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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,112 | 1,125 | 1,096 | 1,119 | 86,400 |
| 2018/12/27 | 1,085 | 1,124 | 1,068 | 1,106 | 126,700 |
| 2018/12/26 | 1,041 | 1,066 | 1,030 | 1,055 | 110,900 |
| 2018/12/25 | 1,067 | 1,067 | 1,034 | 1,036 | 62,100 |
| 2018/12/21 | 1,150 | 1,150 | 1,095 | 1,102 | 127,400 |
| 2018/12/20 | 1,193 | 1,193 | 1,143 | 1,148 | 141,100 |
| 2018/12/19 | 1,195 | 1,205 | 1,180 | 1,198 | 101,400 |
| 2018/12/18 | 1,221 | 1,232 | 1,197 | 1,198 | 75,200 |
| 2018/12/17 | 1,247 | 1,264 | 1,243 | 1,246 | 90,900 |
| 2018/12/14 | 1,293 | 1,293 | 1,248 | 1,249 | 84,400 |
| 2018/12/13 | 1,248 | 1,288 | 1,247 | 1,263 | 59,300 |
| 2018/12/12 | 1,218 | 1,249 | 1,218 | 1,242 | 49,400 |
| 2018/12/11 | 1,224 | 1,232 | 1,211 | 1,218 | 122,000 |
| 2018/12/10 | 1,211 | 1,226 | 1,201 | 1,224 | 82,800 |
| 2018/12/07 | 1,235 | 1,242 | 1,215 | 1,225 | 96,700 |
| 2018/12/06 | 1,251 | 1,256 | 1,237 | 1,244 | 120,800 |
| 2018/12/05 | 1,260 | 1,275 | 1,257 | 1,266 | 90,700 |
| 2018/12/04 | 1,315 | 1,320 | 1,283 | 1,286 | 67,700 |
| 2018/12/03 | 1,319 | 1,337 | 1,307 | 1,325 | 85,500 |
| 2018/11/30 | 1,310 | 1,319 | 1,305 | 1,305 | 54,400 |
| 2018/11/29 | 1,302 | 1,333 | 1,297 | 1,311 | 97,500 |
| 2018/11/28 | 1,291 | 1,296 | 1,281 | 1,288 | 68,200 |
| 2018/11/27 | 1,288 | 1,298 | 1,281 | 1,292 | 77,400 |
| 2018/11/26 | 1,269 | 1,284 | 1,262 | 1,274 | 42,500 |
| 2018/11/22 | 1,260 | 1,271 | 1,251 | 1,264 | 73,600 |
| 2018/11/21 | 1,240 | 1,265 | 1,234 | 1,258 | 87,200 |
| 2018/11/20 | 1,263 | 1,289 | 1,254 | 1,262 | 73,700 |
| 2018/11/19 | 1,260 | 1,284 | 1,260 | 1,276 | 67,500 |
| 2018/11/16 | 1,254 | 1,281 | 1,254 | 1,265 | 139,500 |
| 2018/11/15 | 1,234 | 1,248 | 1,228 | 1,243 | 53,100 |
| 2018/11/14 | 1,232 | 1,247 | 1,232 | 1,237 | 63,200 |
| 2018/11/13 | 1,226 | 1,247 | 1,223 | 1,236 | 64,600 |
| 2018/11/12 | 1,259 | 1,271 | 1,241 | 1,262 | 73,300 |
| 2018/11/09 | 1,267 | 1,278 | 1,257 | 1,269 | 84,500 |
| 2018/11/08 | 1,275 | 1,296 | 1,265 | 1,266 | 114,000 |
| 2018/11/07 | 1,250 | 1,261 | 1,240 | 1,245 | 159,200 |
| 2018/11/06 | 1,216 | 1,232 | 1,214 | 1,226 | 84,400 |
| 2018/11/05 | 1,233 | 1,238 | 1,210 | 1,221 | 129,400 |
| 2018/11/02 | 1,223 | 1,239 | 1,209 | 1,237 | 200,400 |
