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 |
---|---|---|---|---|---|
2012/12/28 | 697 | 706 | 695 | 706 | 131,000 |
2012/12/27 | 695 | 700 | 692 | 694 | 104,000 |
2012/12/26 | 667 | 703 | 667 | 693 | 244,000 |
2012/12/25 | 670 | 676 | 667 | 667 | 67,000 |
2012/12/21 | 668 | 679 | 665 | 669 | 187,000 |
2012/12/20 | 674 | 674 | 665 | 674 | 73,000 |
2012/12/19 | 664 | 680 | 662 | 671 | 228,000 |
2012/12/18 | 640 | 661 | 640 | 657 | 190,000 |
2012/12/17 | 642 | 645 | 636 | 639 | 53,000 |
2012/12/14 | 639 | 640 | 634 | 635 | 112,000 |
2012/12/13 | 643 | 648 | 639 | 639 | 74,000 |
2012/12/12 | 659 | 659 | 643 | 643 | 169,000 |
2012/12/11 | 649 | 659 | 640 | 659 | 117,000 |
2012/12/10 | 653 | 656 | 641 | 645 | 73,000 |
2012/12/07 | 645 | 655 | 641 | 650 | 133,000 |
2012/12/06 | 620 | 644 | 620 | 644 | 157,000 |
2012/12/05 | 615 | 620 | 610 | 620 | 71,000 |
2012/12/04 | 610 | 618 | 608 | 611 | 120,000 |
2012/12/03 | 608 | 621 | 606 | 616 | 184,000 |
2012/11/30 | 618 | 620 | 609 | 613 | 260,000 |
2012/11/29 | 620 | 621 | 616 | 621 | 62,000 |
2012/11/28 | 620 | 620 | 611 | 620 | 103,000 |
2012/11/27 | 619 | 623 | 614 | 620 | 56,000 |
2012/11/26 | 622 | 629 | 620 | 623 | 66,000 |
2012/11/22 | 621 | 623 | 614 | 620 | 76,000 |
2012/11/21 | 616 | 620 | 612 | 620 | 68,000 |
2012/11/20 | 625 | 625 | 613 | 624 | 118,000 |
2012/11/19 | 610 | 620 | 601 | 617 | 80,000 |
2012/11/16 | 607 | 610 | 599 | 607 | 118,000 |
2012/11/15 | 576 | 649 | 576 | 626 | 392,000 |
2012/11/14 | 570 | 570 | 567 | 569 | 88,000 |
2012/11/13 | 567 | 570 | 565 | 570 | 50,000 |
2012/11/12 | 570 | 575 | 566 | 568 | 44,000 |
2012/11/09 | 561 | 569 | 561 | 569 | 47,000 |
2012/11/08 | 561 | 568 | 561 | 565 | 56,000 |
2012/11/07 | 563 | 570 | 560 | 570 | 70,000 |
2012/11/06 | 565 | 565 | 562 | 565 | 55,000 |
2012/11/05 | 562 | 564 | 561 | 562 | 29,000 |
2012/11/02 | 564 | 567 | 564 | 565 | 49,000 |
2012/11/01 | 562 | 570 | 561 | 566 | 158,000 |
2012/10/31 | 557 | 567 | 557 | 563 | 53,000 |
2012/10/30 | 568 | 573 | 565 | 567 | 57,000 |
2012/10/29 | 573 | 573 | 564 | 568 | 44,000 |
2012/10/26 | 572 | 572 | 561 | 565 | 29,000 |
2012/10/25 | 579 | 579 | 572 | 572 | 46,000 |
2012/10/24 | 565 | 575 | 565 | 575 | 188,000 |
2012/10/23 | 576 | 585 | 571 | 571 | 138,000 |
2012/10/22 | 560 | 580 | 556 | 580 | 105,000 |
