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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,040 | 1,050 | 1,040 | 1,048 | 63,100 |
| 2015/12/29 | 1,030 | 1,049 | 1,024 | 1,046 | 110,500 |
| 2015/12/28 | 1,010 | 1,033 | 1,010 | 1,029 | 113,800 |
| 2015/12/25 | 1,028 | 1,028 | 1,004 | 1,008 | 107,100 |
| 2015/12/24 | 1,030 | 1,037 | 1,015 | 1,017 | 83,600 |
| 2015/12/22 | 1,031 | 1,037 | 1,017 | 1,018 | 88,300 |
| 2015/12/21 | 1,026 | 1,031 | 1,011 | 1,021 | 98,700 |
| 2015/12/18 | 1,032 | 1,062 | 1,030 | 1,034 | 243,700 |
| 2015/12/17 | 1,040 | 1,062 | 1,029 | 1,031 | 192,900 |
| 2015/12/16 | 1,015 | 1,026 | 1,005 | 1,019 | 194,400 |
| 2015/12/15 | 1,024 | 1,029 | 1,001 | 1,002 | 125,400 |
| 2015/12/14 | 1,003 | 1,014 | 992 | 1,014 | 159,200 |
| 2015/12/11 | 1,020 | 1,034 | 1,017 | 1,030 | 309,000 |
| 2015/12/10 | 1,031 | 1,036 | 1,008 | 1,016 | 215,900 |
| 2015/12/09 | 1,040 | 1,056 | 1,036 | 1,043 | 224,000 |
| 2015/12/08 | 1,049 | 1,056 | 1,043 | 1,050 | 172,000 |
| 2015/12/07 | 1,055 | 1,058 | 1,047 | 1,049 | 129,600 |
| 2015/12/04 | 1,052 | 1,055 | 1,045 | 1,047 | 213,800 |
| 2015/12/03 | 1,057 | 1,082 | 1,057 | 1,080 | 254,500 |
| 2015/12/02 | 1,059 | 1,063 | 1,045 | 1,054 | 201,800 |
| 2015/12/01 | 1,056 | 1,069 | 1,053 | 1,065 | 170,500 |
| 2015/11/30 | 1,054 | 1,063 | 1,049 | 1,057 | 248,800 |
| 2015/11/27 | 1,050 | 1,066 | 1,046 | 1,047 | 199,400 |
| 2015/11/26 | 1,043 | 1,049 | 1,038 | 1,044 | 243,800 |
| 2015/11/25 | 1,035 | 1,044 | 1,025 | 1,027 | 181,600 |
| 2015/11/24 | 1,029 | 1,035 | 1,025 | 1,032 | 224,400 |
| 2015/11/20 | 1,012 | 1,034 | 998 | 1,029 | 352,100 |
| 2015/11/19 | 1,017 | 1,032 | 1,013 | 1,017 | 232,700 |
| 2015/11/18 | 1,020 | 1,026 | 1,010 | 1,010 | 189,200 |
| 2015/11/17 | 1,022 | 1,022 | 1,010 | 1,014 | 391,500 |
| 2015/11/16 | 1,007 | 1,012 | 1,001 | 1,010 | 197,000 |
| 2015/11/13 | 990 | 1,023 | 981 | 1,022 | 615,400 |
| 2015/11/12 | 1,000 | 1,000 | 988 | 996 | 160,400 |
| 2015/11/11 | 990 | 1,007 | 989 | 998 | 233,800 |
| 2015/11/10 | 969 | 990 | 969 | 987 | 358,800 |
| 2015/11/09 | 965 | 978 | 961 | 977 | 262,300 |
| 2015/11/06 | 955 | 972 | 951 | 963 | 254,900 |
| 2015/11/05 | 953 | 965 | 951 | 955 | 298,400 |
| 2015/11/04 | 972 | 980 | 955 | 959 | 254,100 |
| 2015/11/02 | 955 | 966 | 945 | 953 | 295,100 |
