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 |
|---|---|---|---|---|---|
| 2010/12/30 | 364 | 370 | 362 | 370 | 46,000 |
| 2010/12/29 | 361 | 365 | 361 | 365 | 28,000 |
| 2010/12/28 | 361 | 368 | 361 | 363 | 38,000 |
| 2010/12/27 | 358 | 361 | 357 | 360 | 36,000 |
| 2010/12/24 | 362 | 363 | 353 | 362 | 50,000 |
| 2010/12/22 | 369 | 370 | 362 | 362 | 49,000 |
| 2010/12/21 | 370 | 371 | 363 | 369 | 48,000 |
| 2010/12/20 | 372 | 375 | 368 | 372 | 30,000 |
| 2010/12/17 | 370 | 374 | 367 | 373 | 26,000 |
| 2010/12/16 | 363 | 373 | 363 | 370 | 51,000 |
| 2010/12/15 | 356 | 365 | 356 | 365 | 44,000 |
| 2010/12/14 | 348 | 355 | 347 | 354 | 40,000 |
| 2010/12/13 | 350 | 350 | 338 | 346 | 48,000 |
| 2010/12/10 | 348 | 348 | 345 | 347 | 30,000 |
| 2010/12/09 | 342 | 345 | 341 | 345 | 15,000 |
| 2010/12/08 | 342 | 345 | 341 | 342 | 30,000 |
| 2010/12/07 | 343 | 343 | 340 | 342 | 31,000 |
| 2010/12/06 | 333 | 343 | 333 | 343 | 44,000 |
| 2010/12/03 | 334 | 337 | 334 | 335 | 24,000 |
| 2010/12/02 | 330 | 332 | 330 | 331 | 18,000 |
| 2010/12/01 | 325 | 328 | 325 | 328 | 19,000 |
| 2010/11/30 | 334 | 334 | 326 | 327 | 35,000 |
| 2010/11/29 | 324 | 331 | 324 | 330 | 51,000 |
| 2010/11/26 | 324 | 325 | 323 | 323 | 31,000 |
| 2010/11/25 | 325 | 326 | 324 | 324 | 42,000 |
| 2010/11/24 | 321 | 324 | 320 | 323 | 29,000 |
| 2010/11/22 | 320 | 325 | 320 | 324 | 44,000 |
| 2010/11/19 | 318 | 319 | 315 | 318 | 26,000 |
| 2010/11/18 | 311 | 315 | 311 | 315 | 20,000 |
| 2010/11/17 | 311 | 312 | 309 | 311 | 28,000 |
| 2010/11/16 | 311 | 315 | 311 | 312 | 26,000 |
| 2010/11/15 | 308 | 311 | 306 | 311 | 39,000 |
| 2010/11/12 | 308 | 308 | 306 | 306 | 27,000 |
| 2010/11/11 | 309 | 310 | 307 | 308 | 29,000 |
| 2010/11/10 | 307 | 311 | 305 | 308 | 34,000 |
| 2010/11/09 | 306 | 306 | 303 | 306 | 11,000 |
| 2010/11/08 | 307 | 307 | 304 | 306 | 41,000 |
| 2010/11/05 | 301 | 303 | 301 | 303 | 85,000 |
| 2010/11/04 | 299 | 302 | 298 | 299 | 95,000 |
| 2010/11/02 | 301 | 301 | 301 | 301 | 6,000 |
| 2010/11/01 | 300 | 302 | 296 | 302 | 44,000 |
| 2010/10/29 | 298 | 298 | 296 | 297 | 65,000 |
| 2010/10/28 | 298 | 300 | 297 | 298 | 29,000 |
| 2010/10/27 | 301 | 301 | 296 | 297 | 73,000 |
| 2010/10/26 | 299 | 301 | 298 | 299 | 57,000 |
| 2010/10/25 | 298 | 300 | 298 | 299 | 25,000 |
| 2010/10/22 | 301 | 303 | 298 | 299 | 51,000 |