2012/10/19 | 559 | 571 | 559 | 570 | 137,000 |
2012/10/18 | 550 | 560 | 550 | 559 | 113,000 |
2012/10/17 | 548 | 549 | 542 | 545 | 202,000 |
2012/10/16 | 539 | 539 | 532 | 538 | 44,000 |
2012/10/15 | 526 | 540 | 525 | 536 | 58,000 |
2012/10/12 | 506 | 528 | 506 | 528 | 78,000 |
2012/10/11 | 512 | 515 | 509 | 514 | 38,000 |
2012/10/10 | 510 | 517 | 509 | 514 | 44,000 |
2012/10/09 | 523 | 523 | 515 | 515 | 86,000 |
2012/10/05 | 527 | 533 | 522 | 529 | 110,000 |
2012/10/04 | 516 | 534 | 516 | 526 | 73,000 |
2012/10/03 | 527 | 527 | 519 | 520 | 65,000 |
2012/10/02 | 520 | 527 | 519 | 525 | 101,000 |
2012/10/01 | 530 | 530 | 518 | 518 | 107,000 |
2012/09/28 | 516 | 538 | 516 | 531 | 75,000 |
2012/09/27 | 509 | 518 | 505 | 513 | 51,000 |
2012/09/26 | 521 | 522 | 510 | 519 | 35,000 |
2012/09/25 | 520 | 525 | 520 | 522 | 14,000 |
2012/09/24 | 532 | 532 | 522 | 524 | 32,000 |
2012/09/21 | 531 | 532 | 522 | 532 | 46,000 |
2012/09/20 | 540 | 540 | 528 | 535 | 40,000 |
2012/09/19 | 526 | 543 | 526 | 542 | 80,000 |
2012/09/18 | 551 | 551 | 522 | 522 | 69,000 |
2012/09/14 | 550 | 553 | 544 | 546 | 73,000 |
2012/09/13 | 527 | 548 | 524 | 541 | 70,000 |
2012/09/12 | 501 | 527 | 497 | 527 | 74,000 |
2012/09/11 | 500 | 503 | 489 | 496 | 30,000 |
2012/09/10 | 502 | 509 | 496 | 501 | 69,000 |
2012/09/07 | 499 | 499 | 483 | 498 | 232,000 |
2012/09/06 | 507 | 507 | 481 | 483 | 114,000 |
2012/09/05 | 522 | 524 | 506 | 510 | 107,000 |
2012/09/04 | 540 | 540 | 520 | 531 | 57,000 |
2012/09/03 | 546 | 546 | 540 | 540 | 69,000 |
2012/08/31 | 552 | 554 | 549 | 549 | 28,000 |
2012/08/30 | 561 | 561 | 554 | 556 | 30,000 |
2012/08/29 | 559 | 569 | 557 | 561 | 66,000 |
2012/08/28 | 576 | 576 | 564 | 569 | 69,000 |
2012/08/27 | 584 | 584 | 573 | 580 | 59,000 |
2012/08/24 | 559 | 585 | 559 | 584 | 69,000 |
2012/08/23 | 554 | 560 | 553 | 559 | 57,000 |
2012/08/22 | 551 | 560 | 551 | 560 | 31,000 |
2012/08/21 | 550 | 555 | 547 | 550 | 31,000 |
2012/08/20 | 550 | 552 | 548 | 550 | 16,000 |
2012/08/17 | 546 | 555 | 543 | 550 | 68,000 |
2012/08/16 | 540 | 554 | 539 | 546 | 83,000 |
2012/08/15 | 538 | 549 | 538 | 542 | 19,000 |
2012/08/14 | 545 | 554 | 542 | 545 | 32,000 |
2012/08/13 | 539 | 549 | 539 | 545 | 11,000 |
2012/08/10 | 536 | 544 | 536 | 539 | 19,000 |
2012/08/09 | 540 | 540 | 533 | 536 | 20,000 |