| 2015/10/30 | 966 | 973 | 952 | 956 | 277,700 |
| 2015/10/29 | 965 | 982 | 965 | 974 | 313,300 |
| 2015/10/28 | 976 | 978 | 959 | 960 | 308,700 |
| 2015/10/27 | 996 | 1,003 | 975 | 976 | 415,500 |
| 2015/10/26 | 1,007 | 1,011 | 998 | 1,005 | 179,600 |
| 2015/10/23 | 1,005 | 1,015 | 997 | 1,004 | 283,100 |
| 2015/10/22 | 996 | 998 | 985 | 988 | 195,700 |
| 2015/10/21 | 985 | 997 | 977 | 996 | 301,200 |
| 2015/10/20 | 1,005 | 1,009 | 984 | 988 | 195,800 |
| 2015/10/19 | 1,011 | 1,015 | 995 | 999 | 277,700 |
| 2015/10/16 | 1,026 | 1,026 | 1,006 | 1,010 | 328,000 |
| 2015/10/15 | 1,022 | 1,035 | 1,018 | 1,027 | 399,100 |
| 2015/10/14 | 1,017 | 1,033 | 1,014 | 1,015 | 395,500 |
| 2015/10/13 | 1,040 | 1,054 | 1,020 | 1,025 | 614,500 |
| 2015/10/09 | 1,101 | 1,115 | 1,091 | 1,100 | 169,400 |
| 2015/10/08 | 1,090 | 1,120 | 1,083 | 1,101 | 317,900 |
| 2015/10/07 | 1,083 | 1,113 | 1,072 | 1,078 | 241,500 |
| 2015/10/06 | 1,088 | 1,115 | 1,070 | 1,072 | 202,500 |
| 2015/10/05 | 1,079 | 1,089 | 1,067 | 1,077 | 158,700 |
| 2015/10/02 | 1,068 | 1,074 | 1,048 | 1,057 | 133,000 |
| 2015/10/01 | 1,088 | 1,089 | 1,060 | 1,075 | 167,900 |
| 2015/09/30 | 1,075 | 1,106 | 1,075 | 1,079 | 207,200 |
| 2015/09/29 | 1,083 | 1,087 | 1,053 | 1,055 | 181,400 |
| 2015/09/28 | 1,080 | 1,108 | 1,076 | 1,099 | 154,700 |
| 2015/09/25 | 1,078 | 1,098 | 1,068 | 1,088 | 95,900 |
| 2015/09/24 | 1,077 | 1,099 | 1,071 | 1,078 | 94,600 |
| 2015/09/18 | 1,100 | 1,108 | 1,087 | 1,098 | 106,500 |
| 2015/09/17 | 1,099 | 1,125 | 1,095 | 1,105 | 150,300 |
| 2015/09/16 | 1,101 | 1,112 | 1,076 | 1,100 | 112,000 |
| 2015/09/15 | 1,100 | 1,115 | 1,090 | 1,101 | 117,900 |
| 2015/09/14 | 1,091 | 1,107 | 1,076 | 1,088 | 129,400 |
| 2015/09/11 | 1,089 | 1,090 | 1,064 | 1,081 | 145,600 |
| 2015/09/10 | 1,043 | 1,079 | 1,037 | 1,076 | 93,000 |
| 2015/09/09 | 1,050 | 1,073 | 1,047 | 1,064 | 120,200 |
| 2015/09/08 | 1,048 | 1,052 | 1,016 | 1,022 | 88,100 |
| 2015/09/07 | 1,059 | 1,078 | 1,043 | 1,053 | 55,400 |
| 2015/09/04 | 1,103 | 1,103 | 1,056 | 1,065 | 88,600 |
| 2015/09/03 | 1,094 | 1,109 | 1,087 | 1,091 | 75,700 |
| 2015/09/02 | 1,065 | 1,111 | 1,055 | 1,085 | 130,800 |
| 2015/09/01 | 1,119 | 1,127 | 1,085 | 1,085 | 147,400 |
| 2015/08/31 | 1,124 | 1,124 | 1,101 | 1,113 | 103,600 |