| 2018/11/01 | 1,229 | 1,231 | 1,201 | 1,209 | 163,800 |
| 2018/10/31 | 1,194 | 1,219 | 1,189 | 1,218 | 138,100 |
| 2018/10/30 | 1,172 | 1,197 | 1,167 | 1,193 | 179,000 |
| 2018/10/29 | 1,164 | 1,187 | 1,132 | 1,164 | 136,300 |
| 2018/10/26 | 1,177 | 1,192 | 1,163 | 1,169 | 148,900 |
| 2018/10/25 | 1,193 | 1,201 | 1,179 | 1,182 | 125,200 |
| 2018/10/24 | 1,220 | 1,240 | 1,216 | 1,232 | 175,500 |
| 2018/10/23 | 1,249 | 1,249 | 1,220 | 1,223 | 129,900 |
| 2018/10/22 | 1,263 | 1,266 | 1,240 | 1,255 | 93,200 |
| 2018/10/19 | 1,259 | 1,279 | 1,252 | 1,267 | 109,400 |
| 2018/10/18 | 1,287 | 1,296 | 1,275 | 1,277 | 102,100 |
| 2018/10/17 | 1,287 | 1,305 | 1,281 | 1,294 | 108,100 |
| 2018/10/16 | 1,281 | 1,300 | 1,279 | 1,287 | 117,600 |
| 2018/10/15 | 1,320 | 1,337 | 1,292 | 1,294 | 135,000 |
| 2018/10/12 | 1,331 | 1,345 | 1,311 | 1,314 | 149,500 |
| 2018/10/11 | 1,350 | 1,358 | 1,332 | 1,335 | 145,200 |
| 2018/10/10 | 1,378 | 1,405 | 1,344 | 1,385 | 119,300 |
| 2018/10/09 | 1,495 | 1,504 | 1,379 | 1,388 | 216,600 |
| 2018/10/05 | 1,406 | 1,419 | 1,404 | 1,405 | 76,900 |
| 2018/10/04 | 1,423 | 1,436 | 1,402 | 1,420 | 63,300 |
| 2018/10/03 | 1,424 | 1,432 | 1,404 | 1,404 | 60,300 |
| 2018/10/02 | 1,428 | 1,447 | 1,411 | 1,413 | 75,200 |
| 2018/10/01 | 1,396 | 1,425 | 1,395 | 1,413 | 111,800 |
| 2018/09/28 | 1,399 | 1,412 | 1,391 | 1,406 | 65,700 |
| 2018/09/27 | 1,413 | 1,413 | 1,391 | 1,395 | 88,900 |
| 2018/09/26 | 1,399 | 1,411 | 1,387 | 1,402 | 104,400 |
| 2018/09/25 | 1,400 | 1,400 | 1,387 | 1,400 | 123,300 |
| 2018/09/21 | 1,395 | 1,395 | 1,366 | 1,394 | 118,700 |
| 2018/09/20 | 1,399 | 1,399 | 1,367 | 1,372 | 128,000 |
| 2018/09/19 | 1,395 | 1,399 | 1,377 | 1,393 | 120,900 |
| 2018/09/18 | 1,372 | 1,379 | 1,357 | 1,377 | 70,000 |
| 2018/09/14 | 1,363 | 1,382 | 1,356 | 1,366 | 197,400 |
| 2018/09/13 | 1,320 | 1,360 | 1,319 | 1,337 | 127,000 |
| 2018/09/12 | 1,328 | 1,339 | 1,310 | 1,324 | 153,500 |
| 2018/09/11 | 1,332 | 1,343 | 1,321 | 1,331 | 105,500 |
| 2018/09/10 | 1,290 | 1,344 | 1,288 | 1,341 | 125,000 |
| 2018/09/07 | 1,337 | 1,346 | 1,306 | 1,313 | 118,600 |
| 2018/09/06 | 1,360 | 1,384 | 1,350 | 1,367 | 154,800 |
| 2018/09/05 | 1,378 | 1,379 | 1,335 | 1,343 | 177,300 |
| 2018/09/04 | 1,339 | 1,401 | 1,335 | 1,381 | 255,200 |