2012/08/08 | 548 | 552 | 540 | 540 | 60,000 |
2012/08/07 | 547 | 550 | 544 | 547 | 49,000 |
2012/08/06 | 557 | 557 | 540 | 547 | 17,000 |
2012/08/03 | 559 | 559 | 556 | 556 | 5,000 |
2012/08/02 | 557 | 565 | 538 | 561 | 98,000 |
2012/08/01 | 560 | 563 | 552 | 563 | 36,000 |
2012/07/31 | 546 | 566 | 546 | 563 | 14,000 |
2012/07/30 | 542 | 551 | 541 | 546 | 47,000 |
2012/07/27 | 534 | 541 | 531 | 541 | 59,000 |
2012/07/26 | 534 | 534 | 524 | 530 | 55,000 |
2012/07/25 | 540 | 543 | 526 | 530 | 65,000 |
2012/07/24 | 545 | 549 | 543 | 549 | 21,000 |
2012/07/23 | 532 | 558 | 531 | 545 | 142,000 |
2012/07/20 | 553 | 553 | 540 | 540 | 76,000 |
2012/07/19 | 554 | 556 | 550 | 553 | 63,000 |
2012/07/18 | 554 | 560 | 536 | 547 | 98,000 |
2012/07/17 | 567 | 567 | 552 | 555 | 55,000 |
2012/07/13 | 574 | 574 | 562 | 569 | 67,000 |
2012/07/12 | 596 | 596 | 572 | 575 | 82,000 |
2012/07/11 | 591 | 606 | 591 | 596 | 73,000 |
2012/07/10 | 596 | 605 | 586 | 605 | 139,000 |
2012/07/09 | 627 | 627 | 601 | 601 | 286,000 |
2012/07/06 | 607 | 620 | 604 | 620 | 139,000 |
2012/07/05 | 608 | 613 | 604 | 608 | 129,000 |
2012/07/04 | 606 | 612 | 601 | 601 | 201,000 |
2012/07/03 | 593 | 608 | 593 | 604 | 144,000 |
2012/07/02 | 591 | 595 | 589 | 593 | 105,000 |
2012/06/29 | 582 | 586 | 574 | 581 | 70,000 |
2012/06/28 | 577 | 587 | 577 | 583 | 74,000 |
2012/06/27 | 587 | 588 | 575 | 576 | 138,000 |
2012/06/26 | 579 | 580 | 570 | 574 | 114,000 |
2012/06/25 | 584 | 586 | 573 | 579 | 252,000 |
2012/06/22 | 531 | 564 | 528 | 564 | 167,000 |
2012/06/21 | 524 | 536 | 524 | 532 | 83,000 |
2012/06/20 | 511 | 525 | 511 | 522 | 26,000 |
2012/06/19 | 515 | 515 | 501 | 510 | 66,000 |
2012/06/18 | 527 | 527 | 513 | 514 | 32,000 |
2012/06/15 | 520 | 520 | 507 | 511 | 40,000 |
2012/06/14 | 519 | 519 | 507 | 511 | 59,000 |
2012/06/13 | 524 | 530 | 522 | 524 | 87,000 |
2012/06/12 | 509 | 519 | 502 | 519 | 63,000 |
2012/06/11 | 500 | 519 | 496 | 519 | 70,000 |
2012/06/08 | 503 | 504 | 488 | 493 | 82,000 |
2012/06/07 | 498 | 503 | 493 | 503 | 139,000 |
2012/06/06 | 473 | 485 | 466 | 482 | 161,000 |
2012/06/05 | 447 | 471 | 447 | 471 | 222,000 |
2012/06/04 | 462 | 470 | 451 | 452 | 181,000 |
2012/06/01 | 499 | 501 | 477 | 485 | 121,000 |
2012/05/31 | 505 | 505 | 492 | 499 | 79,000 |
2012/05/30 | 511 | 513 | 504 | 510 | 56,000 |