| 2015/08/28 | 1,119 | 1,145 | 1,110 | 1,136 | 106,200 |
| 2015/08/27 | 1,089 | 1,114 | 1,083 | 1,088 | 117,700 |
| 2015/08/26 | 1,043 | 1,082 | 1,025 | 1,073 | 151,500 |
| 2015/08/25 | 1,021 | 1,090 | 1,011 | 1,034 | 176,500 |
| 2015/08/24 | 1,100 | 1,128 | 1,073 | 1,073 | 151,700 |
| 2015/08/21 | 1,152 | 1,160 | 1,130 | 1,133 | 103,900 |
| 2015/08/20 | 1,200 | 1,207 | 1,182 | 1,182 | 55,300 |
| 2015/08/19 | 1,198 | 1,228 | 1,194 | 1,209 | 141,300 |
| 2015/08/18 | 1,187 | 1,210 | 1,184 | 1,200 | 121,800 |
| 2015/08/17 | 1,225 | 1,227 | 1,179 | 1,187 | 138,000 |
| 2015/08/14 | 1,246 | 1,246 | 1,213 | 1,225 | 75,600 |
| 2015/08/13 | 1,246 | 1,260 | 1,237 | 1,252 | 95,800 |
| 2015/08/12 | 1,240 | 1,260 | 1,237 | 1,248 | 95,800 |
| 2015/08/11 | 1,245 | 1,265 | 1,236 | 1,248 | 133,000 |
| 2015/08/10 | 1,214 | 1,239 | 1,211 | 1,236 | 158,000 |
| 2015/08/07 | 1,225 | 1,238 | 1,210 | 1,214 | 108,800 |
| 2015/08/06 | 1,191 | 1,223 | 1,189 | 1,217 | 202,800 |
| 2015/08/05 | 1,178 | 1,199 | 1,170 | 1,178 | 133,900 |
| 2015/08/04 | 1,179 | 1,186 | 1,170 | 1,185 | 88,800 |
| 2015/08/03 | 1,186 | 1,195 | 1,177 | 1,185 | 66,100 |
| 2015/07/31 | 1,185 | 1,193 | 1,173 | 1,191 | 55,400 |
| 2015/07/30 | 1,180 | 1,189 | 1,173 | 1,185 | 95,300 |
| 2015/07/29 | 1,179 | 1,189 | 1,166 | 1,176 | 84,400 |
| 2015/07/28 | 1,181 | 1,188 | 1,168 | 1,181 | 65,600 |
| 2015/07/27 | 1,202 | 1,204 | 1,187 | 1,193 | 89,200 |
| 2015/07/24 | 1,199 | 1,214 | 1,198 | 1,205 | 78,700 |
| 2015/07/23 | 1,194 | 1,204 | 1,186 | 1,203 | 88,800 |
| 2015/07/22 | 1,205 | 1,207 | 1,197 | 1,199 | 66,900 |
| 2015/07/21 | 1,221 | 1,228 | 1,214 | 1,219 | 65,100 |
| 2015/07/17 | 1,229 | 1,229 | 1,211 | 1,218 | 54,700 |
| 2015/07/16 | 1,225 | 1,236 | 1,220 | 1,230 | 130,900 |
| 2015/07/15 | 1,223 | 1,228 | 1,214 | 1,223 | 100,700 |
| 2015/07/14 | 1,206 | 1,224 | 1,200 | 1,214 | 145,300 |
| 2015/07/13 | 1,191 | 1,201 | 1,179 | 1,189 | 103,800 |
| 2015/07/10 | 1,239 | 1,239 | 1,181 | 1,191 | 228,700 |
| 2015/07/09 | 1,180 | 1,237 | 1,168 | 1,234 | 251,300 |
| 2015/07/08 | 1,216 | 1,225 | 1,193 | 1,194 | 143,300 |
| 2015/07/07 | 1,210 | 1,240 | 1,210 | 1,218 | 123,500 |
| 2015/07/06 | 1,227 | 1,230 | 1,201 | 1,202 | 177,200 |
| 2015/07/03 | 1,251 | 1,255 | 1,236 | 1,252 | 80,700 |
| 2015/07/02 | 1,247 | 1,248 | 1,236 | 1,242 | 70,500 |