| 2010/10/21 | 301 | 301 | 300 | 300 | 14,000 |
| 2010/10/20 | 302 | 302 | 300 | 301 | 56,000 |
| 2010/10/19 | 302 | 303 | 302 | 302 | 21,000 |
| 2010/10/18 | 304 | 305 | 303 | 303 | 72,000 |
| 2010/10/15 | 305 | 305 | 302 | 304 | 47,000 |
| 2010/10/14 | 309 | 309 | 303 | 304 | 22,000 |
| 2010/10/13 | 306 | 307 | 305 | 307 | 41,000 |
| 2010/10/12 | 311 | 313 | 306 | 307 | 37,000 |
| 2010/10/08 | 310 | 310 | 308 | 310 | 45,000 |
| 2010/10/07 | 313 | 313 | 310 | 310 | 47,000 |
| 2010/10/06 | 310 | 313 | 308 | 313 | 41,000 |
| 2010/10/05 | 309 | 310 | 307 | 310 | 10,000 |
| 2010/10/04 | 311 | 311 | 308 | 310 | 19,000 |
| 2010/10/01 | 314 | 314 | 310 | 311 | 15,000 |
| 2010/09/30 | 312 | 312 | 312 | 312 | 15,000 |
| 2010/09/29 | 313 | 313 | 310 | 312 | 32,000 |
| 2010/09/28 | 315 | 316 | 312 | 313 | 28,000 |
| 2010/09/27 | 320 | 323 | 314 | 315 | 60,000 |
| 2010/09/24 | 311 | 313 | 310 | 311 | 20,000 |
| 2010/09/22 | 313 | 314 | 310 | 314 | 15,000 |
| 2010/09/21 | 315 | 315 | 312 | 312 | 15,000 |
| 2010/09/17 | 313 | 313 | 313 | 313 | 4,000 |
| 2010/09/16 | 314 | 314 | 313 | 313 | 4,000 |
| 2010/09/15 | 313 | 315 | 313 | 314 | 24,000 |
| 2010/09/14 | 314 | 314 | 312 | 312 | 5,000 |
| 2010/09/13 | 315 | 315 | 312 | 314 | 21,000 |
| 2010/09/10 | 307 | 312 | 307 | 310 | 18,000 |
| 2010/09/09 | 300 | 305 | 300 | 305 | 6,000 |
| 2010/09/08 | 310 | 310 | 298 | 299 | 62,000 |
| 2010/09/07 | 312 | 315 | 311 | 314 | 29,000 |
| 2010/09/06 | 307 | 315 | 307 | 309 | 36,000 |
| 2010/09/03 | 298 | 304 | 298 | 304 | 14,000 |
| 2010/09/02 | 301 | 301 | 297 | 298 | 11,000 |
| 2010/09/01 | 296 | 297 | 295 | 297 | 12,000 |
| 2010/08/31 | 296 | 296 | 293 | 293 | 14,000 |
| 2010/08/30 | 296 | 296 | 296 | 296 | 28,000 |
| 2010/08/27 | 298 | 298 | 293 | 296 | 35,000 |
| 2010/08/26 | 299 | 299 | 294 | 294 | 27,000 |
| 2010/08/25 | 292 | 295 | 292 | 294 | 20,000 |
| 2010/08/24 | 291 | 293 | 290 | 292 | 129,000 |
| 2010/08/23 | 296 | 296 | 291 | 291 | 64,000 |
| 2010/08/20 | 297 | 298 | 295 | 296 | 69,000 |
| 2010/08/19 | 306 | 306 | 294 | 297 | 106,000 |
| 2010/08/18 | 314 | 314 | 304 | 304 | 10,000 |
| 2010/08/17 | 312 | 312 | 309 | 309 | 3,000 |
| 2010/08/16 | 311 | 315 | 311 | 313 | 6,000 |
| 2010/08/13 | 311 | 312 | 310 | 310 | 11,000 |
| 2010/08/12 | 313 | 313 | 312 | 312 | 3,000 |
| 2010/08/11 | 315 | 316 | 315 | 315 | 10,000 |
