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 |
|---|---|---|---|---|---|
| 2009/12/30 | 377 | 377 | 377 | 377 | 3,000 |
| 2009/12/29 | 380 | 385 | 379 | 385 | 4,000 |
| 2009/12/28 | 387 | 394 | 380 | 385 | 12,000 |
| 2009/12/25 | 380 | 387 | 380 | 387 | 3,000 |
| 2009/12/24 | 366 | 380 | 366 | 380 | 20,000 |
| 2009/12/22 | 375 | 375 | 365 | 365 | 14,000 |
| 2009/12/21 | 374 | 374 | 370 | 370 | 8,000 |
| 2009/12/18 | 379 | 379 | 379 | 379 | 3,000 |
| 2009/12/17 | 380 | 388 | 380 | 380 | 9,000 |
| 2009/12/16 | 382 | 382 | 380 | 380 | 10,000 |
| 2009/12/15 | 394 | 394 | 382 | 385 | 5,000 |
| 2009/12/14 | 385 | 400 | 385 | 395 | 6,000 |
| 2009/12/11 | 386 | 399 | 383 | 383 | 13,000 |
| 2009/12/10 | 391 | 391 | 386 | 386 | 15,000 |
| 2009/12/09 | 388 | 388 | 380 | 380 | 5,000 |
| 2009/12/08 | 388 | 388 | 388 | 388 | 3,000 |
| 2009/12/07 | 400 | 400 | 396 | 396 | 11,000 |
| 2009/12/04 | 378 | 385 | 378 | 384 | 17,000 |
| 2009/12/03 | 386 | 386 | 377 | 377 | 6,000 |
| 2009/12/02 | 390 | 390 | 380 | 380 | 16,000 |
| 2009/12/01 | 396 | 396 | 390 | 390 | 8,000 |
| 2009/11/30 | 391 | 396 | 386 | 396 | 4,000 |
| 2009/11/27 | 401 | 401 | 401 | 401 | 3,000 |
| 2009/11/26 | 396 | 401 | 396 | 401 | 6,000 |
| 2009/11/25 | 405 | 411 | 405 | 411 | 7,000 |
| 2009/11/20 | 410 | 410 | 400 | 400 | 2,000 |
| 2009/11/19 | 400 | 408 | 400 | 408 | 5,000 |
| 2009/11/17 | 432 | 432 | 413 | 413 | 8,000 |
| 2009/11/16 | 442 | 446 | 437 | 442 | 9,000 |
| 2009/11/13 | 438 | 438 | 423 | 428 | 6,000 |
| 2009/11/12 | 440 | 440 | 440 | 440 | 4,000 |
| 2009/11/11 | 440 | 440 | 440 | 440 | 6,000 |
| 2009/11/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/11/09 | 440 | 440 | 440 | 440 | 4,000 |
| 2009/11/06 | 440 | 440 | 435 | 440 | 13,000 |
| 2009/11/05 | 437 | 440 | 427 | 440 | 5,000 |
| 2009/11/04 | 437 | 437 | 437 | 437 | 6,000 |
| 2009/11/02 | 459 | 459 | 450 | 450 | 10,000 |
| 2009/10/30 | 468 | 468 | 464 | 464 | 3,000 |
| 2009/10/29 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/10/28 | 455 | 457 | 450 | 457 | 3,000 |
| 2009/10/27 | 467 | 467 | 450 | 455 | 7,000 |
| 2009/10/26 | 455 | 462 | 455 | 462 | 4,000 |
| 2009/10/23 | 455 | 455 | 455 | 455 | 3,000 |
| 2009/10/22 | 453 | 455 | 453 | 455 | 8,000 |
| 2009/10/21 | 455 | 455 | 450 | 450 | 4,000 |
| 2009/10/20 | 445 | 450 | 445 | 450 | 8,000 |
| 2009/10/19 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/10/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/10/15 | 452 | 452 | 447 | 447 | 4,000 |
| 2009/10/13 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/10/09 | 435 | 435 | 425 | 425 | 2,000 |
| 2009/10/08 | 419 | 435 | 419 | 435 | 24,000 |
| 2009/10/07 | 419 | 420 | 419 | 419 | 5,000 |
| 2009/10/06 | 411 | 411 | 411 | 411 | 3,000 |
| 2009/10/05 | 420 | 420 | 412 | 415 | 11,000 |
| 2009/10/02 | 435 | 435 | 420 | 420 | 5,000 |