| 2015/07/01 | 1,248 | 1,248 | 1,231 | 1,237 | 72,600 |
| 2015/06/30 | 1,246 | 1,253 | 1,242 | 1,248 | 79,500 |
| 2015/06/29 | 1,264 | 1,264 | 1,245 | 1,247 | 101,600 |
| 2015/06/26 | 1,273 | 1,273 | 1,253 | 1,268 | 61,400 |
| 2015/06/25 | 1,267 | 1,280 | 1,266 | 1,274 | 88,800 |
| 2015/06/24 | 1,281 | 1,293 | 1,278 | 1,279 | 98,100 |
| 2015/06/23 | 1,275 | 1,285 | 1,273 | 1,280 | 132,200 |
| 2015/06/22 | 1,269 | 1,276 | 1,262 | 1,271 | 85,700 |
| 2015/06/19 | 1,255 | 1,270 | 1,253 | 1,270 | 127,900 |
| 2015/06/18 | 1,279 | 1,279 | 1,240 | 1,254 | 76,400 |
| 2015/06/17 | 1,252 | 1,278 | 1,252 | 1,262 | 114,200 |
| 2015/06/16 | 1,278 | 1,285 | 1,244 | 1,245 | 160,500 |
| 2015/06/15 | 1,281 | 1,285 | 1,271 | 1,284 | 62,900 |
| 2015/06/12 | 1,286 | 1,295 | 1,270 | 1,274 | 164,400 |
| 2015/06/11 | 1,290 | 1,294 | 1,276 | 1,278 | 88,600 |
| 2015/06/10 | 1,284 | 1,308 | 1,279 | 1,279 | 124,000 |
| 2015/06/09 | 1,277 | 1,297 | 1,275 | 1,275 | 94,900 |
| 2015/06/08 | 1,290 | 1,298 | 1,283 | 1,286 | 52,700 |
| 2015/06/05 | 1,275 | 1,298 | 1,275 | 1,291 | 121,800 |
| 2015/06/04 | 1,273 | 1,285 | 1,267 | 1,272 | 124,700 |
| 2015/06/03 | 1,290 | 1,294 | 1,275 | 1,282 | 97,100 |
| 2015/06/02 | 1,291 | 1,309 | 1,288 | 1,298 | 127,300 |
| 2015/06/01 | 1,288 | 1,291 | 1,281 | 1,291 | 80,900 |
| 2015/05/29 | 1,274 | 1,293 | 1,274 | 1,288 | 96,200 |
| 2015/05/28 | 1,285 | 1,297 | 1,280 | 1,282 | 113,300 |
| 2015/05/27 | 1,274 | 1,285 | 1,273 | 1,282 | 108,900 |
| 2015/05/26 | 1,263 | 1,276 | 1,259 | 1,271 | 78,300 |
| 2015/05/25 | 1,268 | 1,278 | 1,260 | 1,263 | 88,400 |
| 2015/05/22 | 1,254 | 1,267 | 1,252 | 1,266 | 90,100 |
| 2015/05/21 | 1,267 | 1,267 | 1,245 | 1,250 | 133,100 |
| 2015/05/20 | 1,240 | 1,268 | 1,240 | 1,262 | 168,900 |
| 2015/05/19 | 1,231 | 1,243 | 1,223 | 1,238 | 124,900 |
| 2015/05/18 | 1,237 | 1,245 | 1,233 | 1,243 | 94,900 |
| 2015/05/15 | 1,224 | 1,242 | 1,220 | 1,234 | 111,100 |
| 2015/05/14 | 1,218 | 1,230 | 1,203 | 1,212 | 128,200 |
| 2015/05/13 | 1,235 | 1,243 | 1,222 | 1,225 | 124,100 |
| 2015/05/12 | 1,215 | 1,248 | 1,199 | 1,248 | 264,700 |
| 2015/05/11 | 1,222 | 1,223 | 1,212 | 1,217 | 163,100 |
| 2015/05/08 | 1,204 | 1,211 | 1,195 | 1,207 | 213,200 |
| 2015/05/07 | 1,180 | 1,212 | 1,180 | 1,198 | 179,900 |
| 2015/05/01 | 1,180 | 1,190 | 1,175 | 1,187 | 108,300 |
