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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,369 | 1,394 | 1,369 | 1,383 | 58,000 |
| 2017/12/28 | 1,388 | 1,389 | 1,364 | 1,367 | 72,900 |
| 2017/12/27 | 1,392 | 1,402 | 1,380 | 1,385 | 115,800 |
| 2017/12/26 | 1,390 | 1,390 | 1,372 | 1,375 | 45,700 |
| 2017/12/25 | 1,395 | 1,398 | 1,385 | 1,389 | 38,600 |
| 2017/12/22 | 1,385 | 1,401 | 1,376 | 1,395 | 133,900 |
| 2017/12/21 | 1,351 | 1,418 | 1,344 | 1,388 | 287,700 |
| 2017/12/20 | 1,343 | 1,357 | 1,335 | 1,353 | 103,900 |
| 2017/12/19 | 1,335 | 1,358 | 1,334 | 1,347 | 138,800 |
| 2017/12/18 | 1,321 | 1,335 | 1,319 | 1,331 | 127,300 |
| 2017/12/15 | 1,306 | 1,314 | 1,288 | 1,306 | 164,000 |
| 2017/12/14 | 1,301 | 1,310 | 1,290 | 1,308 | 153,100 |
| 2017/12/13 | 1,308 | 1,308 | 1,292 | 1,297 | 74,000 |
| 2017/12/12 | 1,299 | 1,305 | 1,296 | 1,304 | 75,800 |
| 2017/12/11 | 1,305 | 1,316 | 1,286 | 1,298 | 81,600 |
| 2017/12/08 | 1,282 | 1,303 | 1,281 | 1,289 | 158,200 |
| 2017/12/07 | 1,281 | 1,324 | 1,275 | 1,312 | 302,800 |
| 2017/12/06 | 1,295 | 1,302 | 1,271 | 1,273 | 166,200 |
| 2017/12/05 | 1,304 | 1,318 | 1,289 | 1,291 | 160,200 |
| 2017/12/04 | 1,360 | 1,360 | 1,329 | 1,329 | 137,400 |
| 2017/12/01 | 1,336 | 1,342 | 1,322 | 1,341 | 169,800 |
| 2017/11/30 | 1,323 | 1,336 | 1,309 | 1,328 | 368,100 |
| 2017/11/29 | 1,343 | 1,343 | 1,317 | 1,319 | 189,600 |
| 2017/11/28 | 1,341 | 1,344 | 1,323 | 1,323 | 128,100 |
| 2017/11/27 | 1,364 | 1,364 | 1,347 | 1,354 | 106,400 |
| 2017/11/24 | 1,355 | 1,362 | 1,349 | 1,356 | 126,400 |
| 2017/11/22 | 1,371 | 1,374 | 1,353 | 1,359 | 148,000 |
| 2017/11/21 | 1,355 | 1,363 | 1,351 | 1,359 | 71,900 |
| 2017/11/20 | 1,340 | 1,361 | 1,340 | 1,355 | 171,000 |
| 2017/11/17 | 1,378 | 1,389 | 1,350 | 1,351 | 134,700 |
| 2017/11/16 | 1,361 | 1,377 | 1,357 | 1,366 | 98,200 |
| 2017/11/15 | 1,415 | 1,415 | 1,362 | 1,365 | 229,200 |
| 2017/11/14 | 1,408 | 1,424 | 1,399 | 1,415 | 118,400 |
| 2017/11/13 | 1,409 | 1,425 | 1,408 | 1,414 | 83,700 |
| 2017/11/10 | 1,399 | 1,424 | 1,399 | 1,408 | 87,100 |
| 2017/11/09 | 1,424 | 1,448 | 1,410 | 1,425 | 202,900 |
| 2017/11/08 | 1,410 | 1,417 | 1,396 | 1,410 | 107,800 |
| 2017/11/07 | 1,390 | 1,410 | 1,381 | 1,409 | 89,700 |
| 2017/11/06 | 1,409 | 1,424 | 1,403 | 1,407 | 111,300 |
| 2017/11/02 | 1,399 | 1,407 | 1,389 | 1,404 | 105,200 |
