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 |
|---|---|---|---|---|---|
| 2006/12/29 | 933 | 933 | 928 | 928 | 4,000 |
| 2006/12/28 | 936 | 936 | 927 | 927 | 5,000 |
| 2006/12/27 | 931 | 935 | 927 | 927 | 3,000 |
| 2006/12/26 | 913 | 922 | 913 | 922 | 7,000 |
| 2006/12/25 | 926 | 928 | 913 | 917 | 23,000 |
| 2006/12/22 | 945 | 945 | 935 | 935 | 17,000 |
| 2006/12/21 | 945 | 950 | 945 | 945 | 8,000 |
| 2006/12/20 | 946 | 946 | 939 | 944 | 11,000 |
| 2006/12/19 | 949 | 949 | 940 | 945 | 6,000 |
| 2006/12/18 | 930 | 950 | 930 | 950 | 14,000 |
| 2006/12/15 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/12/14 | 926 | 931 | 926 | 931 | 15,000 |
| 2006/12/13 | 924 | 933 | 923 | 931 | 26,000 |
| 2006/12/12 | 925 | 925 | 920 | 923 | 8,000 |
| 2006/12/11 | 918 | 925 | 918 | 919 | 13,000 |
| 2006/12/08 | 918 | 920 | 912 | 912 | 30,000 |
| 2006/12/07 | 907 | 914 | 907 | 908 | 7,000 |
| 2006/12/06 | 909 | 910 | 909 | 910 | 6,000 |
| 2006/12/05 | 910 | 910 | 907 | 910 | 23,000 |
| 2006/12/04 | 910 | 915 | 910 | 910 | 14,000 |
| 2006/12/01 | 914 | 915 | 903 | 910 | 8,000 |
| 2006/11/30 | 901 | 915 | 901 | 914 | 14,000 |
| 2006/11/29 | 908 | 915 | 908 | 915 | 7,000 |
| 2006/11/28 | 895 | 898 | 892 | 895 | 7,000 |
| 2006/11/27 | 891 | 915 | 885 | 915 | 28,000 |
| 2006/11/24 | 880 | 895 | 873 | 895 | 12,000 |
| 2006/11/22 | 895 | 895 | 890 | 894 | 17,000 |
| 2006/11/21 | 894 | 895 | 881 | 895 | 10,000 |
| 2006/11/20 | 881 | 886 | 880 | 886 | 11,000 |
| 2006/11/17 | 890 | 890 | 881 | 885 | 17,000 |
| 2006/11/16 | 880 | 881 | 880 | 881 | 5,000 |
| 2006/11/15 | 880 | 880 | 865 | 880 | 9,000 |
| 2006/11/14 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/11/13 | 865 | 880 | 865 | 880 | 5,000 |
| 2006/11/10 | 861 | 865 | 860 | 865 | 7,000 |
| 2006/11/09 | 865 | 865 | 861 | 861 | 8,000 |
| 2006/11/08 | 873 | 879 | 873 | 875 | 5,000 |
| 2006/11/06 | 877 | 890 | 872 | 890 | 19,000 |
| 2006/11/02 | 880 | 880 | 871 | 880 | 19,000 |
| 2006/11/01 | 899 | 899 | 880 | 881 | 42,000 |
| 2006/10/31 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/10/30 | 906 | 906 | 896 | 900 | 6,000 |
| 2006/10/27 | 900 | 900 | 889 | 896 | 12,000 |
| 2006/10/26 | 888 | 900 | 888 | 892 | 24,000 |
| 2006/10/25 | 891 | 892 | 887 | 888 | 8,000 |
| 2006/10/24 | 899 | 901 | 899 | 900 | 8,000 |
| 2006/10/23 | 901 | 901 | 878 | 884 | 60,000 |
| 2006/10/20 | 900 | 925 | 900 | 900 | 40,000 |
| 2006/10/19 | 901 | 910 | 880 | 890 | 71,000 |
| 2006/10/18 | 890 | 895 | 860 | 894 | 64,000 |
