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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,221 | 1,249 | 1,221 | 1,238 | 132,000 |
| 2013/12/27 | 1,202 | 1,220 | 1,188 | 1,219 | 78,000 |
| 2013/12/26 | 1,180 | 1,211 | 1,175 | 1,200 | 150,000 |
| 2013/12/25 | 1,145 | 1,170 | 1,141 | 1,168 | 305,000 |
| 2013/12/24 | 1,165 | 1,167 | 1,140 | 1,142 | 162,000 |
| 2013/12/20 | 1,174 | 1,174 | 1,161 | 1,163 | 114,000 |
| 2013/12/19 | 1,190 | 1,190 | 1,167 | 1,171 | 312,000 |
| 2013/12/18 | 1,140 | 1,190 | 1,140 | 1,189 | 400,000 |
| 2013/12/17 | 1,128 | 1,145 | 1,125 | 1,140 | 180,000 |
| 2013/12/16 | 1,151 | 1,160 | 1,125 | 1,127 | 156,000 |
| 2013/12/13 | 1,133 | 1,153 | 1,121 | 1,147 | 438,000 |
| 2013/12/12 | 1,179 | 1,179 | 1,132 | 1,136 | 322,000 |
| 2013/12/11 | 1,182 | 1,192 | 1,175 | 1,177 | 189,000 |
| 2013/12/10 | 1,198 | 1,201 | 1,183 | 1,188 | 212,000 |
| 2013/12/09 | 1,191 | 1,208 | 1,182 | 1,198 | 370,000 |
| 2013/12/06 | 1,129 | 1,147 | 1,121 | 1,134 | 177,000 |
| 2013/12/05 | 1,159 | 1,168 | 1,136 | 1,137 | 205,000 |
| 2013/12/04 | 1,192 | 1,195 | 1,165 | 1,165 | 219,000 |
| 2013/12/03 | 1,207 | 1,212 | 1,193 | 1,195 | 177,000 |
| 2013/12/02 | 1,218 | 1,225 | 1,203 | 1,207 | 131,000 |
| 2013/11/29 | 1,232 | 1,232 | 1,206 | 1,216 | 296,000 |
| 2013/11/28 | 1,220 | 1,224 | 1,209 | 1,219 | 192,000 |
| 2013/11/27 | 1,231 | 1,231 | 1,206 | 1,210 | 106,000 |
| 2013/11/26 | 1,218 | 1,233 | 1,210 | 1,228 | 169,000 |
| 2013/11/25 | 1,221 | 1,226 | 1,209 | 1,219 | 82,000 |
| 2013/11/22 | 1,197 | 1,220 | 1,193 | 1,206 | 294,000 |
| 2013/11/21 | 1,201 | 1,222 | 1,191 | 1,194 | 288,000 |
| 2013/11/20 | 1,237 | 1,239 | 1,213 | 1,217 | 256,000 |
| 2013/11/19 | 1,260 | 1,268 | 1,242 | 1,243 | 178,000 |
| 2013/11/18 | 1,270 | 1,270 | 1,255 | 1,266 | 216,000 |
| 2013/11/15 | 1,267 | 1,275 | 1,252 | 1,265 | 257,000 |
| 2013/11/14 | 1,266 | 1,279 | 1,257 | 1,267 | 270,000 |
| 2013/11/13 | 1,272 | 1,280 | 1,260 | 1,261 | 119,000 |
| 2013/11/12 | 1,259 | 1,275 | 1,251 | 1,272 | 123,000 |
| 2013/11/11 | 1,269 | 1,269 | 1,241 | 1,249 | 164,000 |
| 2013/11/08 | 1,244 | 1,255 | 1,227 | 1,255 | 97,000 |
| 2013/11/07 | 1,269 | 1,269 | 1,250 | 1,255 | 81,000 |
| 2013/11/06 | 1,252 | 1,275 | 1,248 | 1,269 | 99,000 |