| 2015/04/30 | 1,189 | 1,198 | 1,177 | 1,193 | 173,900 |
| 2015/04/28 | 1,178 | 1,193 | 1,178 | 1,184 | 99,300 |
| 2015/04/27 | 1,185 | 1,185 | 1,167 | 1,176 | 79,500 |
| 2015/04/24 | 1,181 | 1,188 | 1,179 | 1,183 | 95,500 |
| 2015/04/23 | 1,194 | 1,194 | 1,178 | 1,180 | 84,500 |
| 2015/04/22 | 1,188 | 1,198 | 1,186 | 1,189 | 64,100 |
| 2015/04/21 | 1,179 | 1,188 | 1,172 | 1,178 | 93,400 |
| 2015/04/20 | 1,182 | 1,195 | 1,171 | 1,181 | 133,900 |
| 2015/04/17 | 1,193 | 1,199 | 1,184 | 1,192 | 120,300 |
| 2015/04/16 | 1,215 | 1,218 | 1,182 | 1,198 | 247,500 |
| 2015/04/15 | 1,238 | 1,249 | 1,225 | 1,229 | 94,400 |
| 2015/04/14 | 1,203 | 1,236 | 1,199 | 1,231 | 190,800 |
| 2015/04/13 | 1,200 | 1,213 | 1,179 | 1,196 | 165,000 |
| 2015/04/10 | 1,200 | 1,215 | 1,183 | 1,208 | 255,800 |
| 2015/04/09 | 1,201 | 1,201 | 1,181 | 1,192 | 92,800 |
| 2015/04/08 | 1,200 | 1,211 | 1,194 | 1,197 | 85,300 |
| 2015/04/07 | 1,179 | 1,205 | 1,175 | 1,199 | 102,400 |
| 2015/04/06 | 1,172 | 1,182 | 1,167 | 1,171 | 72,000 |
| 2015/04/03 | 1,190 | 1,190 | 1,173 | 1,187 | 62,100 |
| 2015/04/02 | 1,175 | 1,198 | 1,175 | 1,181 | 111,400 |
| 2015/04/01 | 1,150 | 1,186 | 1,148 | 1,179 | 142,900 |
| 2015/03/31 | 1,180 | 1,193 | 1,167 | 1,168 | 64,400 |
| 2015/03/30 | 1,181 | 1,182 | 1,155 | 1,168 | 109,000 |
| 2015/03/27 | 1,208 | 1,221 | 1,169 | 1,175 | 139,600 |
| 2015/03/26 | 1,199 | 1,219 | 1,192 | 1,214 | 232,100 |
| 2015/03/25 | 1,200 | 1,206 | 1,184 | 1,200 | 166,300 |
| 2015/03/24 | 1,166 | 1,205 | 1,162 | 1,202 | 252,200 |
| 2015/03/23 | 1,178 | 1,184 | 1,160 | 1,163 | 123,300 |
| 2015/03/20 | 1,148 | 1,175 | 1,145 | 1,174 | 125,500 |
| 2015/03/19 | 1,154 | 1,157 | 1,141 | 1,144 | 85,900 |
| 2015/03/18 | 1,174 | 1,174 | 1,149 | 1,153 | 112,300 |
| 2015/03/17 | 1,176 | 1,177 | 1,164 | 1,167 | 114,100 |
| 2015/03/16 | 1,159 | 1,178 | 1,151 | 1,176 | 164,800 |
| 2015/03/13 | 1,152 | 1,160 | 1,141 | 1,155 | 229,400 |
| 2015/03/12 | 1,143 | 1,145 | 1,125 | 1,140 | 106,400 |
| 2015/03/11 | 1,123 | 1,140 | 1,117 | 1,138 | 124,000 |
| 2015/03/10 | 1,132 | 1,137 | 1,123 | 1,127 | 91,200 |
| 2015/03/09 | 1,127 | 1,136 | 1,123 | 1,129 | 86,900 |
| 2015/03/06 | 1,133 | 1,136 | 1,123 | 1,131 | 74,100 |
| 2015/03/05 | 1,132 | 1,141 | 1,126 | 1,132 | 68,400 |