| 2006/10/17 | 903 | 903 | 895 | 895 | 5,000 |
| 2006/10/16 | 905 | 905 | 901 | 901 | 9,000 |
| 2006/10/13 | 912 | 912 | 907 | 907 | 7,000 |
| 2006/10/12 | 912 | 919 | 912 | 912 | 30,000 |
| 2006/10/11 | 909 | 920 | 909 | 912 | 12,000 |
| 2006/10/10 | 920 | 920 | 910 | 919 | 8,000 |
| 2006/10/06 | 910 | 920 | 910 | 920 | 21,000 |
| 2006/10/04 | 919 | 919 | 915 | 915 | 3,000 |
| 2006/10/03 | 930 | 930 | 912 | 929 | 25,000 |
| 2006/10/02 | 945 | 945 | 930 | 930 | 18,000 |
| 2006/09/29 | 945 | 945 | 945 | 945 | 1,000 |
| 2006/09/27 | 950 | 950 | 930 | 945 | 9,000 |
| 2006/09/26 | 920 | 935 | 920 | 935 | 7,000 |
| 2006/09/25 | 920 | 930 | 920 | 930 | 5,000 |
| 2006/09/22 | 938 | 938 | 938 | 938 | 1,000 |
| 2006/09/21 | 929 | 938 | 922 | 938 | 15,000 |
| 2006/09/20 | 940 | 940 | 920 | 930 | 6,000 |
| 2006/09/19 | 935 | 944 | 935 | 940 | 6,000 |
| 2006/09/15 | 945 | 945 | 945 | 945 | 3,000 |
| 2006/09/14 | 925 | 950 | 925 | 945 | 16,000 |
| 2006/09/13 | 921 | 935 | 921 | 935 | 20,000 |
| 2006/09/12 | 928 | 934 | 921 | 921 | 19,000 |
| 2006/09/11 | 934 | 939 | 931 | 936 | 12,000 |
| 2006/09/08 | 934 | 944 | 934 | 944 | 7,000 |
| 2006/09/07 | 946 | 946 | 932 | 944 | 35,000 |
| 2006/09/06 | 949 | 955 | 948 | 955 | 8,000 |
| 2006/09/05 | 941 | 955 | 940 | 955 | 27,000 |
| 2006/09/04 | 958 | 960 | 947 | 948 | 35,000 |
| 2006/09/01 | 965 | 965 | 960 | 960 | 9,000 |
| 2006/08/31 | 965 | 965 | 965 | 965 | 4,000 |
| 2006/08/30 | 961 | 961 | 961 | 961 | 1,000 |
| 2006/08/29 | 970 | 970 | 958 | 965 | 12,000 |
| 2006/08/28 | 965 | 965 | 950 | 964 | 21,000 |
| 2006/08/25 | 980 | 986 | 975 | 975 | 15,000 |
| 2006/08/24 | 980 | 985 | 976 | 980 | 10,000 |
| 2006/08/23 | 970 | 980 | 970 | 980 | 12,000 |
| 2006/08/22 | 973 | 973 | 965 | 970 | 9,000 |
| 2006/08/21 | 958 | 958 | 953 | 953 | 6,000 |
| 2006/08/18 | 956 | 961 | 950 | 958 | 13,000 |
| 2006/08/17 | 960 | 980 | 960 | 962 | 28,000 |
| 2006/08/16 | 966 | 976 | 966 | 976 | 2,000 |
| 2006/08/15 | 970 | 970 | 955 | 966 | 20,000 |
| 2006/08/14 | 971 | 980 | 970 | 970 | 19,000 |
| 2006/08/11 | 974 | 974 | 974 | 974 | 2,000 |
| 2006/08/10 | 960 | 975 | 960 | 975 | 42,000 |
| 2006/08/09 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/08/08 | 955 | 960 | 955 | 960 | 3,000 |
| 2006/08/07 | 961 | 970 | 961 | 961 | 5,000 |
| 2006/08/04 | 971 | 975 | 970 | 975 | 13,000 |
| 2006/08/02 | 980 | 985 | 980 | 985 | 16,000 |
| 2006/08/01 | 981 | 985 | 981 | 985 | 7,000 |
| 2006/07/31 | 980 | 981 | 980 | 981 | 6,000 |