| 2010/08/10 | 316 | 316 | 316 | 316 | 21,000 |
| 2010/08/09 | 315 | 316 | 315 | 316 | 3,000 |
| 2010/08/06 | 316 | 318 | 314 | 318 | 30,000 |
| 2010/08/05 | 316 | 316 | 315 | 316 | 6,000 |
| 2010/08/04 | 314 | 316 | 314 | 316 | 2,000 |
| 2010/08/03 | 318 | 319 | 314 | 314 | 30,000 |
| 2010/08/02 | 320 | 325 | 315 | 315 | 24,000 |
| 2010/07/30 | 322 | 322 | 318 | 321 | 19,000 |
| 2010/07/29 | 320 | 320 | 318 | 320 | 18,000 |
| 2010/07/28 | 316 | 318 | 314 | 318 | 22,000 |
| 2010/07/27 | 316 | 318 | 314 | 316 | 18,000 |
| 2010/07/26 | 322 | 322 | 312 | 313 | 66,000 |
| 2010/07/23 | 322 | 322 | 320 | 321 | 29,000 |
| 2010/07/22 | 322 | 322 | 321 | 321 | 8,000 |
| 2010/07/21 | 324 | 324 | 322 | 322 | 7,000 |
| 2010/07/20 | 324 | 325 | 321 | 323 | 11,000 |
| 2010/07/16 | 326 | 327 | 325 | 325 | 3,000 |
| 2010/07/15 | 327 | 327 | 327 | 327 | 3,000 |
| 2010/07/14 | 327 | 327 | 323 | 326 | 61,000 |
| 2010/07/13 | 329 | 329 | 326 | 327 | 6,000 |
| 2010/07/12 | 332 | 332 | 327 | 329 | 40,000 |
| 2010/07/09 | 328 | 330 | 321 | 324 | 30,000 |
| 2010/07/08 | 328 | 328 | 323 | 328 | 67,000 |
| 2010/07/07 | 328 | 328 | 327 | 327 | 4,000 |
| 2010/07/06 | 328 | 328 | 327 | 328 | 6,000 |
| 2010/07/05 | 330 | 330 | 325 | 325 | 21,000 |
| 2010/07/02 | 332 | 332 | 332 | 332 | 7,000 |
| 2010/07/01 | 336 | 336 | 332 | 332 | 13,000 |
| 2010/06/30 | 333 | 333 | 333 | 333 | 2,000 |
| 2010/06/29 | 345 | 345 | 336 | 336 | 14,000 |
| 2010/06/28 | 345 | 345 | 334 | 340 | 32,000 |
| 2010/06/25 | 337 | 337 | 335 | 335 | 9,000 |
| 2010/06/24 | 340 | 340 | 338 | 338 | 4,000 |
| 2010/06/23 | 341 | 341 | 339 | 339 | 10,000 |
| 2010/06/22 | 345 | 345 | 343 | 343 | 3,000 |
| 2010/06/21 | 347 | 347 | 344 | 344 | 4,000 |
| 2010/06/18 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/06/17 | 341 | 341 | 339 | 339 | 6,000 |
| 2010/06/16 | 343 | 343 | 342 | 342 | 3,000 |
| 2010/06/15 | 341 | 341 | 341 | 341 | 13,000 |
| 2010/06/14 | 339 | 339 | 336 | 336 | 10,000 |
| 2010/06/11 | 347 | 347 | 334 | 334 | 34,000 |
| 2010/06/10 | 335 | 341 | 335 | 341 | 4,000 |
| 2010/06/09 | 337 | 337 | 334 | 334 | 2,000 |
| 2010/06/08 | 336 | 337 | 336 | 337 | 3,000 |
| 2010/06/07 | 337 | 337 | 334 | 335 | 16,000 |
| 2010/06/04 | 340 | 340 | 339 | 339 | 7,000 |
| 2010/06/03 | 342 | 344 | 338 | 338 | 35,000 |
| 2010/06/02 | 342 | 342 | 339 | 340 | 12,000 |
| 2010/06/01 | 348 | 349 | 337 | 340 | 45,000 |
