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 |
|---|---|---|---|---|---|
| 2008/12/30 | 388 | 388 | 375 | 379 | 5,000 |
| 2008/12/29 | 370 | 379 | 366 | 379 | 26,000 |
| 2008/12/26 | 352 | 360 | 350 | 350 | 24,000 |
| 2008/12/25 | 332 | 342 | 332 | 342 | 17,000 |
| 2008/12/24 | 335 | 339 | 332 | 332 | 14,000 |
| 2008/12/22 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/12/19 | 330 | 337 | 330 | 335 | 33,000 |
| 2008/12/18 | 331 | 332 | 323 | 326 | 22,000 |
| 2008/12/17 | 329 | 333 | 323 | 330 | 25,000 |
| 2008/12/16 | 320 | 340 | 318 | 339 | 45,000 |
| 2008/12/15 | 310 | 320 | 310 | 320 | 139,000 |
| 2008/12/12 | 311 | 311 | 310 | 310 | 2,000 |
| 2008/12/11 | 310 | 317 | 306 | 317 | 50,000 |
| 2008/12/10 | 301 | 305 | 301 | 304 | 65,000 |
| 2008/12/09 | 301 | 306 | 301 | 305 | 35,000 |
| 2008/12/08 | 303 | 304 | 300 | 300 | 30,000 |
| 2008/12/05 | 310 | 310 | 303 | 303 | 17,000 |
| 2008/12/04 | 311 | 311 | 311 | 311 | 23,000 |
| 2008/12/03 | 315 | 315 | 311 | 313 | 10,000 |
| 2008/12/02 | 317 | 317 | 311 | 316 | 14,000 |
| 2008/12/01 | 318 | 318 | 312 | 317 | 11,000 |
| 2008/11/28 | 318 | 320 | 316 | 320 | 11,000 |
| 2008/11/27 | 318 | 320 | 317 | 318 | 16,000 |
| 2008/11/26 | 311 | 315 | 311 | 314 | 6,000 |
| 2008/11/25 | 320 | 320 | 308 | 311 | 61,000 |
| 2008/11/21 | 310 | 320 | 308 | 315 | 60,000 |
| 2008/11/20 | 330 | 330 | 316 | 320 | 40,000 |
| 2008/11/19 | 330 | 333 | 330 | 331 | 10,000 |
| 2008/11/18 | 330 | 335 | 330 | 330 | 10,000 |
| 2008/11/17 | 339 | 340 | 338 | 340 | 5,000 |
| 2008/11/14 | 347 | 347 | 336 | 340 | 17,000 |
| 2008/11/13 | 350 | 350 | 330 | 350 | 20,000 |
| 2008/11/12 | 355 | 355 | 352 | 352 | 4,000 |
| 2008/11/11 | 355 | 357 | 355 | 357 | 7,000 |
| 2008/11/10 | 350 | 359 | 350 | 359 | 19,000 |
| 2008/11/07 | 346 | 346 | 340 | 345 | 12,000 |
| 2008/11/06 | 360 | 360 | 341 | 346 | 15,000 |
| 2008/11/05 | 360 | 361 | 350 | 361 | 66,000 |
| 2008/11/04 | 360 | 380 | 351 | 360 | 25,000 |
| 2008/10/31 | 360 | 360 | 356 | 356 | 9,000 |
| 2008/10/30 | 360 | 360 | 360 | 360 | 45,000 |
| 2008/10/29 | 362 | 369 | 360 | 360 | 32,000 |
| 2008/10/28 | 355 | 359 | 350 | 350 | 9,000 |
| 2008/10/27 | 365 | 365 | 356 | 360 | 13,000 |
| 2008/10/24 | 360 | 360 | 355 | 355 | 16,000 |
| 2008/10/23 | 371 | 371 | 365 | 365 | 42,000 |
| 2008/10/22 | 390 | 390 | 380 | 390 | 6,000 |
| 2008/10/21 | 369 | 390 | 369 | 390 | 10,000 |
| 2008/10/20 | 385 | 385 | 367 | 370 | 10,000 |
| 2008/10/17 | 371 | 371 | 371 | 371 | 10,000 |
| 2008/10/15 | 378 | 378 | 378 | 378 | 6,000 |
| 2008/10/14 | 400 | 400 | 390 | 390 | 15,000 |
| 2008/10/10 | 380 | 380 | 364 | 365 | 9,000 |
| 2008/10/09 | 372 | 380 | 370 | 380 | 3,000 |
| 2008/10/08 | 400 | 400 | 371 | 371 | 8,000 |