| 2017/11/01 | 1,400 | 1,409 | 1,391 | 1,403 | 152,400 |
| 2017/10/31 | 1,366 | 1,398 | 1,366 | 1,393 | 160,000 |
| 2017/10/30 | 1,343 | 1,356 | 1,337 | 1,354 | 151,700 |
| 2017/10/27 | 1,375 | 1,375 | 1,347 | 1,358 | 153,400 |
| 2017/10/26 | 1,370 | 1,390 | 1,348 | 1,350 | 127,700 |
| 2017/10/25 | 1,394 | 1,394 | 1,352 | 1,355 | 164,900 |
| 2017/10/24 | 1,335 | 1,400 | 1,335 | 1,394 | 309,900 |
| 2017/10/23 | 1,336 | 1,336 | 1,321 | 1,334 | 187,600 |
| 2017/10/20 | 1,332 | 1,340 | 1,320 | 1,329 | 137,100 |
| 2017/10/19 | 1,337 | 1,355 | 1,324 | 1,330 | 157,000 |
| 2017/10/18 | 1,338 | 1,344 | 1,328 | 1,340 | 210,700 |
| 2017/10/17 | 1,336 | 1,355 | 1,335 | 1,341 | 103,900 |
| 2017/10/16 | 1,328 | 1,340 | 1,319 | 1,327 | 114,900 |
| 2017/10/13 | 1,335 | 1,335 | 1,315 | 1,328 | 120,400 |
| 2017/10/12 | 1,330 | 1,353 | 1,329 | 1,341 | 117,500 |
| 2017/10/11 | 1,334 | 1,355 | 1,326 | 1,326 | 144,300 |
| 2017/10/10 | 1,342 | 1,348 | 1,303 | 1,340 | 491,400 |
| 2017/10/06 | 1,352 | 1,374 | 1,300 | 1,372 | 135,100 |
| 2017/10/05 | 1,354 | 1,367 | 1,352 | 1,362 | 124,800 |
| 2017/10/04 | 1,366 | 1,368 | 1,347 | 1,354 | 66,000 |
| 2017/10/03 | 1,370 | 1,370 | 1,340 | 1,357 | 148,900 |
| 2017/10/02 | 1,350 | 1,366 | 1,346 | 1,350 | 98,500 |
| 2017/09/29 | 1,344 | 1,359 | 1,336 | 1,359 | 107,800 |
| 2017/09/28 | 1,365 | 1,365 | 1,343 | 1,348 | 156,800 |
| 2017/09/27 | 1,339 | 1,356 | 1,332 | 1,348 | 95,300 |
| 2017/09/26 | 1,348 | 1,352 | 1,332 | 1,346 | 181,000 |
| 2017/09/25 | 1,371 | 1,379 | 1,360 | 1,367 | 104,000 |
| 2017/09/22 | 1,370 | 1,384 | 1,360 | 1,365 | 101,600 |
| 2017/09/21 | 1,370 | 1,382 | 1,364 | 1,371 | 154,000 |
| 2017/09/20 | 1,337 | 1,385 | 1,329 | 1,372 | 255,300 |
| 2017/09/19 | 1,341 | 1,358 | 1,312 | 1,325 | 176,300 |
| 2017/09/15 | 1,339 | 1,370 | 1,336 | 1,338 | 366,900 |
| 2017/09/14 | 1,315 | 1,343 | 1,310 | 1,336 | 196,300 |
| 2017/09/13 | 1,300 | 1,307 | 1,291 | 1,297 | 68,000 |
| 2017/09/12 | 1,305 | 1,306 | 1,281 | 1,292 | 107,400 |
| 2017/09/11 | 1,326 | 1,345 | 1,277 | 1,279 | 223,000 |
| 2017/09/08 | 1,300 | 1,322 | 1,299 | 1,316 | 242,800 |
| 2017/09/07 | 1,257 | 1,297 | 1,253 | 1,296 | 206,100 |
| 2017/09/06 | 1,257 | 1,271 | 1,243 | 1,264 | 147,900 |
| 2017/09/05 | 1,270 | 1,270 | 1,255 | 1,257 | 134,300 |
| 2017/09/04 | 1,281 | 1,283 | 1,257 | 1,272 | 137,200 |