2012/05/29 | 507 | 510 | 506 | 506 | 111,000 |
2012/05/28 | 521 | 521 | 503 | 509 | 80,000 |
2012/05/25 | 535 | 538 | 526 | 530 | 47,000 |
2012/05/24 | 539 | 549 | 530 | 538 | 75,000 |
2012/05/23 | 547 | 553 | 530 | 535 | 77,000 |
2012/05/22 | 558 | 558 | 547 | 547 | 33,000 |
2012/05/21 | 535 | 544 | 535 | 538 | 24,000 |
2012/05/18 | 543 | 550 | 530 | 535 | 118,000 |
2012/05/17 | 540 | 560 | 530 | 560 | 102,000 |
2012/05/16 | 553 | 569 | 530 | 530 | 122,000 |
2012/05/15 | 555 | 555 | 502 | 548 | 358,000 |
2012/05/14 | 612 | 612 | 553 | 560 | 269,000 |
2012/05/11 | 620 | 624 | 600 | 607 | 94,000 |
2012/05/10 | 603 | 621 | 594 | 620 | 90,000 |
2012/05/09 | 605 | 610 | 585 | 603 | 181,000 |
2012/05/08 | 604 | 626 | 604 | 613 | 169,000 |
2012/05/07 | 635 | 636 | 601 | 601 | 179,000 |
2012/05/02 | 658 | 658 | 648 | 649 | 72,000 |
2012/05/01 | 672 | 675 | 650 | 654 | 125,000 |
2012/04/27 | 665 | 682 | 659 | 673 | 318,000 |
2012/04/26 | 650 | 657 | 647 | 657 | 193,000 |
2012/04/25 | 649 | 658 | 646 | 648 | 108,000 |
2012/04/24 | 659 | 663 | 643 | 646 | 150,000 |
2012/04/23 | 674 | 674 | 663 | 664 | 112,000 |
2012/04/20 | 675 | 676 | 667 | 674 | 100,000 |
2012/04/19 | 665 | 679 | 662 | 673 | 101,000 |
2012/04/18 | 676 | 678 | 661 | 661 | 108,000 |
2012/04/17 | 674 | 674 | 662 | 667 | 161,000 |
2012/04/16 | 687 | 689 | 670 | 672 | 130,000 |
2012/04/13 | 697 | 700 | 687 | 689 | 322,000 |
2012/04/12 | 658 | 701 | 651 | 695 | 500,000 |
2012/04/11 | 640 | 649 | 638 | 642 | 268,000 |
2012/04/10 | 660 | 674 | 654 | 658 | 273,000 |
2012/04/09 | 668 | 680 | 654 | 656 | 599,000 |
2012/04/06 | 697 | 706 | 692 | 698 | 421,000 |
2012/04/05 | 660 | 692 | 656 | 686 | 362,000 |
2012/04/04 | 688 | 688 | 659 | 671 | 468,000 |
2012/04/03 | 686 | 692 | 685 | 690 | 339,000 |
2012/04/02 | 697 | 702 | 691 | 699 | 575,000 |
2012/03/30 | 685 | 695 | 684 | 687 | 504,000 |
2012/03/29 | 671 | 683 | 660 | 682 | 571,000 |
2012/03/28 | 650 | 675 | 647 | 670 | 906,000 |
2012/03/27 | 643 | 646 | 631 | 645 | 570,000 |
2012/03/26 | 612 | 647 | 605 | 638 | 1,296,000 |
2012/03/23 | 587 | 598 | 586 | 598 | 543,000 |
2012/03/22 | 583 | 590 | 579 | 590 | 436,000 |
2012/03/21 | 595 | 596 | 583 | 585 | 1,413,000 |
2012/03/19 | 587 | 599 | 587 | 589 | 578,000 |
2012/03/16 | 590 | 592 | 586 | 588 | 235,000 |
2012/03/15 | 593 | 595 | 588 | 591 | 303,000 |