| 2010/05/31 | 337 | 345 | 337 | 343 | 12,000 |
| 2010/05/28 | 335 | 335 | 333 | 335 | 44,000 |
| 2010/05/27 | 343 | 343 | 333 | 335 | 37,000 |
| 2010/05/26 | 341 | 342 | 335 | 336 | 31,000 |
| 2010/05/25 | 343 | 343 | 340 | 341 | 35,000 |
| 2010/05/24 | 346 | 346 | 342 | 342 | 28,000 |
| 2010/05/21 | 348 | 348 | 341 | 344 | 8,000 |
| 2010/05/20 | 354 | 354 | 350 | 350 | 23,000 |
| 2010/05/19 | 356 | 356 | 351 | 354 | 39,000 |
| 2010/05/18 | 359 | 362 | 356 | 356 | 42,000 |
| 2010/05/17 | 362 | 362 | 357 | 358 | 48,000 |
| 2010/05/14 | 366 | 367 | 363 | 364 | 16,000 |
| 2010/05/13 | 365 | 368 | 365 | 368 | 9,000 |
| 2010/05/12 | 362 | 368 | 358 | 360 | 74,000 |
| 2010/05/11 | 371 | 376 | 360 | 361 | 41,000 |
| 2010/05/10 | 370 | 371 | 365 | 370 | 31,000 |
| 2010/05/07 | 373 | 374 | 369 | 370 | 14,000 |
| 2010/05/06 | 385 | 389 | 376 | 376 | 21,000 |
| 2010/04/30 | 404 | 404 | 384 | 384 | 79,000 |
| 2010/04/28 | 403 | 404 | 395 | 404 | 11,000 |
| 2010/04/27 | 398 | 410 | 398 | 406 | 12,000 |
| 2010/04/26 | 401 | 401 | 397 | 400 | 11,000 |
| 2010/04/23 | 393 | 400 | 391 | 400 | 4,000 |
| 2010/04/22 | 397 | 397 | 396 | 396 | 3,000 |
| 2010/04/21 | 404 | 404 | 386 | 393 | 16,000 |
| 2010/04/20 | 389 | 396 | 389 | 396 | 11,000 |
| 2010/04/19 | 385 | 388 | 384 | 388 | 9,000 |
| 2010/04/16 | 391 | 393 | 386 | 386 | 23,000 |
| 2010/04/15 | 392 | 392 | 390 | 390 | 9,000 |
| 2010/04/14 | 389 | 389 | 386 | 386 | 26,000 |
| 2010/04/13 | 390 | 390 | 389 | 389 | 5,000 |
| 2010/04/12 | 390 | 393 | 386 | 393 | 10,000 |
| 2010/04/09 | 390 | 390 | 390 | 390 | 3,000 |
| 2010/04/08 | 388 | 389 | 388 | 388 | 4,000 |
| 2010/04/07 | 385 | 390 | 385 | 390 | 3,000 |
| 2010/04/06 | 389 | 390 | 386 | 390 | 14,000 |
| 2010/04/05 | 384 | 390 | 383 | 390 | 14,000 |
| 2010/04/02 | 379 | 380 | 377 | 380 | 9,000 |
| 2010/04/01 | 377 | 379 | 377 | 379 | 5,000 |
| 2010/03/31 | 372 | 373 | 371 | 373 | 11,000 |
| 2010/03/30 | 375 | 375 | 370 | 375 | 16,000 |
| 2010/03/29 | 376 | 376 | 368 | 372 | 11,000 |
| 2010/03/26 | 370 | 376 | 370 | 376 | 13,000 |
| 2010/03/25 | 375 | 375 | 370 | 370 | 11,000 |
| 2010/03/24 | 373 | 375 | 371 | 375 | 17,000 |
| 2010/03/23 | 374 | 374 | 368 | 370 | 11,000 |
| 2010/03/19 | 366 | 369 | 365 | 369 | 7,000 |
| 2010/03/18 | 364 | 375 | 364 | 368 | 24,000 |
| 2010/03/17 | 369 | 369 | 363 | 367 | 22,000 |