| 2006/07/28 | 965 | 980 | 960 | 980 | 14,000 |
| 2006/07/27 | 979 | 979 | 975 | 975 | 6,000 |
| 2006/07/26 | 988 | 995 | 980 | 980 | 5,000 |
| 2006/07/25 | 979 | 989 | 979 | 989 | 5,000 |
| 2006/07/24 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2006/07/20 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2006/07/19 | 974 | 984 | 974 | 984 | 7,000 |
| 2006/07/18 | 980 | 984 | 980 | 984 | 12,000 |
| 2006/07/14 | 1,028 | 1,028 | 980 | 980 | 31,000 |
| 2006/07/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/07/12 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 2006/07/10 | 1,035 | 1,037 | 1,035 | 1,037 | 11,000 |
| 2006/07/07 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 |
| 2006/07/06 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2006/07/05 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2006/07/04 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2006/07/03 | 1,026 | 1,040 | 1,026 | 1,040 | 11,000 |
| 2006/06/29 | 1,020 | 1,035 | 1,020 | 1,035 | 6,000 |
| 2006/06/28 | 1,044 | 1,045 | 1,020 | 1,030 | 11,000 |
| 2006/06/27 | 1,044 | 1,044 | 1,030 | 1,044 | 3,000 |
| 2006/06/26 | 1,029 | 1,029 | 1,020 | 1,029 | 3,000 |
| 2006/06/23 | 1,040 | 1,040 | 1,017 | 1,029 | 38,000 |
| 2006/06/22 | 1,033 | 1,045 | 1,016 | 1,045 | 24,000 |
| 2006/06/21 | 1,038 | 1,038 | 1,021 | 1,022 | 4,000 |
| 2006/06/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/06/19 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 2006/06/16 | 1,055 | 1,055 | 1,020 | 1,049 | 4,000 |
| 2006/06/15 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 |
| 2006/06/14 | 1,007 | 1,015 | 1,007 | 1,015 | 5,000 |
| 2006/06/13 | 1,021 | 1,025 | 1,021 | 1,025 | 3,000 |
| 2006/06/12 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2006/06/09 | 996 | 1,024 | 996 | 1,021 | 8,000 |
| 2006/06/08 | 1,051 | 1,051 | 1,001 | 1,029 | 5,000 |
| 2006/06/07 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2006/06/02 | 1,075 | 1,090 | 1,075 | 1,090 | 4,000 |
| 2006/06/01 | 1,070 | 1,099 | 1,068 | 1,099 | 16,000 |
| 2006/05/30 | 1,100 | 1,100 | 1,098 | 1,099 | 4,000 |
| 2006/05/29 | 1,130 | 1,130 | 1,070 | 1,100 | 32,000 |
| 2006/05/26 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2006/05/25 | 1,125 | 1,125 | 1,120 | 1,120 | 2,000 |
| 2006/05/24 | 1,098 | 1,145 | 1,098 | 1,145 | 12,000 |
| 2006/05/23 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 |
| 2006/05/22 | 1,137 | 1,150 | 1,124 | 1,124 | 8,000 |
| 2006/05/19 | 1,111 | 1,140 | 1,111 | 1,137 | 5,000 |