| 2017/09/01 | 1,280 | 1,287 | 1,263 | 1,286 | 116,900 |
| 2017/08/31 | 1,292 | 1,293 | 1,274 | 1,278 | 119,000 |
| 2017/08/30 | 1,301 | 1,301 | 1,284 | 1,300 | 80,900 |
| 2017/08/29 | 1,286 | 1,291 | 1,269 | 1,289 | 135,400 |
| 2017/08/28 | 1,300 | 1,302 | 1,277 | 1,294 | 94,500 |
| 2017/08/25 | 1,293 | 1,305 | 1,287 | 1,300 | 74,500 |
| 2017/08/24 | 1,302 | 1,310 | 1,290 | 1,290 | 75,800 |
| 2017/08/23 | 1,315 | 1,319 | 1,298 | 1,302 | 110,300 |
| 2017/08/22 | 1,301 | 1,314 | 1,295 | 1,299 | 119,900 |
| 2017/08/21 | 1,309 | 1,316 | 1,295 | 1,310 | 96,300 |
| 2017/08/18 | 1,291 | 1,325 | 1,291 | 1,307 | 150,400 |
| 2017/08/17 | 1,297 | 1,321 | 1,296 | 1,308 | 122,300 |
| 2017/08/16 | 1,320 | 1,325 | 1,298 | 1,298 | 124,700 |
| 2017/08/15 | 1,298 | 1,337 | 1,290 | 1,323 | 220,700 |
| 2017/08/14 | 1,291 | 1,293 | 1,267 | 1,268 | 113,800 |
| 2017/08/10 | 1,282 | 1,319 | 1,282 | 1,311 | 74,200 |
| 2017/08/09 | 1,313 | 1,317 | 1,293 | 1,311 | 110,200 |
| 2017/08/08 | 1,306 | 1,320 | 1,304 | 1,310 | 89,600 |
| 2017/08/07 | 1,331 | 1,339 | 1,324 | 1,333 | 131,700 |
| 2017/08/04 | 1,320 | 1,320 | 1,298 | 1,318 | 170,000 |
| 2017/08/03 | 1,282 | 1,325 | 1,282 | 1,317 | 192,500 |
| 2017/08/02 | 1,272 | 1,299 | 1,267 | 1,294 | 142,900 |
| 2017/08/01 | 1,255 | 1,262 | 1,249 | 1,258 | 124,000 |
| 2017/07/31 | 1,257 | 1,267 | 1,245 | 1,245 | 89,400 |
| 2017/07/28 | 1,258 | 1,267 | 1,250 | 1,257 | 94,700 |
| 2017/07/27 | 1,275 | 1,284 | 1,257 | 1,258 | 137,000 |
| 2017/07/26 | 1,290 | 1,297 | 1,275 | 1,281 | 88,000 |
| 2017/07/25 | 1,283 | 1,292 | 1,283 | 1,287 | 81,600 |
| 2017/07/24 | 1,269 | 1,296 | 1,263 | 1,296 | 131,000 |
| 2017/07/21 | 1,267 | 1,280 | 1,265 | 1,275 | 102,600 |
| 2017/07/20 | 1,260 | 1,272 | 1,250 | 1,265 | 123,800 |
| 2017/07/19 | 1,270 | 1,276 | 1,262 | 1,270 | 152,700 |
| 2017/07/18 | 1,251 | 1,280 | 1,245 | 1,274 | 274,800 |
| 2017/07/14 | 1,228 | 1,255 | 1,224 | 1,241 | 295,000 |
| 2017/07/13 | 1,191 | 1,219 | 1,188 | 1,218 | 321,400 |
| 2017/07/12 | 1,185 | 1,192 | 1,179 | 1,192 | 213,100 |
| 2017/07/11 | 1,185 | 1,200 | 1,176 | 1,194 | 289,900 |
| 2017/07/10 | 1,220 | 1,233 | 1,180 | 1,183 | 724,700 |
| 2017/07/07 | 1,311 | 1,316 | 1,294 | 1,295 | 149,400 |
| 2017/07/06 | 1,312 | 1,315 | 1,301 | 1,301 | 95,800 |
| 2017/07/05 | 1,295 | 1,312 | 1,290 | 1,312 | 116,100 |
| 2017/07/04 | 1,316 | 1,330 | 1,291 | 1,296 | 120,400 |