| 2013/11/05 | 1,251 | 1,268 | 1,240 | 1,252 | 215,000 |
| 2013/11/01 | 1,268 | 1,273 | 1,213 | 1,221 | 311,000 |
| 2013/10/31 | 1,302 | 1,306 | 1,271 | 1,277 | 273,000 |
| 2013/10/30 | 1,301 | 1,328 | 1,286 | 1,289 | 818,000 |
| 2013/10/29 | 1,301 | 1,305 | 1,292 | 1,300 | 221,000 |
| 2013/10/28 | 1,307 | 1,307 | 1,292 | 1,300 | 243,000 |
| 2013/10/25 | 1,307 | 1,307 | 1,283 | 1,295 | 201,000 |
| 2013/10/24 | 1,299 | 1,310 | 1,287 | 1,307 | 122,000 |
| 2013/10/23 | 1,322 | 1,325 | 1,294 | 1,295 | 197,000 |
| 2013/10/22 | 1,310 | 1,319 | 1,303 | 1,316 | 121,000 |
| 2013/10/21 | 1,324 | 1,330 | 1,312 | 1,314 | 107,000 |
| 2013/10/18 | 1,317 | 1,329 | 1,309 | 1,321 | 161,000 |
| 2013/10/17 | 1,330 | 1,333 | 1,300 | 1,313 | 129,000 |
| 2013/10/16 | 1,292 | 1,329 | 1,284 | 1,318 | 298,000 |
| 2013/10/15 | 1,330 | 1,333 | 1,291 | 1,292 | 257,000 |
| 2013/10/11 | 1,325 | 1,338 | 1,316 | 1,326 | 285,000 |
| 2013/10/10 | 1,282 | 1,324 | 1,266 | 1,302 | 429,000 |
| 2013/10/09 | 1,258 | 1,286 | 1,237 | 1,270 | 352,000 |
| 2013/10/08 | 1,260 | 1,291 | 1,260 | 1,272 | 243,000 |
| 2013/10/07 | 1,303 | 1,328 | 1,254 | 1,274 | 401,000 |
| 2013/10/04 | 1,273 | 1,310 | 1,273 | 1,301 | 339,000 |
| 2013/10/03 | 1,305 | 1,305 | 1,286 | 1,293 | 325,000 |
| 2013/10/02 | 1,329 | 1,353 | 1,314 | 1,327 | 316,000 |
| 2013/10/01 | 1,316 | 1,355 | 1,300 | 1,306 | 350,000 |
| 2013/09/30 | 1,308 | 1,313 | 1,283 | 1,296 | 213,000 |
| 2013/09/27 | 1,343 | 1,343 | 1,329 | 1,338 | 81,000 |
| 2013/09/26 | 1,308 | 1,344 | 1,281 | 1,344 | 244,000 |
| 2013/09/25 | 1,342 | 1,347 | 1,313 | 1,324 | 211,000 |
| 2013/09/24 | 1,319 | 1,349 | 1,313 | 1,343 | 276,000 |
| 2013/09/20 | 1,332 | 1,339 | 1,318 | 1,333 | 243,000 |
| 2013/09/19 | 1,312 | 1,339 | 1,305 | 1,332 | 478,000 |
| 2013/09/18 | 1,295 | 1,309 | 1,287 | 1,309 | 443,000 |
| 2013/09/17 | 1,269 | 1,291 | 1,269 | 1,290 | 289,000 |
| 2013/09/13 | 1,245 | 1,252 | 1,231 | 1,250 | 246,000 |
| 2013/09/12 | 1,229 | 1,240 | 1,218 | 1,238 | 141,000 |
| 2013/09/11 | 1,244 | 1,257 | 1,206 | 1,244 | 358,000 |
| 2013/09/10 | 1,178 | 1,245 | 1,177 | 1,225 | 550,000 |
| 2013/09/09 | 1,160 | 1,181 | 1,150 | 1,177 | 383,000 |
| 2013/09/06 | 1,115 | 1,129 | 1,111 | 1,122 | 228,000 |