| 2018/09/03 | 1,306 | 1,350 | 1,300 | 1,323 | 143,400 |
| 2018/08/31 | 1,307 | 1,323 | 1,301 | 1,307 | 127,100 |
| 2018/08/30 | 1,316 | 1,328 | 1,311 | 1,321 | 116,900 |
| 2018/08/29 | 1,258 | 1,304 | 1,258 | 1,296 | 116,800 |
| 2018/08/28 | 1,260 | 1,295 | 1,260 | 1,288 | 93,600 |
| 2018/08/27 | 1,254 | 1,270 | 1,244 | 1,266 | 71,800 |
| 2018/08/24 | 1,266 | 1,269 | 1,242 | 1,249 | 44,700 |
| 2018/08/23 | 1,259 | 1,263 | 1,252 | 1,253 | 35,600 |
| 2018/08/22 | 1,231 | 1,263 | 1,231 | 1,252 | 50,200 |
| 2018/08/21 | 1,250 | 1,260 | 1,237 | 1,245 | 57,300 |
| 2018/08/20 | 1,250 | 1,271 | 1,250 | 1,260 | 54,800 |
| 2018/08/17 | 1,248 | 1,275 | 1,246 | 1,271 | 53,100 |
| 2018/08/16 | 1,253 | 1,263 | 1,243 | 1,253 | 51,200 |
| 2018/08/15 | 1,282 | 1,290 | 1,270 | 1,275 | 57,700 |
| 2018/08/14 | 1,254 | 1,282 | 1,247 | 1,278 | 101,600 |
| 2018/08/13 | 1,299 | 1,300 | 1,269 | 1,272 | 70,700 |
| 2018/08/10 | 1,310 | 1,317 | 1,293 | 1,308 | 108,100 |
| 2018/08/09 | 1,320 | 1,333 | 1,314 | 1,320 | 64,400 |
| 2018/08/08 | 1,317 | 1,349 | 1,314 | 1,343 | 78,300 |
| 2018/08/07 | 1,301 | 1,327 | 1,300 | 1,327 | 86,000 |
| 2018/08/06 | 1,338 | 1,338 | 1,319 | 1,320 | 68,800 |
| 2018/08/03 | 1,346 | 1,364 | 1,327 | 1,338 | 75,900 |
| 2018/08/02 | 1,351 | 1,363 | 1,340 | 1,345 | 66,500 |
| 2018/08/01 | 1,348 | 1,364 | 1,341 | 1,359 | 91,600 |
| 2018/07/31 | 1,354 | 1,359 | 1,329 | 1,342 | 114,300 |
| 2018/07/30 | 1,365 | 1,384 | 1,360 | 1,367 | 124,000 |
| 2018/07/27 | 1,367 | 1,382 | 1,345 | 1,375 | 144,000 |
| 2018/07/26 | 1,368 | 1,372 | 1,356 | 1,368 | 125,900 |
| 2018/07/25 | 1,337 | 1,359 | 1,337 | 1,348 | 101,100 |
| 2018/07/24 | 1,328 | 1,347 | 1,328 | 1,341 | 122,100 |
| 2018/07/23 | 1,310 | 1,329 | 1,296 | 1,311 | 158,500 |
| 2018/07/20 | 1,350 | 1,364 | 1,311 | 1,324 | 209,900 |
| 2018/07/19 | 1,332 | 1,347 | 1,325 | 1,338 | 186,500 |
| 2018/07/18 | 1,284 | 1,322 | 1,283 | 1,304 | 343,800 |
| 2018/07/17 | 1,259 | 1,275 | 1,241 | 1,245 | 122,600 |
| 2018/07/13 | 1,248 | 1,290 | 1,238 | 1,254 | 315,700 |
| 2018/07/12 | 1,260 | 1,267 | 1,201 | 1,208 | 198,500 |
| 2018/07/11 | 1,236 | 1,261 | 1,224 | 1,247 | 180,800 |
| 2018/07/10 | 1,238 | 1,246 | 1,212 | 1,228 | 170,300 |
| 2018/07/09 | 1,229 | 1,269 | 1,214 | 1,228 | 266,600 |
| 2018/07/06 | 1,145 | 1,194 | 1,140 | 1,172 | 87,300 |