| 2017/07/03 | 1,300 | 1,310 | 1,295 | 1,297 | 99,200 |
| 2017/06/30 | 1,267 | 1,303 | 1,266 | 1,303 | 216,300 |
| 2017/06/29 | 1,279 | 1,283 | 1,268 | 1,283 | 95,500 |
| 2017/06/28 | 1,265 | 1,279 | 1,265 | 1,266 | 69,400 |
| 2017/06/27 | 1,277 | 1,283 | 1,264 | 1,282 | 119,800 |
| 2017/06/26 | 1,264 | 1,278 | 1,263 | 1,271 | 110,400 |
| 2017/06/23 | 1,253 | 1,262 | 1,245 | 1,257 | 142,400 |
| 2017/06/22 | 1,250 | 1,255 | 1,242 | 1,247 | 102,700 |
| 2017/06/21 | 1,252 | 1,257 | 1,241 | 1,243 | 87,200 |
| 2017/06/20 | 1,247 | 1,276 | 1,247 | 1,268 | 108,300 |
| 2017/06/19 | 1,232 | 1,258 | 1,231 | 1,244 | 154,500 |
| 2017/06/16 | 1,235 | 1,262 | 1,223 | 1,234 | 143,600 |
| 2017/06/15 | 1,228 | 1,228 | 1,203 | 1,217 | 123,800 |
| 2017/06/14 | 1,242 | 1,249 | 1,230 | 1,232 | 108,000 |
| 2017/06/13 | 1,223 | 1,234 | 1,203 | 1,230 | 93,100 |
| 2017/06/12 | 1,198 | 1,224 | 1,194 | 1,224 | 136,400 |
| 2017/06/09 | 1,218 | 1,225 | 1,203 | 1,216 | 177,000 |
| 2017/06/08 | 1,228 | 1,228 | 1,212 | 1,223 | 135,100 |
| 2017/06/07 | 1,233 | 1,234 | 1,215 | 1,218 | 163,300 |
| 2017/06/06 | 1,237 | 1,245 | 1,233 | 1,234 | 76,500 |
| 2017/06/05 | 1,259 | 1,260 | 1,238 | 1,246 | 98,600 |
| 2017/06/02 | 1,240 | 1,274 | 1,239 | 1,259 | 197,400 |
| 2017/06/01 | 1,225 | 1,236 | 1,219 | 1,233 | 129,700 |
| 2017/05/31 | 1,229 | 1,229 | 1,212 | 1,216 | 143,300 |
| 2017/05/30 | 1,204 | 1,216 | 1,201 | 1,214 | 83,300 |
| 2017/05/29 | 1,217 | 1,226 | 1,210 | 1,221 | 115,200 |
| 2017/05/26 | 1,241 | 1,241 | 1,214 | 1,215 | 143,700 |
| 2017/05/25 | 1,253 | 1,260 | 1,241 | 1,241 | 128,400 |
| 2017/05/24 | 1,253 | 1,266 | 1,252 | 1,256 | 153,300 |
| 2017/05/23 | 1,237 | 1,247 | 1,230 | 1,240 | 165,900 |
| 2017/05/22 | 1,239 | 1,255 | 1,229 | 1,238 | 145,700 |
| 2017/05/19 | 1,210 | 1,241 | 1,210 | 1,239 | 223,300 |
| 2017/05/18 | 1,211 | 1,227 | 1,201 | 1,202 | 247,400 |
| 2017/05/17 | 1,233 | 1,239 | 1,221 | 1,227 | 206,700 |
| 2017/05/16 | 1,240 | 1,248 | 1,233 | 1,236 | 140,600 |
| 2017/05/15 | 1,247 | 1,253 | 1,238 | 1,240 | 186,300 |
| 2017/05/12 | 1,258 | 1,264 | 1,243 | 1,260 | 210,100 |
| 2017/05/11 | 1,274 | 1,277 | 1,258 | 1,265 | 200,600 |
| 2017/05/10 | 1,274 | 1,302 | 1,263 | 1,275 | 285,100 |
| 2017/05/09 | 1,300 | 1,308 | 1,269 | 1,282 | 304,000 |
| 2017/05/08 | 1,315 | 1,325 | 1,294 | 1,301 | 312,200 |
