2005/02/14 | 969 | 969 | 969 | 969 | 2,000 |
| 2005/02/10 | 974 | 975 | 941 | 960 | 12,000 |
| 2005/02/09 | 980 | 980 | 975 | 975 | 10,000 |
| 2005/02/08 | 980 | 980 | 980 | 980 | 7,000 |
| 2005/02/07 | 976 | 980 | 975 | 980 | 47,000 |
| 2005/02/04 | 980 | 980 | 974 | 975 | 24,000 |
| 2005/02/03 | 940 | 985 | 939 | 980 | 56,000 |
| 2005/02/02 | 930 | 939 | 918 | 939 | 15,000 |
| 2005/02/01 | 910 | 918 | 903 | 918 | 7,000 |
| 2005/01/31 | 912 | 912 | 911 | 911 | 3,000 |
| 2005/01/28 | 938 | 938 | 908 | 908 | 5,000 |
| 2005/01/27 | 902 | 923 | 902 | 923 | 13,000 |
| 2005/01/25 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/01/24 | 934 | 940 | 934 | 940 | 19,000 |
| 2005/01/21 | 930 | 934 | 930 | 934 | 14,000 |
| 2005/01/20 | 939 | 939 | 929 | 934 | 4,000 |
| 2005/01/19 | 933 | 933 | 930 | 933 | 20,000 |
| 2005/01/18 | 891 | 950 | 891 | 947 | 103,000 |
| 2005/01/17 | 898 | 898 | 884 | 889 | 5,000 |
| 2005/01/14 | 899 | 899 | 890 | 890 | 9,000 |
| 2005/01/13 | 889 | 900 | 889 | 900 | 15,000 |
| 2005/01/12 | 889 | 889 | 889 | 889 | 6,000 |
| 2005/01/11 | 888 | 895 | 885 | 894 | 29,000 |
| 2005/01/07 | 899 | 899 | 880 | 881 | 10,000 |
| 2005/01/06 | 899 | 900 | 876 | 900 | 12,000 |
| 2005/01/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/01/04 | 895 | 900 | 885 | 900 | 8,000 |