| 2013/09/05 | 1,128 | 1,128 | 1,104 | 1,107 | 113,000 |
| 2013/09/04 | 1,083 | 1,128 | 1,075 | 1,128 | 187,000 |
| 2013/09/03 | 1,097 | 1,110 | 1,087 | 1,094 | 174,000 |
| 2013/09/02 | 1,066 | 1,090 | 1,045 | 1,078 | 354,000 |
| 2013/08/30 | 1,036 | 1,087 | 1,036 | 1,074 | 949,000 |
| 2013/08/29 | 1,137 | 1,137 | 1,006 | 1,006 | 1,654,000 |
| 2013/08/28 | 1,125 | 1,139 | 1,113 | 1,139 | 564,000 |
| 2013/08/27 | 1,162 | 1,168 | 1,150 | 1,155 | 270,000 |
| 2013/08/26 | 1,202 | 1,208 | 1,174 | 1,174 | 433,000 |
| 2013/08/23 | 1,160 | 1,206 | 1,160 | 1,183 | 487,000 |
| 2013/08/22 | 1,119 | 1,158 | 1,106 | 1,145 | 378,000 |
| 2013/08/21 | 1,143 | 1,144 | 1,106 | 1,119 | 224,000 |
| 2013/08/20 | 1,135 | 1,155 | 1,131 | 1,137 | 257,000 |
| 2013/08/19 | 1,136 | 1,144 | 1,129 | 1,136 | 189,000 |
| 2013/08/16 | 1,127 | 1,147 | 1,120 | 1,136 | 303,000 |
| 2013/08/15 | 1,125 | 1,134 | 1,117 | 1,125 | 290,000 |
| 2013/08/14 | 1,133 | 1,140 | 1,121 | 1,126 | 199,000 |
| 2013/08/13 | 1,130 | 1,130 | 1,118 | 1,127 | 100,000 |
| 2013/08/12 | 1,141 | 1,145 | 1,113 | 1,113 | 254,000 |
| 2013/08/09 | 1,144 | 1,152 | 1,137 | 1,141 | 205,000 |
| 2013/08/08 | 1,133 | 1,155 | 1,132 | 1,135 | 492,000 |
| 2013/08/07 | 1,138 | 1,150 | 1,124 | 1,126 | 266,000 |
| 2013/08/06 | 1,144 | 1,150 | 1,120 | 1,144 | 180,000 |
| 2013/08/05 | 1,121 | 1,135 | 1,113 | 1,135 | 181,000 |
| 2013/08/02 | 1,099 | 1,105 | 1,083 | 1,094 | 145,000 |
| 2013/08/01 | 1,056 | 1,080 | 1,056 | 1,075 | 169,000 |
| 2013/07/31 | 1,112 | 1,112 | 1,056 | 1,057 | 172,000 |
| 2013/07/30 | 1,046 | 1,118 | 1,045 | 1,093 | 181,000 |
| 2013/07/29 | 1,107 | 1,107 | 1,045 | 1,049 | 240,000 |
| 2013/07/26 | 1,120 | 1,139 | 1,112 | 1,118 | 253,000 |
| 2013/07/25 | 1,118 | 1,159 | 1,112 | 1,140 | 407,000 |
| 2013/07/24 | 1,120 | 1,128 | 1,095 | 1,109 | 208,000 |
| 2013/07/23 | 1,066 | 1,118 | 1,066 | 1,118 | 273,000 |
| 2013/07/22 | 1,101 | 1,107 | 1,065 | 1,077 | 453,000 |
| 2013/07/19 | 1,115 | 1,120 | 1,082 | 1,102 | 388,000 |
| 2013/07/18 | 1,117 | 1,123 | 1,101 | 1,109 | 244,000 |
| 2013/07/17 | 1,130 | 1,131 | 1,080 | 1,116 | 397,000 |
| 2013/07/16 | 1,156 | 1,159 | 1,121 | 1,137 | 336,000 |
| 2013/07/12 | 1,130 | 1,140 | 1,088 | 1,137 | 433,000 |