| 2006/05/18 | 1,131 | 1,132 | 1,111 | 1,120 | 6,000 |
| 2006/05/17 | 1,132 | 1,147 | 1,132 | 1,147 | 6,000 |
| 2006/05/16 | 1,161 | 1,161 | 1,140 | 1,150 | 7,000 |
| 2006/05/15 | 1,153 | 1,161 | 1,141 | 1,161 | 5,000 |
| 2006/05/12 | 1,145 | 1,160 | 1,140 | 1,160 | 4,000 |
| 2006/05/11 | 1,165 | 1,165 | 1,137 | 1,157 | 10,000 |
| 2006/05/08 | 1,150 | 1,170 | 1,143 | 1,169 | 5,000 |
| 2006/05/02 | 1,132 | 1,159 | 1,132 | 1,159 | 4,000 |
| 2006/05/01 | 1,155 | 1,160 | 1,140 | 1,160 | 6,000 |
| 2006/04/28 | 1,151 | 1,169 | 1,140 | 1,140 | 58,000 |
| 2006/04/27 | 1,150 | 1,165 | 1,150 | 1,165 | 40,000 |
| 2006/04/26 | 1,144 | 1,153 | 1,136 | 1,150 | 23,000 |
| 2006/04/25 | 1,163 | 1,163 | 1,150 | 1,160 | 45,000 |
| 2006/04/24 | 1,185 | 1,185 | 1,165 | 1,181 | 4,000 |
| 2006/04/21 | 1,163 | 1,197 | 1,163 | 1,185 | 13,000 |
| 2006/04/20 | 1,184 | 1,185 | 1,175 | 1,175 | 66,000 |
| 2006/04/19 | 1,176 | 1,200 | 1,172 | 1,194 | 37,000 |
| 2006/04/18 | 1,181 | 1,194 | 1,181 | 1,194 | 5,000 |
| 2006/04/17 | 1,210 | 1,210 | 1,197 | 1,197 | 18,000 |
| 2006/04/14 | 1,187 | 1,191 | 1,185 | 1,191 | 14,000 |
| 2006/04/13 | 1,183 | 1,192 | 1,173 | 1,192 | 18,000 |
| 2006/04/12 | 1,193 | 1,200 | 1,192 | 1,192 | 32,000 |
| 2006/04/11 | 1,197 | 1,215 | 1,197 | 1,204 | 34,000 |
| 2006/04/10 | 1,190 | 1,234 | 1,190 | 1,216 | 92,000 |
| 2006/04/07 | 1,170 | 1,201 | 1,155 | 1,201 | 24,000 |
| 2006/04/06 | 1,155 | 1,169 | 1,152 | 1,169 | 38,000 |
| 2006/04/05 | 1,149 | 1,155 | 1,141 | 1,155 | 31,000 |
| 2006/04/04 | 1,137 | 1,149 | 1,137 | 1,149 | 44,000 |
| 2006/04/03 | 1,145 | 1,155 | 1,131 | 1,149 | 88,000 |
| 2006/03/31 | 1,145 | 1,145 | 1,144 | 1,144 | 36,000 |
| 2006/03/30 | 1,150 | 1,150 | 1,145 | 1,145 | 37,000 |
| 2006/03/29 | 1,145 | 1,165 | 1,128 | 1,145 | 38,000 |
| 2006/03/28 | 1,138 | 1,145 | 1,135 | 1,145 | 6,000 |
| 2006/03/27 | 1,159 | 1,159 | 1,139 | 1,158 | 15,000 |
| 2006/03/24 | 1,122 | 1,160 | 1,122 | 1,159 | 28,000 |
| 2006/03/23 | 1,167 | 1,167 | 1,157 | 1,162 | 6,000 |
| 2006/03/22 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |
| 2006/03/17 | 1,173 | 1,173 | 1,173 | 1,173 | 3,000 |
| 2006/03/16 | 1,174 | 1,174 | 1,134 | 1,162 | 3,000 |
| 2006/03/15 | 1,169 | 1,170 | 1,169 | 1,170 | 5,000 |
| 2006/03/14 | 1,170 | 1,170 | 1,169 | 1,169 | 4,000 |
| 2006/03/13 | 1,165 | 1,169 | 1,165 | 1,169 | 5,000 |
| 2006/03/10 | 1,158 | 1,165 | 1,158 | 1,165 | 5,000 |
| 2006/03/09 | 1,134 | 1,155 | 1,116 | 1,155 | 13,000 |