| 2018/07/05 | 1,156 | 1,162 | 1,147 | 1,149 | 85,100 |
| 2018/07/04 | 1,135 | 1,166 | 1,135 | 1,161 | 70,500 |
| 2018/07/03 | 1,156 | 1,162 | 1,140 | 1,148 | 74,200 |
| 2018/07/02 | 1,162 | 1,181 | 1,149 | 1,152 | 138,500 |
| 2018/06/29 | 1,157 | 1,167 | 1,153 | 1,162 | 39,100 |
| 2018/06/28 | 1,165 | 1,170 | 1,158 | 1,168 | 69,200 |
| 2018/06/27 | 1,160 | 1,182 | 1,159 | 1,173 | 65,600 |
| 2018/06/26 | 1,137 | 1,172 | 1,127 | 1,172 | 96,700 |
| 2018/06/25 | 1,172 | 1,173 | 1,142 | 1,143 | 64,200 |
| 2018/06/22 | 1,156 | 1,182 | 1,154 | 1,176 | 113,600 |
| 2018/06/21 | 1,168 | 1,175 | 1,161 | 1,169 | 116,700 |
| 2018/06/20 | 1,190 | 1,190 | 1,158 | 1,170 | 144,700 |
| 2018/06/19 | 1,231 | 1,237 | 1,193 | 1,195 | 121,300 |
| 2018/06/18 | 1,209 | 1,241 | 1,200 | 1,236 | 181,300 |
| 2018/06/15 | 1,241 | 1,241 | 1,209 | 1,209 | 98,300 |
| 2018/06/14 | 1,224 | 1,241 | 1,215 | 1,231 | 115,600 |
| 2018/06/13 | 1,225 | 1,234 | 1,220 | 1,223 | 51,300 |
| 2018/06/12 | 1,239 | 1,239 | 1,220 | 1,221 | 86,900 |
| 2018/06/11 | 1,240 | 1,243 | 1,228 | 1,232 | 65,100 |
| 2018/06/08 | 1,240 | 1,244 | 1,226 | 1,238 | 181,700 |
| 2018/06/07 | 1,219 | 1,243 | 1,218 | 1,231 | 98,000 |
| 2018/06/06 | 1,186 | 1,209 | 1,179 | 1,203 | 91,800 |
| 2018/06/05 | 1,195 | 1,204 | 1,186 | 1,190 | 166,800 |
| 2018/06/04 | 1,186 | 1,207 | 1,179 | 1,203 | 176,800 |
| 2018/06/01 | 1,164 | 1,176 | 1,152 | 1,169 | 200,600 |
| 2018/05/31 | 1,194 | 1,200 | 1,178 | 1,179 | 157,200 |
| 2018/05/30 | 1,186 | 1,186 | 1,171 | 1,177 | 105,000 |
| 2018/05/29 | 1,196 | 1,210 | 1,193 | 1,208 | 98,100 |
| 2018/05/28 | 1,210 | 1,220 | 1,192 | 1,193 | 145,800 |
| 2018/05/25 | 1,215 | 1,220 | 1,205 | 1,210 | 95,000 |
| 2018/05/24 | 1,230 | 1,231 | 1,214 | 1,217 | 119,100 |
| 2018/05/23 | 1,218 | 1,229 | 1,214 | 1,221 | 151,900 |
| 2018/05/22 | 1,220 | 1,220 | 1,201 | 1,212 | 76,300 |
| 2018/05/21 | 1,226 | 1,226 | 1,211 | 1,216 | 144,000 |
| 2018/05/18 | 1,226 | 1,230 | 1,218 | 1,224 | 107,600 |
| 2018/05/17 | 1,213 | 1,219 | 1,202 | 1,217 | 125,600 |
| 2018/05/16 | 1,208 | 1,225 | 1,208 | 1,218 | 163,300 |
| 2018/05/15 | 1,203 | 1,223 | 1,202 | 1,213 | 131,100 |
| 2018/05/14 | 1,219 | 1,219 | 1,182 | 1,189 | 249,100 |
| 2018/05/11 | 1,201 | 1,222 | 1,199 | 1,220 | 166,700 |