| 2013/07/11 | 1,067 | 1,122 | 1,050 | 1,117 | 550,000 |
| 2013/07/10 | 1,056 | 1,073 | 1,045 | 1,065 | 307,000 |
| 2013/07/09 | 1,044 | 1,064 | 1,026 | 1,064 | 444,000 |
| 2013/07/08 | 1,050 | 1,070 | 1,010 | 1,052 | 1,107,000 |
| 2013/07/05 | 990 | 995 | 978 | 985 | 388,000 |
| 2013/07/04 | 929 | 986 | 925 | 986 | 342,000 |
| 2013/07/03 | 941 | 954 | 931 | 942 | 348,000 |
| 2013/07/02 | 930 | 930 | 901 | 930 | 541,000 |
| 2013/07/01 | 881 | 911 | 869 | 910 | 578,000 |
| 2013/06/28 | 837 | 877 | 836 | 877 | 481,000 |
| 2013/06/27 | 821 | 845 | 815 | 839 | 229,000 |
| 2013/06/26 | 840 | 840 | 814 | 815 | 204,000 |
| 2013/06/25 | 847 | 847 | 827 | 840 | 325,000 |
| 2013/06/24 | 842 | 848 | 835 | 847 | 274,000 |
| 2013/06/21 | 830 | 841 | 811 | 838 | 348,000 |
| 2013/06/20 | 842 | 847 | 835 | 843 | 490,000 |
| 2013/06/19 | 872 | 877 | 834 | 850 | 1,936,000 |
| 2013/06/18 | 895 | 895 | 860 | 860 | 347,000 |
| 2013/06/17 | 861 | 911 | 861 | 901 | 365,000 |
| 2013/06/14 | 882 | 885 | 854 | 859 | 313,000 |
| 2013/06/13 | 875 | 893 | 866 | 872 | 538,000 |
| 2013/06/12 | 837 | 874 | 832 | 874 | 863,000 |
| 2013/06/11 | 828 | 843 | 822 | 838 | 462,000 |
| 2013/06/10 | 819 | 857 | 819 | 837 | 381,000 |
| 2013/06/07 | 811 | 811 | 769 | 784 | 466,000 |
| 2013/06/06 | 859 | 873 | 830 | 838 | 333,000 |
| 2013/06/05 | 918 | 934 | 878 | 878 | 246,000 |
| 2013/06/04 | 940 | 940 | 860 | 928 | 430,000 |
| 2013/06/03 | 1,040 | 1,100 | 1,027 | 1,046 | 221,000 |
| 2013/05/31 | 1,057 | 1,057 | 1,015 | 1,040 | 94,000 |
| 2013/05/30 | 1,054 | 1,054 | 1,022 | 1,027 | 98,000 |
| 2013/05/29 | 1,069 | 1,075 | 1,052 | 1,063 | 55,000 |
| 2013/05/28 | 972 | 1,049 | 972 | 1,049 | 85,000 |
| 2013/05/27 | 1,000 | 1,001 | 982 | 982 | 101,000 |
| 2013/05/24 | 1,040 | 1,075 | 981 | 1,032 | 284,000 |
| 2013/05/23 | 1,130 | 1,139 | 1,003 | 1,003 | 295,000 |
| 2013/05/22 | 1,181 | 1,181 | 1,135 | 1,146 | 196,000 |
| 2013/05/21 | 1,215 | 1,215 | 1,181 | 1,181 | 69,000 |
| 2013/05/20 | 1,220 | 1,223 | 1,210 | 1,220 | 111,000 |
| 2013/05/17 | 1,205 | 1,206 | 1,182 | 1,197 | 163,000 |
| 2013/05/16 | 1,179 | 1,200 | 1,122 | 1,160 | 173,000 |
| 2013/05/15 | 1,239 | 1,239 | 1,162 | 1,162 | 134,000 |