| 2006/03/08 | 1,100 | 1,127 | 1,100 | 1,120 | 15,000 |
| 2006/03/07 | 1,128 | 1,130 | 1,125 | 1,130 | 10,000 |
| 2006/03/06 | 1,085 | 1,120 | 1,085 | 1,120 | 7,000 |
| 2006/03/03 | 1,102 | 1,110 | 1,100 | 1,100 | 14,000 |
| 2006/03/02 | 1,102 | 1,102 | 1,081 | 1,102 | 15,000 |
| 2006/03/01 | 1,080 | 1,088 | 1,060 | 1,088 | 16,000 |
| 2006/02/28 | 1,055 | 1,070 | 1,055 | 1,070 | 14,000 |
| 2006/02/27 | 1,075 | 1,075 | 1,055 | 1,055 | 7,000 |
| 2006/02/24 | 1,079 | 1,079 | 1,060 | 1,077 | 8,000 |
| 2006/02/23 | 1,060 | 1,100 | 1,060 | 1,079 | 7,000 |
| 2006/02/22 | 1,100 | 1,100 | 1,096 | 1,100 | 18,000 |
| 2006/02/21 | 1,089 | 1,130 | 1,089 | 1,108 | 39,000 |
| 2006/02/20 | 1,101 | 1,120 | 1,101 | 1,120 | 7,000 |
| 2006/02/17 | 1,144 | 1,144 | 1,130 | 1,130 | 19,000 |
| 2006/02/16 | 1,145 | 1,147 | 1,140 | 1,147 | 4,000 |
| 2006/02/15 | 1,131 | 1,170 | 1,131 | 1,170 | 5,000 |
| 2006/02/14 | 1,154 | 1,171 | 1,150 | 1,171 | 27,000 |
| 2006/02/13 | 1,173 | 1,173 | 1,151 | 1,151 | 9,000 |
| 2006/02/10 | 1,190 | 1,190 | 1,179 | 1,179 | 2,000 |
| 2006/02/09 | 1,179 | 1,182 | 1,179 | 1,180 | 6,000 |
| 2006/02/08 | 1,180 | 1,185 | 1,180 | 1,180 | 4,000 |
| 2006/02/07 | 1,180 | 1,199 | 1,180 | 1,182 | 16,000 |
| 2006/02/06 | 1,197 | 1,200 | 1,177 | 1,190 | 44,000 |
| 2006/02/03 | 1,206 | 1,220 | 1,196 | 1,196 | 78,000 |
| 2006/02/02 | 1,223 | 1,223 | 1,200 | 1,205 | 41,000 |
| 2006/02/01 | 1,191 | 1,200 | 1,187 | 1,200 | 45,000 |
| 2006/01/31 | 1,171 | 1,190 | 1,170 | 1,180 | 28,000 |
| 2006/01/30 | 1,175 | 1,185 | 1,150 | 1,159 | 30,000 |
| 2006/01/27 | 1,197 | 1,197 | 1,170 | 1,170 | 13,000 |
| 2006/01/26 | 1,180 | 1,182 | 1,180 | 1,182 | 5,000 |
| 2006/01/25 | 1,190 | 1,200 | 1,170 | 1,180 | 31,000 |
| 2006/01/24 | 1,180 | 1,200 | 1,180 | 1,190 | 42,000 |
| 2006/01/23 | 1,227 | 1,227 | 1,200 | 1,200 | 8,000 |
| 2006/01/20 | 1,223 | 1,223 | 1,207 | 1,207 | 8,000 |
| 2006/01/19 | 1,130 | 1,228 | 1,130 | 1,203 | 28,000 |
| 2006/01/18 | 1,220 | 1,220 | 1,170 | 1,170 | 18,000 |
| 2006/01/17 | 1,200 | 1,225 | 1,200 | 1,220 | 20,000 |
| 2006/01/16 | 1,246 | 1,246 | 1,226 | 1,226 | 26,000 |
| 2006/01/13 | 1,248 | 1,248 | 1,232 | 1,235 | 31,000 |
| 2006/01/12 | 1,257 | 1,260 | 1,240 | 1,248 | 26,000 |
| 2006/01/11 | 1,253 | 1,280 | 1,250 | 1,257 | 25,000 |
| 2006/01/10 | 1,240 | 1,274 | 1,240 | 1,245 | 89,000 |
| 2006/01/06 | 1,240 | 1,240 | 1,233 | 1,240 | 12,000 |
| 2006/01/05 | 1,238 | 1,241 | 1,225 | 1,241 | 12,000 |
| 2006/01/04 | 1,216 | 1,225 | 1,216 | 1,223 | 24,000 |