| 2009/10/01 | 436 | 437 | 436 | 437 | 2,000 |
| 2009/09/30 | 432 | 437 | 427 | 437 | 19,000 |
| 2009/09/29 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/09/28 | 445 | 445 | 440 | 440 | 10,000 |
| 2009/09/25 | 450 | 450 | 437 | 442 | 12,000 |
| 2009/09/24 | 450 | 450 | 450 | 450 | 12,000 |
| 2009/09/18 | 454 | 454 | 450 | 450 | 3,000 |
| 2009/09/17 | 455 | 455 | 455 | 455 | 6,000 |
| 2009/09/16 | 454 | 455 | 454 | 455 | 6,000 |
| 2009/09/15 | 445 | 454 | 445 | 454 | 6,000 |
| 2009/09/11 | 439 | 440 | 439 | 440 | 4,000 |
| 2009/09/10 | 437 | 437 | 436 | 436 | 4,000 |
| 2009/09/09 | 426 | 431 | 426 | 431 | 3,000 |
| 2009/09/08 | 426 | 431 | 426 | 431 | 3,000 |
| 2009/09/07 | 454 | 454 | 430 | 435 | 20,000 |
| 2009/09/04 | 454 | 454 | 454 | 454 | 2,000 |
| 2009/09/03 | 467 | 469 | 467 | 469 | 5,000 |
| 2009/09/01 | 490 | 490 | 485 | 485 | 3,000 |
| 2009/08/31 | 485 | 493 | 485 | 493 | 2,000 |
| 2009/08/28 | 492 | 495 | 492 | 495 | 2,000 |
| 2009/08/27 | 496 | 497 | 493 | 497 | 8,000 |
| 2009/08/26 | 500 | 505 | 500 | 505 | 3,000 |
| 2009/08/25 | 490 | 507 | 490 | 503 | 13,000 |
| 2009/08/24 | 490 | 500 | 490 | 500 | 5,000 |
| 2009/08/21 | 505 | 505 | 505 | 505 | 4,000 |
| 2009/08/20 | 500 | 504 | 500 | 504 | 4,000 |
| 2009/08/18 | 500 | 502 | 500 | 500 | 7,000 |
| 2009/08/17 | 508 | 508 | 502 | 502 | 5,000 |
| 2009/08/14 | 493 | 500 | 493 | 500 | 2,000 |
| 2009/08/12 | 485 | 485 | 485 | 485 | 2,000 |
| 2009/08/11 | 500 | 500 | 500 | 500 | 2,000 |
| 2009/08/10 | 504 | 504 | 494 | 500 | 6,000 |
| 2009/08/07 | 500 | 500 | 494 | 494 | 4,000 |
| 2009/08/06 | 494 | 500 | 494 | 500 | 8,000 |
| 2009/08/05 | 514 | 514 | 501 | 514 | 6,000 |
| 2009/08/04 | 507 | 507 | 506 | 506 | 4,000 |
| 2009/07/31 | 520 | 520 | 515 | 515 | 4,000 |
| 2009/07/30 | 516 | 516 | 510 | 515 | 12,000 |
| 2009/07/29 | 515 | 516 | 512 | 516 | 15,000 |
| 2009/07/28 | 512 | 519 | 510 | 515 | 14,000 |
| 2009/07/27 | 509 | 513 | 507 | 512 | 28,000 |
| 2009/07/24 | 491 | 499 | 490 | 499 | 23,000 |
| 2009/07/23 | 484 | 489 | 484 | 485 | 7,000 |
| 2009/07/22 | 471 | 480 | 471 | 480 | 17,000 |
| 2009/07/21 | 480 | 480 | 474 | 476 | 11,000 |
| 2009/07/17 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/07/16 | 476 | 476 | 475 | 475 | 6,000 |
| 2009/07/15 | 475 | 475 | 475 | 475 | 9,000 |
| 2009/07/14 | 474 | 479 | 474 | 475 | 22,000 |
| 2009/07/13 | 489 | 490 | 470 | 473 | 31,000 |
| 2009/07/10 | 494 | 494 | 490 | 491 | 26,000 |
| 2009/07/09 | 480 | 482 | 480 | 480 | 23,000 |
| 2009/07/08 | 477 | 485 | 473 | 480 | 56,000 |
| 2009/07/07 | 485 | 487 | 475 | 485 | 17,000 |
| 2009/07/06 | 479 | 485 | 475 | 485 | 10,000 |
| 2009/07/03 | 480 | 480 | 466 | 475 | 19,000 |
| 2009/07/02 | 484 | 490 | 470 | 470 | 19,000 |
| 2009/07/01 | 481 | 481 | 475 | 475 | 5,000 |
| 2009/06/30 | 485 | 485 | 482 | 483 | 12,000 |