| 2013/05/14 | 1,253 | 1,253 | 1,211 | 1,213 | 120,000 |
| 2013/05/13 | 1,270 | 1,275 | 1,250 | 1,255 | 109,000 |
| 2013/05/10 | 1,303 | 1,311 | 1,251 | 1,263 | 176,000 |
| 2013/05/09 | 1,278 | 1,310 | 1,275 | 1,300 | 187,000 |
| 2013/05/08 | 1,273 | 1,289 | 1,261 | 1,261 | 103,000 |
| 2013/05/07 | 1,242 | 1,280 | 1,242 | 1,280 | 146,000 |
| 2013/05/02 | 1,232 | 1,232 | 1,209 | 1,229 | 82,000 |
| 2013/05/01 | 1,230 | 1,266 | 1,230 | 1,240 | 180,000 |
| 2013/04/30 | 1,183 | 1,230 | 1,182 | 1,217 | 85,000 |
| 2013/04/26 | 1,230 | 1,256 | 1,213 | 1,222 | 96,000 |
| 2013/04/25 | 1,240 | 1,255 | 1,226 | 1,254 | 138,000 |
| 2013/04/24 | 1,249 | 1,249 | 1,227 | 1,231 | 139,000 |
| 2013/04/23 | 1,235 | 1,236 | 1,191 | 1,215 | 185,000 |
| 2013/04/22 | 1,207 | 1,242 | 1,207 | 1,235 | 124,000 |
| 2013/04/19 | 1,172 | 1,190 | 1,170 | 1,187 | 100,000 |
| 2013/04/18 | 1,200 | 1,206 | 1,170 | 1,176 | 297,000 |
| 2013/04/17 | 1,160 | 1,207 | 1,148 | 1,207 | 285,000 |
| 2013/04/16 | 1,090 | 1,150 | 1,080 | 1,136 | 351,000 |
| 2013/04/15 | 1,059 | 1,106 | 1,050 | 1,100 | 356,000 |
| 2013/04/12 | 1,040 | 1,050 | 1,030 | 1,036 | 101,000 |
| 2013/04/11 | 1,051 | 1,068 | 1,023 | 1,046 | 183,000 |
| 2013/04/10 | 1,072 | 1,072 | 1,043 | 1,048 | 155,000 |
| 2013/04/09 | 1,072 | 1,075 | 1,030 | 1,050 | 222,000 |
| 2013/04/08 | 1,038 | 1,070 | 1,035 | 1,070 | 322,000 |
| 2013/04/05 | 1,001 | 1,018 | 989 | 992 | 115,000 |
| 2013/04/04 | 980 | 1,000 | 980 | 998 | 113,000 |
| 2013/04/03 | 963 | 1,000 | 955 | 1,000 | 116,000 |
| 2013/04/02 | 947 | 966 | 932 | 962 | 196,000 |
| 2013/04/01 | 1,005 | 1,005 | 937 | 949 | 171,000 |
| 2013/03/29 | 1,000 | 1,008 | 990 | 1,005 | 124,000 |
| 2013/03/28 | 995 | 999 | 979 | 999 | 134,000 |
| 2013/03/27 | 964 | 995 | 950 | 980 | 105,000 |
| 2013/03/26 | 950 | 970 | 948 | 969 | 161,000 |
| 2013/03/25 | 979 | 980 | 944 | 951 | 451,000 |
| 2013/03/22 | 1,040 | 1,040 | 1,005 | 1,009 | 151,000 |
| 2013/03/21 | 1,002 | 1,035 | 990 | 1,023 | 448,000 |
| 2013/03/19 | 982 | 1,008 | 975 | 1,008 | 264,000 |
| 2013/03/18 | 977 | 997 | 970 | 975 | 244,000 |
| 2013/03/15 | 969 | 980 | 953 | 980 | 276,000 |
| 2013/03/14 | 967 | 984 | 951 | 960 | 366,000 |
| 2013/03/13 | 923 | 949 | 921 | 949 | 274,000 |