| 2017/05/02 | 1,293 | 1,324 | 1,293 | 1,317 | 378,800 |
| 2017/05/01 | 1,293 | 1,296 | 1,266 | 1,271 | 246,800 |
| 2017/04/28 | 1,279 | 1,312 | 1,278 | 1,285 | 335,900 |
| 2017/04/27 | 1,274 | 1,297 | 1,270 | 1,293 | 364,700 |
| 2017/04/26 | 1,270 | 1,275 | 1,260 | 1,267 | 226,900 |
| 2017/04/25 | 1,253 | 1,281 | 1,251 | 1,266 | 250,200 |
| 2017/04/24 | 1,236 | 1,279 | 1,222 | 1,255 | 344,400 |
| 2017/04/21 | 1,265 | 1,282 | 1,260 | 1,264 | 300,800 |
| 2017/04/20 | 1,220 | 1,270 | 1,217 | 1,255 | 445,700 |
| 2017/04/19 | 1,202 | 1,242 | 1,199 | 1,226 | 374,300 |
| 2017/04/18 | 1,200 | 1,223 | 1,193 | 1,202 | 286,000 |
| 2017/04/17 | 1,178 | 1,194 | 1,177 | 1,183 | 209,100 |
| 2017/04/14 | 1,200 | 1,214 | 1,167 | 1,179 | 361,600 |
| 2017/04/13 | 1,178 | 1,224 | 1,174 | 1,222 | 556,900 |
| 2017/04/12 | 1,163 | 1,184 | 1,155 | 1,174 | 487,400 |
| 2017/04/11 | 1,150 | 1,178 | 1,148 | 1,174 | 517,400 |
| 2017/04/10 | 1,050 | 1,174 | 1,050 | 1,166 | 945,400 |
| 2017/04/07 | 1,014 | 1,041 | 1,012 | 1,037 | 250,700 |
| 2017/04/06 | 1,016 | 1,023 | 1,006 | 1,018 | 212,400 |
| 2017/04/05 | 1,022 | 1,031 | 1,017 | 1,025 | 133,200 |
| 2017/04/04 | 1,040 | 1,041 | 1,017 | 1,029 | 179,800 |
| 2017/04/03 | 1,056 | 1,061 | 1,049 | 1,053 | 124,800 |
| 2017/03/31 | 1,075 | 1,083 | 1,057 | 1,058 | 123,000 |
| 2017/03/30 | 1,075 | 1,085 | 1,064 | 1,068 | 181,700 |
| 2017/03/29 | 1,092 | 1,102 | 1,065 | 1,090 | 182,300 |
| 2017/03/28 | 1,079 | 1,093 | 1,071 | 1,091 | 242,500 |
| 2017/03/27 | 1,057 | 1,074 | 1,049 | 1,062 | 231,200 |
| 2017/03/24 | 1,059 | 1,065 | 1,052 | 1,064 | 170,000 |
| 2017/03/23 | 1,077 | 1,077 | 1,054 | 1,061 | 208,800 |
| 2017/03/22 | 1,070 | 1,087 | 1,070 | 1,072 | 164,100 |
| 2017/03/21 | 1,085 | 1,106 | 1,083 | 1,097 | 172,900 |
| 2017/03/17 | 1,083 | 1,089 | 1,074 | 1,086 | 202,900 |
| 2017/03/16 | 1,051 | 1,085 | 1,051 | 1,085 | 165,800 |
| 2017/03/15 | 1,073 | 1,075 | 1,063 | 1,070 | 101,400 |
| 2017/03/14 | 1,083 | 1,083 | 1,067 | 1,073 | 58,300 |
| 2017/03/13 | 1,080 | 1,085 | 1,073 | 1,076 | 93,600 |
| 2017/03/10 | 1,090 | 1,090 | 1,068 | 1,076 | 116,600 |
| 2017/03/09 | 1,089 | 1,090 | 1,066 | 1,069 | 107,800 |
| 2017/03/08 | 1,075 | 1,092 | 1,075 | 1,082 | 203,500 |
| 2017/03/07 | 1,075 | 1,075 | 1,062 | 1,071 | 94,100 |
| 2017/03/06 | 1,060 | 1,080 | 1,060 | 1,073 | 299,800 |