| 2008/10/07 | 420 | 420 | 401 | 411 | 48,000 |
| 2008/10/06 | 425 | 430 | 418 | 418 | 30,000 |
| 2008/10/02 | 440 | 440 | 425 | 425 | 14,000 |
| 2008/10/01 | 438 | 440 | 438 | 440 | 11,000 |
| 2008/09/30 | 440 | 451 | 431 | 440 | 46,000 |
| 2008/09/29 | 474 | 475 | 460 | 465 | 26,000 |
| 2008/09/26 | 468 | 469 | 464 | 464 | 9,000 |
| 2008/09/25 | 472 | 472 | 471 | 471 | 4,000 |
| 2008/09/24 | 476 | 476 | 473 | 475 | 15,000 |
| 2008/09/22 | 490 | 490 | 475 | 475 | 3,000 |
| 2008/09/19 | 517 | 517 | 490 | 490 | 4,000 |
| 2008/09/18 | 485 | 500 | 485 | 500 | 8,000 |
| 2008/09/16 | 504 | 504 | 485 | 485 | 6,000 |
| 2008/09/11 | 489 | 494 | 489 | 494 | 2,000 |
| 2008/09/10 | 475 | 487 | 475 | 487 | 3,000 |
| 2008/09/08 | 471 | 490 | 471 | 490 | 4,000 |
| 2008/09/05 | 487 | 487 | 475 | 475 | 22,000 |
| 2008/09/04 | 490 | 500 | 486 | 500 | 16,000 |
| 2008/09/03 | 494 | 495 | 494 | 495 | 4,000 |
| 2008/08/29 | 500 | 500 | 499 | 500 | 4,000 |
| 2008/08/28 | 500 | 510 | 495 | 495 | 4,000 |
| 2008/08/27 | 510 | 510 | 510 | 510 | 5,000 |
| 2008/08/26 | 505 | 505 | 494 | 496 | 5,000 |
| 2008/08/25 | 501 | 510 | 500 | 510 | 7,000 |
| 2008/08/22 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/08/21 | 508 | 510 | 507 | 510 | 4,000 |
| 2008/08/20 | 514 | 514 | 508 | 510 | 5,000 |
| 2008/08/19 | 515 | 515 | 515 | 515 | 2,000 |
| 2008/08/18 | 521 | 521 | 501 | 514 | 10,000 |
| 2008/08/15 | 535 | 535 | 535 | 535 | 96,000 |
| 2008/08/14 | 520 | 539 | 520 | 539 | 2,000 |
| 2008/08/13 | 522 | 522 | 520 | 520 | 4,000 |
| 2008/08/11 | 526 | 539 | 526 | 539 | 3,000 |
| 2008/08/08 | 550 | 552 | 501 | 504 | 10,000 |
| 2008/08/07 | 555 | 555 | 552 | 552 | 9,000 |
| 2008/08/06 | 575 | 575 | 552 | 552 | 7,000 |
| 2008/08/04 | 580 | 580 | 575 | 575 | 10,000 |
| 2008/07/30 | 578 | 580 | 578 | 580 | 6,000 |
| 2008/07/28 | 588 | 588 | 578 | 578 | 3,000 |
| 2008/07/25 | 588 | 588 | 588 | 588 | 1,000 |
| 2008/07/24 | 592 | 592 | 592 | 592 | 1,000 |
| 2008/07/23 | 592 | 592 | 592 | 592 | 3,000 |
| 2008/07/22 | 582 | 582 | 582 | 582 | 1,000 |
| 2008/07/18 | 567 | 567 | 562 | 562 | 13,000 |
| 2008/07/17 | 569 | 569 | 569 | 569 | 3,000 |
| 2008/07/16 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/07/15 | 584 | 584 | 571 | 571 | 4,000 |
| 2008/07/11 | 591 | 591 | 585 | 585 | 3,000 |
| 2008/07/10 | 592 | 592 | 590 | 591 | 12,000 |
| 2008/07/09 | 595 | 595 | 585 | 586 | 4,000 |
| 2008/07/08 | 595 | 595 | 585 | 585 | 2,000 |
| 2008/07/07 | 590 | 590 | 585 | 585 | 2,000 |
| 2008/07/04 | 598 | 598 | 590 | 590 | 3,000 |
| 2008/07/03 | 590 | 593 | 580 | 590 | 14,000 |
| 2008/07/02 | 599 | 599 | 599 | 599 | 2,000 |
| 2008/07/01 | 588 | 590 | 588 | 590 | 37,000 |
| 2008/06/30 | 590 | 590 | 590 | 590 | 3,000 |