| 2013/03/12 | 929 | 929 | 905 | 923 | 233,000 |
| 2013/03/11 | 883 | 944 | 883 | 919 | 411,000 |
| 2013/03/08 | 887 | 890 | 872 | 875 | 386,000 |
| 2013/03/07 | 890 | 894 | 854 | 871 | 253,000 |
| 2013/03/06 | 886 | 890 | 867 | 890 | 378,000 |
| 2013/03/05 | 839 | 875 | 834 | 871 | 495,000 |
| 2013/03/04 | 790 | 830 | 790 | 823 | 273,000 |
| 2013/03/01 | 786 | 789 | 780 | 789 | 109,000 |
| 2013/02/28 | 776 | 789 | 774 | 789 | 103,000 |
| 2013/02/27 | 784 | 785 | 774 | 776 | 62,000 |
| 2013/02/26 | 775 | 788 | 774 | 788 | 75,000 |
| 2013/02/25 | 793 | 793 | 786 | 792 | 139,000 |
| 2013/02/22 | 790 | 790 | 787 | 787 | 33,000 |
| 2013/02/21 | 792 | 800 | 790 | 793 | 118,000 |
| 2013/02/20 | 797 | 797 | 784 | 792 | 70,000 |
| 2013/02/19 | 788 | 789 | 784 | 789 | 84,000 |
| 2013/02/18 | 785 | 786 | 778 | 785 | 77,000 |
| 2013/02/15 | 780 | 784 | 763 | 784 | 88,000 |
| 2013/02/14 | 768 | 798 | 752 | 795 | 168,000 |
| 2013/02/13 | 792 | 792 | 767 | 768 | 102,000 |
| 2013/02/12 | 806 | 810 | 790 | 793 | 91,000 |
| 2013/02/08 | 803 | 811 | 802 | 803 | 145,000 |
| 2013/02/07 | 809 | 811 | 803 | 811 | 105,000 |
| 2013/02/06 | 814 | 817 | 806 | 812 | 151,000 |
| 2013/02/05 | 810 | 818 | 810 | 812 | 133,000 |
| 2013/02/04 | 820 | 828 | 812 | 812 | 147,000 |
| 2013/02/01 | 810 | 824 | 800 | 815 | 171,000 |
| 2013/01/31 | 800 | 810 | 800 | 810 | 114,000 |
| 2013/01/30 | 787 | 810 | 787 | 803 | 204,000 |
| 2013/01/29 | 783 | 787 | 779 | 786 | 108,000 |
| 2013/01/28 | 764 | 788 | 762 | 779 | 220,000 |
| 2013/01/25 | 742 | 759 | 741 | 759 | 161,000 |
| 2013/01/24 | 731 | 740 | 725 | 737 | 199,000 |
| 2013/01/23 | 748 | 753 | 744 | 744 | 146,000 |
| 2013/01/22 | 769 | 769 | 747 | 758 | 171,000 |
| 2013/01/21 | 762 | 771 | 757 | 768 | 168,000 |
| 2013/01/18 | 758 | 768 | 757 | 761 | 257,000 |
| 2013/01/17 | 762 | 770 | 756 | 757 | 243,000 |
| 2013/01/16 | 783 | 783 | 760 | 766 | 203,000 |
| 2013/01/15 | 750 | 779 | 744 | 779 | 222,000 |
| 2013/01/11 | 747 | 747 | 729 | 731 | 289,000 |
| 2013/01/10 | 709 | 750 | 708 | 717 | 428,000 |
| 2013/01/09 | 703 | 711 | 694 | 710 | 298,000 |
| 2013/01/08 | 704 | 708 | 699 | 701 | 254,000 |
| 2013/01/07 | 708 | 713 | 701 | 702 | 140,000 |
| 2013/01/04 | 717 | 720 | 703 | 707 | 157,000 |