| 2009/06/29 | 493 | 495 | 485 | 485 | 37,000 |
| 2009/06/26 | 470 | 480 | 470 | 479 | 15,000 |
| 2009/06/25 | 460 | 480 | 451 | 480 | 33,000 |
| 2009/06/24 | 457 | 475 | 440 | 475 | 17,000 |
| 2009/06/23 | 465 | 476 | 450 | 476 | 13,000 |
| 2009/06/22 | 435 | 480 | 435 | 466 | 45,000 |
| 2009/06/19 | 425 | 436 | 415 | 434 | 21,000 |
| 2009/06/18 | 417 | 425 | 407 | 425 | 24,000 |
| 2009/06/17 | 409 | 415 | 407 | 413 | 16,000 |
| 2009/06/16 | 413 | 414 | 403 | 414 | 25,000 |
| 2009/06/15 | 420 | 423 | 403 | 414 | 60,000 |
| 2009/06/12 | 392 | 402 | 389 | 400 | 57,000 |
| 2009/06/11 | 385 | 390 | 385 | 390 | 18,000 |
| 2009/06/10 | 385 | 390 | 382 | 390 | 14,000 |
| 2009/06/09 | 385 | 394 | 385 | 394 | 7,000 |
| 2009/06/08 | 382 | 388 | 379 | 385 | 35,000 |
| 2009/06/05 | 379 | 381 | 377 | 381 | 27,000 |
| 2009/06/04 | 377 | 380 | 377 | 379 | 22,000 |
| 2009/06/03 | 383 | 383 | 375 | 376 | 26,000 |
| 2009/06/02 | 394 | 394 | 385 | 385 | 10,000 |
| 2009/06/01 | 395 | 401 | 390 | 401 | 14,000 |
| 2009/05/29 | 389 | 401 | 389 | 395 | 25,000 |
| 2009/05/28 | 385 | 394 | 380 | 380 | 24,000 |
| 2009/05/27 | 379 | 386 | 378 | 386 | 28,000 |
| 2009/05/26 | 369 | 371 | 368 | 369 | 57,000 |
| 2009/05/25 | 369 | 370 | 369 | 370 | 14,000 |
| 2009/05/22 | 370 | 370 | 364 | 369 | 22,000 |
| 2009/05/21 | 370 | 375 | 365 | 370 | 14,000 |
| 2009/05/20 | 366 | 370 | 365 | 370 | 29,000 |
| 2009/05/19 | 363 | 366 | 361 | 366 | 43,000 |
| 2009/05/18 | 363 | 363 | 361 | 361 | 8,000 |
| 2009/05/15 | 363 | 363 | 363 | 363 | 3,000 |
| 2009/05/14 | 364 | 364 | 361 | 363 | 12,000 |
| 2009/05/13 | 364 | 364 | 361 | 363 | 11,000 |
| 2009/05/12 | 361 | 365 | 361 | 364 | 21,000 |
| 2009/05/11 | 361 | 363 | 361 | 361 | 14,000 |
| 2009/05/08 | 360 | 362 | 360 | 361 | 45,000 |
| 2009/05/07 | 361 | 361 | 359 | 360 | 21,000 |
| 2009/05/01 | 360 | 360 | 359 | 359 | 2,000 |
| 2009/04/30 | 363 | 363 | 363 | 363 | 1,000 |
| 2009/04/28 | 366 | 369 | 365 | 366 | 22,000 |
| 2009/04/27 | 366 | 366 | 360 | 366 | 15,000 |
| 2009/04/24 | 353 | 358 | 353 | 356 | 32,000 |
| 2009/04/23 | 356 | 356 | 356 | 356 | 5,000 |
| 2009/04/22 | 354 | 356 | 354 | 356 | 4,000 |
| 2009/04/21 | 350 | 352 | 350 | 351 | 8,000 |
| 2009/04/20 | 352 | 360 | 350 | 356 | 16,000 |
| 2009/04/17 | 357 | 357 | 356 | 356 | 3,000 |
| 2009/04/16 | 350 | 350 | 347 | 347 | 10,000 |
| 2009/04/15 | 358 | 360 | 352 | 355 | 13,000 |
| 2009/04/14 | 351 | 351 | 350 | 350 | 2,000 |
| 2009/04/13 | 355 | 355 | 348 | 350 | 8,000 |
| 2009/04/10 | 350 | 360 | 350 | 359 | 16,000 |
| 2009/04/09 | 340 | 359 | 340 | 359 | 22,000 |
| 2009/04/08 | 335 | 339 | 335 | 339 | 9,000 |
| 2009/04/07 | 329 | 335 | 329 | 334 | 53,000 |
| 2009/04/06 | 330 | 330 | 328 | 329 | 25,000 |
| 2009/04/03 | 329 | 331 | 326 | 330 | 29,000 |
| 2009/04/02 | 324 | 330 | 324 | 329 | 17,000 |
| 2009/04/01 | 323 | 323 | 320 | 321 | 5,000 |