2012/03/14 | 580 | 592 | 580 | 588 | 363,000 |
2012/03/13 | 586 | 586 | 575 | 579 | 648,000 |
2012/03/12 | 600 | 602 | 585 | 585 | 447,000 |
2012/03/09 | 587 | 600 | 587 | 593 | 322,000 |
2012/03/08 | 553 | 585 | 553 | 576 | 322,000 |
2012/03/07 | 543 | 553 | 538 | 553 | 195,000 |
2012/03/06 | 531 | 545 | 531 | 544 | 173,000 |
2012/03/05 | 550 | 559 | 548 | 548 | 374,000 |
2012/03/02 | 617 | 617 | 598 | 598 | 57,000 |
2012/03/01 | 625 | 625 | 605 | 609 | 80,000 |
2012/02/29 | 619 | 625 | 619 | 625 | 32,000 |
2012/02/28 | 624 | 627 | 614 | 618 | 82,000 |
2012/02/27 | 629 | 643 | 624 | 624 | 226,000 |
2012/02/24 | 627 | 639 | 618 | 628 | 104,000 |
2012/02/23 | 620 | 631 | 620 | 628 | 83,000 |
2012/02/22 | 605 | 622 | 605 | 621 | 105,000 |
2012/02/21 | 609 | 618 | 595 | 605 | 95,000 |
2012/02/20 | 620 | 625 | 615 | 615 | 52,000 |
2012/02/17 | 625 | 626 | 620 | 621 | 16,000 |
2012/02/16 | 616 | 623 | 615 | 621 | 68,000 |
2012/02/15 | 618 | 628 | 615 | 628 | 84,000 |
2012/02/14 | 625 | 639 | 615 | 615 | 166,000 |
2012/02/13 | 606 | 620 | 606 | 620 | 109,000 |
2012/02/10 | 602 | 607 | 602 | 606 | 11,000 |
2012/02/09 | 607 | 607 | 603 | 604 | 15,000 |
2012/02/08 | 606 | 607 | 602 | 607 | 45,000 |
2012/02/07 | 598 | 605 | 598 | 605 | 28,000 |
2012/02/06 | 597 | 600 | 590 | 598 | 26,000 |
2012/02/03 | 596 | 598 | 590 | 596 | 16,000 |
2012/02/02 | 603 | 605 | 596 | 596 | 38,000 |
2012/02/01 | 601 | 601 | 581 | 595 | 86,000 |
2012/01/31 | 600 | 601 | 597 | 601 | 18,000 |
2012/01/30 | 607 | 607 | 600 | 603 | 47,000 |
2012/01/27 | 605 | 609 | 602 | 608 | 49,000 |
2012/01/26 | 601 | 607 | 601 | 606 | 27,000 |
2012/01/25 | 601 | 605 | 599 | 600 | 32,000 |
2012/01/24 | 610 | 610 | 600 | 607 | 52,000 |
2012/01/23 | 616 | 620 | 603 | 604 | 96,000 |
2012/01/20 | 616 | 622 | 614 | 620 | 104,000 |
2012/01/19 | 620 | 622 | 615 | 618 | 59,000 |
2012/01/18 | 613 | 620 | 610 | 620 | 86,000 |
2012/01/17 | 596 | 606 | 586 | 606 | 76,000 |
2012/01/16 | 590 | 597 | 584 | 595 | 47,000 |
2012/01/13 | 572 | 585 | 569 | 580 | 67,000 |
2012/01/12 | 569 | 570 | 563 | 564 | 81,000 |
2012/01/11 | 578 | 586 | 565 | 566 | 139,000 |
2012/01/10 | 568 | 575 | 565 | 575 | 92,000 |
2012/01/06 | 566 | 567 | 563 | 563 | 47,000 |
2012/01/05 | 567 | 567 | 562 | 566 | 70,000 |
2012/01/04 | 568 | 570 | 560 | 567 | 142,000 |