| 2015/03/04 | 1,141 | 1,145 | 1,126 | 1,135 | 81,700 |
| 2015/03/03 | 1,148 | 1,159 | 1,142 | 1,148 | 116,700 |
| 2015/03/02 | 1,168 | 1,168 | 1,151 | 1,152 | 75,600 |
| 2015/02/27 | 1,158 | 1,164 | 1,152 | 1,159 | 177,700 |
| 2015/02/26 | 1,143 | 1,157 | 1,140 | 1,152 | 117,200 |
| 2015/02/25 | 1,149 | 1,157 | 1,135 | 1,152 | 159,800 |
| 2015/02/24 | 1,163 | 1,177 | 1,159 | 1,176 | 456,600 |
| 2015/02/23 | 1,164 | 1,174 | 1,155 | 1,160 | 156,100 |
| 2015/02/20 | 1,154 | 1,161 | 1,150 | 1,159 | 84,600 |
| 2015/02/19 | 1,140 | 1,155 | 1,138 | 1,153 | 212,500 |
| 2015/02/18 | 1,125 | 1,145 | 1,117 | 1,142 | 150,800 |
| 2015/02/17 | 1,118 | 1,126 | 1,110 | 1,116 | 153,300 |
| 2015/02/16 | 1,111 | 1,126 | 1,102 | 1,115 | 218,600 |
| 2015/02/13 | 1,103 | 1,103 | 1,090 | 1,090 | 179,400 |
| 2015/02/12 | 1,119 | 1,121 | 1,104 | 1,105 | 162,400 |
| 2015/02/10 | 1,104 | 1,110 | 1,095 | 1,098 | 132,500 |
| 2015/02/09 | 1,116 | 1,116 | 1,102 | 1,107 | 117,900 |
| 2015/02/06 | 1,117 | 1,121 | 1,100 | 1,103 | 100,600 |
| 2015/02/05 | 1,120 | 1,128 | 1,110 | 1,119 | 71,500 |
| 2015/02/04 | 1,111 | 1,137 | 1,110 | 1,125 | 156,600 |
| 2015/02/03 | 1,120 | 1,126 | 1,098 | 1,104 | 105,700 |
| 2015/02/02 | 1,116 | 1,124 | 1,110 | 1,114 | 75,500 |
| 2015/01/30 | 1,117 | 1,126 | 1,112 | 1,123 | 98,800 |
| 2015/01/29 | 1,112 | 1,117 | 1,104 | 1,105 | 63,900 |
| 2015/01/28 | 1,118 | 1,126 | 1,113 | 1,121 | 42,900 |
| 2015/01/27 | 1,107 | 1,127 | 1,103 | 1,126 | 134,100 |
| 2015/01/26 | 1,095 | 1,104 | 1,093 | 1,095 | 60,300 |
| 2015/01/23 | 1,114 | 1,114 | 1,100 | 1,105 | 56,200 |
| 2015/01/22 | 1,107 | 1,107 | 1,094 | 1,104 | 70,800 |
| 2015/01/21 | 1,118 | 1,118 | 1,105 | 1,107 | 56,100 |
| 2015/01/20 | 1,104 | 1,124 | 1,104 | 1,118 | 84,000 |
| 2015/01/19 | 1,132 | 1,132 | 1,107 | 1,109 | 40,100 |
| 2015/01/16 | 1,121 | 1,133 | 1,103 | 1,117 | 107,200 |
| 2015/01/15 | 1,110 | 1,149 | 1,110 | 1,145 | 142,600 |
| 2015/01/14 | 1,120 | 1,124 | 1,105 | 1,105 | 103,900 |
| 2015/01/13 | 1,118 | 1,120 | 1,107 | 1,117 | 109,700 |
| 2015/01/09 | 1,124 | 1,128 | 1,115 | 1,118 | 60,200 |
| 2015/01/08 | 1,118 | 1,131 | 1,118 | 1,128 | 71,700 |
| 2015/01/07 | 1,115 | 1,124 | 1,113 | 1,113 | 60,300 |
| 2015/01/06 | 1,125 | 1,133 | 1,115 | 1,117 | 97,300 |
| 2015/01/05 | 1,131 | 1,161 | 1,126 | 1,148 | 111,400 |