| 2008/06/27 | 589 | 589 | 581 | 589 | 25,000 |
| 2008/06/26 | 580 | 580 | 580 | 580 | 4,000 |
| 2008/06/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/06/24 | 587 | 587 | 587 | 587 | 1,000 |
| 2008/06/23 | 580 | 580 | 580 | 580 | 6,000 |
| 2008/06/20 | 599 | 599 | 580 | 580 | 2,000 |
| 2008/06/19 | 590 | 599 | 590 | 599 | 4,000 |
| 2008/06/18 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/06/17 | 593 | 593 | 593 | 593 | 1,000 |
| 2008/06/16 | 603 | 603 | 577 | 587 | 25,000 |
| 2008/06/13 | 598 | 598 | 598 | 598 | 5,000 |
| 2008/06/12 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/06/11 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/06/10 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/06/09 | 600 | 600 | 574 | 592 | 14,000 |
| 2008/06/06 | 600 | 605 | 600 | 600 | 6,000 |
| 2008/06/05 | 600 | 600 | 600 | 600 | 5,000 |
| 2008/06/04 | 601 | 601 | 600 | 600 | 6,000 |
| 2008/06/03 | 608 | 608 | 600 | 608 | 4,000 |
| 2008/06/02 | 609 | 609 | 603 | 609 | 7,000 |
| 2008/05/30 | 603 | 609 | 603 | 609 | 5,000 |
| 2008/05/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/05/28 | 598 | 598 | 598 | 598 | 3,000 |
| 2008/05/27 | 610 | 610 | 601 | 605 | 10,000 |
| 2008/05/26 | 605 | 608 | 605 | 605 | 8,000 |
| 2008/05/23 | 594 | 605 | 594 | 605 | 21,000 |
| 2008/05/22 | 594 | 596 | 594 | 594 | 8,000 |
| 2008/05/21 | 594 | 594 | 593 | 594 | 12,000 |
| 2008/05/20 | 590 | 594 | 590 | 594 | 29,000 |
| 2008/05/19 | 590 | 590 | 580 | 585 | 23,000 |
| 2008/05/16 | 584 | 590 | 584 | 590 | 20,000 |
| 2008/05/15 | 590 | 595 | 590 | 593 | 33,000 |
| 2008/05/14 | 589 | 589 | 583 | 589 | 5,000 |
| 2008/05/13 | 571 | 583 | 571 | 583 | 9,000 |
| 2008/05/12 | 580 | 588 | 580 | 588 | 10,000 |
| 2008/05/09 | 580 | 588 | 580 | 583 | 19,000 |
| 2008/05/08 | 588 | 588 | 588 | 588 | 1,000 |
| 2008/05/07 | 587 | 589 | 585 | 585 | 15,000 |
| 2008/05/02 | 590 | 590 | 587 | 587 | 22,000 |
| 2008/05/01 | 588 | 588 | 588 | 588 | 7,000 |
| 2008/04/30 | 588 | 593 | 588 | 593 | 2,000 |
| 2008/04/28 | 585 | 588 | 585 | 588 | 3,000 |
| 2008/04/25 | 575 | 575 | 571 | 572 | 3,000 |
| 2008/04/24 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/04/23 | 575 | 580 | 575 | 580 | 2,000 |
| 2008/04/22 | 585 | 585 | 580 | 580 | 3,000 |
| 2008/04/21 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/04/18 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/04/17 | 560 | 580 | 560 | 580 | 3,000 |
| 2008/04/16 | 594 | 594 | 580 | 580 | 6,000 |
| 2008/04/15 | 594 | 594 | 594 | 594 | 2,000 |
| 2008/04/14 | 576 | 576 | 576 | 576 | 1,000 |
| 2008/04/11 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/04/10 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/04/09 | 594 | 594 | 593 | 593 | 2,000 |