| 2017/03/03 | 1,055 | 1,063 | 1,055 | 1,057 | 183,500 |
| 2017/03/02 | 1,058 | 1,065 | 1,049 | 1,053 | 116,700 |
| 2017/03/01 | 1,033 | 1,057 | 1,025 | 1,054 | 241,000 |
| 2017/02/28 | 1,040 | 1,040 | 1,028 | 1,030 | 218,000 |
| 2017/02/27 | 1,046 | 1,046 | 1,022 | 1,023 | 167,900 |
| 2017/02/24 | 1,032 | 1,063 | 1,029 | 1,049 | 390,900 |
| 2017/02/23 | 1,077 | 1,096 | 1,065 | 1,068 | 450,800 |
| 2017/02/22 | 1,065 | 1,069 | 1,060 | 1,064 | 228,200 |
| 2017/02/21 | 1,072 | 1,075 | 1,066 | 1,071 | 158,900 |
| 2017/02/20 | 1,080 | 1,085 | 1,067 | 1,072 | 189,000 |
| 2017/02/17 | 1,065 | 1,083 | 1,063 | 1,076 | 265,400 |
| 2017/02/16 | 1,056 | 1,076 | 1,056 | 1,070 | 368,900 |
| 2017/02/15 | 1,022 | 1,047 | 1,022 | 1,046 | 225,300 |
| 2017/02/14 | 1,021 | 1,029 | 1,015 | 1,017 | 143,700 |
| 2017/02/13 | 1,032 | 1,033 | 1,023 | 1,026 | 126,800 |
| 2017/02/10 | 1,031 | 1,038 | 1,026 | 1,034 | 77,900 |
| 2017/02/09 | 1,027 | 1,028 | 1,013 | 1,019 | 126,200 |
| 2017/02/08 | 1,030 | 1,032 | 1,013 | 1,027 | 133,300 |
| 2017/02/07 | 1,034 | 1,039 | 1,025 | 1,032 | 202,000 |
| 2017/02/06 | 1,038 | 1,042 | 1,033 | 1,038 | 120,800 |
| 2017/02/03 | 1,030 | 1,036 | 1,024 | 1,033 | 149,700 |
| 2017/02/02 | 1,054 | 1,055 | 1,031 | 1,032 | 98,800 |
| 2017/02/01 | 1,043 | 1,054 | 1,039 | 1,047 | 144,400 |
| 2017/01/31 | 1,065 | 1,065 | 1,044 | 1,045 | 183,300 |
| 2017/01/30 | 1,076 | 1,076 | 1,061 | 1,069 | 144,300 |
| 2017/01/27 | 1,057 | 1,078 | 1,057 | 1,068 | 292,800 |
| 2017/01/26 | 1,043 | 1,054 | 1,042 | 1,044 | 142,400 |
| 2017/01/25 | 1,029 | 1,042 | 1,023 | 1,027 | 197,400 |
| 2017/01/24 | 1,019 | 1,030 | 1,015 | 1,021 | 158,600 |
| 2017/01/23 | 1,029 | 1,031 | 1,019 | 1,019 | 114,300 |
| 2017/01/20 | 1,020 | 1,035 | 1,010 | 1,033 | 228,200 |
| 2017/01/19 | 1,032 | 1,050 | 1,021 | 1,021 | 298,200 |
| 2017/01/18 | 990 | 1,026 | 984 | 1,020 | 223,600 |
| 2017/01/17 | 1,003 | 1,008 | 995 | 996 | 178,400 |
| 2017/01/16 | 1,020 | 1,020 | 1,001 | 1,006 | 138,700 |
| 2017/01/13 | 1,020 | 1,035 | 1,019 | 1,028 | 160,800 |
| 2017/01/12 | 1,033 | 1,040 | 1,020 | 1,032 | 212,500 |
| 2017/01/11 | 1,024 | 1,038 | 1,019 | 1,027 | 204,200 |
| 2017/01/10 | 1,025 | 1,027 | 1,006 | 1,021 | 327,600 |
| 2017/01/06 | 999 | 1,022 | 999 | 1,016 | 187,000 |
| 2017/01/05 | 999 | 1,002 | 989 | 992 | 145,600 |
| 2017/01/04 | 973 | 1,005 | 971 | 1,003 | 192,800 |