| 2010/03/16 | 365 | 365 | 365 | 365 | 19,000 |
| 2010/03/15 | 367 | 367 | 362 | 364 | 7,000 |
| 2010/03/12 | 360 | 360 | 355 | 359 | 16,000 |
| 2010/03/11 | 361 | 361 | 360 | 360 | 5,000 |
| 2010/03/10 | 363 | 366 | 363 | 364 | 7,000 |
| 2010/03/09 | 365 | 366 | 360 | 366 | 10,000 |
| 2010/03/08 | 361 | 365 | 358 | 365 | 14,000 |
| 2010/03/05 | 362 | 362 | 357 | 361 | 9,000 |
| 2010/03/04 | 359 | 363 | 359 | 360 | 13,000 |
| 2010/03/03 | 362 | 363 | 358 | 358 | 7,000 |
| 2010/03/02 | 362 | 362 | 360 | 362 | 7,000 |
| 2010/03/01 | 369 | 370 | 359 | 369 | 25,000 |
| 2010/02/26 | 360 | 363 | 360 | 363 | 6,000 |
| 2010/02/25 | 360 | 360 | 360 | 360 | 5,000 |
| 2010/02/24 | 356 | 365 | 356 | 359 | 54,000 |
| 2010/02/23 | 385 | 385 | 378 | 379 | 54,000 |
| 2010/02/22 | 393 | 393 | 383 | 388 | 26,000 |
| 2010/02/19 | 385 | 389 | 383 | 385 | 12,000 |
| 2010/02/18 | 386 | 387 | 385 | 387 | 7,000 |
| 2010/02/17 | 387 | 390 | 386 | 386 | 9,000 |
| 2010/02/16 | 386 | 394 | 386 | 387 | 6,000 |
| 2010/02/15 | 396 | 396 | 387 | 389 | 9,000 |
| 2010/02/12 | 392 | 394 | 392 | 394 | 3,000 |
| 2010/02/10 | 385 | 387 | 385 | 387 | 9,000 |
| 2010/02/08 | 395 | 395 | 392 | 392 | 3,000 |
| 2010/02/05 | 395 | 397 | 391 | 397 | 6,000 |
| 2010/02/04 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/02/03 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/02/02 | 403 | 403 | 395 | 395 | 7,000 |
| 2010/02/01 | 404 | 404 | 401 | 401 | 3,000 |
| 2010/01/29 | 398 | 404 | 398 | 404 | 4,000 |
| 2010/01/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/01/27 | 394 | 400 | 394 | 400 | 7,000 |
| 2010/01/26 | 393 | 397 | 393 | 397 | 6,000 |
| 2010/01/25 | 390 | 395 | 390 | 395 | 10,000 |
| 2010/01/22 | 390 | 391 | 390 | 391 | 4,000 |
| 2010/01/21 | 386 | 393 | 386 | 393 | 3,000 |
| 2010/01/20 | 388 | 391 | 386 | 386 | 6,000 |
| 2010/01/19 | 387 | 387 | 387 | 387 | 4,000 |
| 2010/01/18 | 390 | 394 | 387 | 387 | 7,000 |
| 2010/01/15 | 392 | 399 | 392 | 394 | 13,000 |
| 2010/01/14 | 383 | 399 | 383 | 399 | 17,000 |
| 2010/01/13 | 380 | 386 | 380 | 386 | 8,000 |
| 2010/01/12 | 385 | 385 | 380 | 380 | 6,000 |
| 2010/01/08 | 381 | 381 | 380 | 380 | 3,000 |
| 2010/01/07 | 380 | 384 | 377 | 379 | 17,000 |
| 2010/01/06 | 382 | 382 | 380 | 380 | 5,000 |
| 2010/01/05 | 385 | 385 | 382 | 382 | 3,000 |
| 2010/01/04 | 375 | 382 | 375 | 379 | 5,000 |