| 2008/04/07 | 583 | 594 | 583 | 594 | 3,000 |
| 2008/04/04 | 598 | 598 | 592 | 593 | 4,000 |
| 2008/04/03 | 590 | 590 | 581 | 581 | 3,000 |
| 2008/04/02 | 600 | 600 | 600 | 600 | 6,000 |
| 2008/04/01 | 600 | 600 | 581 | 600 | 11,000 |
| 2008/03/28 | 595 | 595 | 595 | 595 | 10,000 |
| 2008/03/27 | 585 | 585 | 585 | 585 | 2,000 |
| 2008/03/26 | 585 | 585 | 565 | 568 | 6,000 |
| 2008/03/25 | 600 | 600 | 590 | 597 | 3,000 |
| 2008/03/24 | 606 | 606 | 606 | 606 | 2,000 |
| 2008/03/21 | 610 | 610 | 610 | 610 | 2,000 |
| 2008/03/18 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/03/17 | 567 | 570 | 560 | 570 | 9,000 |
| 2008/03/14 | 560 | 569 | 560 | 569 | 3,000 |
| 2008/03/13 | 542 | 560 | 541 | 560 | 4,000 |
| 2008/03/12 | 557 | 560 | 540 | 560 | 12,000 |
| 2008/03/11 | 560 | 565 | 560 | 565 | 7,000 |
| 2008/03/10 | 598 | 598 | 560 | 575 | 6,000 |
| 2008/03/07 | 593 | 600 | 590 | 600 | 7,000 |
| 2008/03/06 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/03/05 | 625 | 625 | 610 | 610 | 5,000 |
| 2008/03/03 | 617 | 617 | 610 | 615 | 25,000 |
| 2008/02/29 | 621 | 621 | 620 | 620 | 18,000 |
| 2008/02/28 | 625 | 625 | 625 | 625 | 4,000 |
| 2008/02/27 | 640 | 640 | 635 | 635 | 5,000 |
| 2008/02/26 | 647 | 647 | 622 | 622 | 10,000 |
| 2008/02/25 | 628 | 649 | 628 | 640 | 20,000 |
| 2008/02/22 | 670 | 670 | 640 | 648 | 15,000 |
| 2008/02/21 | 630 | 650 | 630 | 650 | 20,000 |
| 2008/02/20 | 626 | 626 | 626 | 626 | 4,000 |
| 2008/02/19 | 620 | 626 | 620 | 626 | 6,000 |
| 2008/02/18 | 618 | 619 | 615 | 619 | 5,000 |
| 2008/02/15 | 619 | 619 | 610 | 611 | 100,000 |
| 2008/02/13 | 610 | 610 | 610 | 610 | 2,000 |
| 2008/02/08 | 616 | 616 | 605 | 610 | 7,000 |
| 2008/02/07 | 611 | 619 | 611 | 616 | 3,000 |
| 2008/02/06 | 619 | 619 | 616 | 616 | 2,000 |
| 2008/02/05 | 620 | 620 | 610 | 619 | 32,000 |
| 2008/02/04 | 612 | 612 | 610 | 610 | 8,000 |
| 2008/02/01 | 619 | 619 | 610 | 610 | 2,000 |
| 2008/01/31 | 615 | 615 | 610 | 615 | 58,000 |
| 2008/01/30 | 616 | 616 | 616 | 616 | 6,000 |
| 2008/01/29 | 620 | 620 | 615 | 616 | 5,000 |
| 2008/01/28 | 615 | 616 | 614 | 616 | 10,000 |
| 2008/01/25 | 600 | 620 | 600 | 615 | 46,000 |
| 2008/01/24 | 610 | 625 | 608 | 608 | 10,000 |
| 2008/01/23 | 626 | 626 | 590 | 609 | 18,000 |
| 2008/01/22 | 649 | 649 | 626 | 626 | 6,000 |
| 2008/01/21 | 670 | 670 | 650 | 650 | 39,000 |
| 2008/01/18 | 670 | 670 | 656 | 663 | 6,000 |
| 2008/01/17 | 661 | 673 | 661 | 673 | 5,000 |
| 2008/01/16 | 670 | 699 | 651 | 690 | 29,000 |
| 2008/01/15 | 704 | 704 | 650 | 670 | 8,000 |
| 2008/01/09 | 705 | 705 | 704 | 704 | 119,000 |
| 2008/01/08 | 705 | 705 | 704 | 705 | 30,000 |
| 2008/01/07 | 706 | 706 | 703 | 703 | 3,000 |
| 2008/01/04 | 721 | 721 | 721 | 721 | 1,000 |