| 2009/03/31 | 325 | 325 | 320 | 320 | 8,000 |
| 2009/03/30 | 321 | 325 | 316 | 325 | 43,000 |
| 2009/03/27 | 323 | 330 | 323 | 329 | 69,000 |
| 2009/03/26 | 320 | 325 | 317 | 317 | 53,000 |
| 2009/03/25 | 327 | 327 | 320 | 325 | 17,000 |
| 2009/03/24 | 326 | 328 | 321 | 328 | 15,000 |
| 2009/03/23 | 311 | 325 | 310 | 315 | 78,000 |
| 2009/03/19 | 306 | 310 | 305 | 305 | 37,000 |
| 2009/03/18 | 309 | 310 | 303 | 305 | 65,000 |
| 2009/03/17 | 308 | 311 | 300 | 308 | 60,000 |
| 2009/03/16 | 318 | 318 | 310 | 313 | 25,000 |
| 2009/03/13 | 311 | 316 | 311 | 314 | 3,000 |
| 2009/03/12 | 313 | 314 | 310 | 310 | 12,000 |
| 2009/03/11 | 311 | 316 | 311 | 312 | 6,000 |
| 2009/03/10 | 318 | 319 | 308 | 319 | 9,000 |
| 2009/03/09 | 311 | 320 | 311 | 315 | 8,000 |
| 2009/03/06 | 321 | 321 | 312 | 312 | 19,000 |
| 2009/03/05 | 317 | 321 | 317 | 321 | 3,000 |
| 2009/03/04 | 324 | 324 | 323 | 324 | 4,000 |
| 2009/03/03 | 320 | 323 | 319 | 323 | 8,000 |
| 2009/03/02 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/02/27 | 333 | 333 | 322 | 330 | 25,000 |
| 2009/02/26 | 326 | 333 | 326 | 333 | 4,000 |
| 2009/02/25 | 335 | 335 | 320 | 326 | 77,000 |
| 2009/02/24 | 330 | 339 | 322 | 339 | 49,000 |
| 2009/02/23 | 355 | 360 | 350 | 358 | 89,000 |
| 2009/02/20 | 360 | 360 | 355 | 357 | 40,000 |
| 2009/02/19 | 359 | 363 | 359 | 359 | 22,000 |
| 2009/02/18 | 362 | 362 | 355 | 355 | 66,000 |
| 2009/02/17 | 358 | 364 | 355 | 361 | 48,000 |
| 2009/02/16 | 348 | 360 | 344 | 359 | 48,000 |
| 2009/02/13 | 340 | 343 | 340 | 343 | 19,000 |
| 2009/02/12 | 340 | 340 | 337 | 340 | 47,000 |
| 2009/02/10 | 337 | 342 | 336 | 342 | 21,000 |
| 2009/02/09 | 342 | 345 | 338 | 338 | 34,000 |
| 2009/02/06 | 343 | 345 | 327 | 345 | 42,000 |
| 2009/02/05 | 348 | 348 | 340 | 343 | 74,000 |
| 2009/02/04 | 344 | 350 | 343 | 350 | 28,000 |
| 2009/02/03 | 349 | 349 | 340 | 340 | 61,000 |
| 2009/02/02 | 350 | 356 | 347 | 352 | 58,000 |
| 2009/01/30 | 350 | 352 | 347 | 350 | 33,000 |
| 2009/01/29 | 349 | 350 | 348 | 350 | 19,000 |
| 2009/01/28 | 352 | 352 | 346 | 349 | 26,000 |
| 2009/01/27 | 360 | 360 | 350 | 353 | 57,000 |
| 2009/01/26 | 345 | 356 | 345 | 353 | 10,000 |
| 2009/01/23 | 351 | 351 | 340 | 340 | 13,000 |
| 2009/01/22 | 351 | 353 | 351 | 351 | 9,000 |
| 2009/01/21 | 350 | 355 | 350 | 355 | 4,000 |
| 2009/01/20 | 360 | 360 | 355 | 357 | 9,000 |
| 2009/01/19 | 360 | 365 | 360 | 360 | 5,000 |
| 2009/01/16 | 362 | 363 | 356 | 356 | 30,000 |
| 2009/01/15 | 370 | 370 | 363 | 366 | 22,000 |
| 2009/01/14 | 370 | 378 | 370 | 375 | 9,000 |
| 2009/01/13 | 370 | 380 | 365 | 371 | 13,000 |
| 2009/01/09 | 362 | 378 | 362 | 377 | 23,000 |
| 2009/01/08 | 365 | 369 | 351 | 365 | 18,000 |
| 2009/01/07 | 362 | 373 | 362 | 373 | 7,000 |
| 2009/01/06 | 371 | 371 | 351 | 365 | 20,000 |
| 2009/01/05 | 380 | 380 | 373 | 373 | 8,000 |