| 2018/05/10 | 1,192 | 1,209 | 1,192 | 1,201 | 127,400 |
| 2018/05/09 | 1,214 | 1,214 | 1,193 | 1,195 | 117,300 |
| 2018/05/08 | 1,195 | 1,223 | 1,195 | 1,207 | 173,700 |
| 2018/05/07 | 1,185 | 1,187 | 1,165 | 1,182 | 67,500 |
| 2018/05/02 | 1,174 | 1,189 | 1,158 | 1,183 | 155,700 |
| 2018/05/01 | 1,177 | 1,183 | 1,150 | 1,178 | 147,300 |
| 2018/04/27 | 1,161 | 1,181 | 1,148 | 1,156 | 224,000 |
| 2018/04/26 | 1,149 | 1,156 | 1,134 | 1,135 | 235,900 |
| 2018/04/25 | 1,163 | 1,171 | 1,121 | 1,158 | 262,400 |
| 2018/04/24 | 1,163 | 1,173 | 1,157 | 1,170 | 92,500 |
| 2018/04/23 | 1,137 | 1,166 | 1,137 | 1,160 | 143,200 |
| 2018/04/20 | 1,136 | 1,154 | 1,125 | 1,137 | 200,700 |
| 2018/04/19 | 1,148 | 1,156 | 1,132 | 1,141 | 324,500 |
| 2018/04/18 | 1,122 | 1,148 | 1,118 | 1,144 | 209,600 |
| 2018/04/17 | 1,122 | 1,139 | 1,107 | 1,111 | 162,100 |
| 2018/04/16 | 1,130 | 1,131 | 1,111 | 1,122 | 162,600 |
| 2018/04/13 | 1,144 | 1,157 | 1,132 | 1,134 | 211,400 |
| 2018/04/12 | 1,147 | 1,153 | 1,131 | 1,134 | 231,300 |
| 2018/04/11 | 1,128 | 1,155 | 1,126 | 1,146 | 245,500 |
| 2018/04/10 | 1,120 | 1,120 | 1,082 | 1,106 | 310,500 |
| 2018/04/09 | 1,207 | 1,207 | 1,126 | 1,127 | 415,200 |
| 2018/04/06 | 1,205 | 1,214 | 1,197 | 1,198 | 169,600 |
| 2018/04/05 | 1,225 | 1,228 | 1,206 | 1,210 | 127,700 |
| 2018/04/04 | 1,203 | 1,224 | 1,194 | 1,213 | 191,000 |
| 2018/04/03 | 1,202 | 1,216 | 1,183 | 1,196 | 204,100 |
| 2018/04/02 | 1,191 | 1,216 | 1,184 | 1,211 | 140,600 |
| 2018/03/30 | 1,188 | 1,194 | 1,167 | 1,188 | 148,400 |
| 2018/03/29 | 1,183 | 1,188 | 1,157 | 1,172 | 133,700 |
| 2018/03/28 | 1,152 | 1,175 | 1,152 | 1,171 | 185,900 |
| 2018/03/27 | 1,164 | 1,175 | 1,137 | 1,155 | 346,400 |
| 2018/03/26 | 1,186 | 1,203 | 1,165 | 1,194 | 222,800 |
| 2018/03/23 | 1,200 | 1,222 | 1,175 | 1,179 | 278,300 |
| 2018/03/22 | 1,186 | 1,205 | 1,182 | 1,203 | 141,700 |
| 2018/03/20 | 1,176 | 1,189 | 1,172 | 1,186 | 97,700 |
| 2018/03/19 | 1,195 | 1,207 | 1,178 | 1,188 | 127,400 |
| 2018/03/16 | 1,222 | 1,240 | 1,211 | 1,214 | 188,400 |
| 2018/03/15 | 1,230 | 1,230 | 1,193 | 1,210 | 193,100 |
| 2018/03/14 | 1,223 | 1,238 | 1,222 | 1,226 | 262,800 |
| 2018/03/13 | 1,220 | 1,231 | 1,211 | 1,224 | 216,600 |
| 2018/03/12 | 1,227 | 1,230 | 1,213 | 1,220 | 402,300 |
| 2018/03/09 | 1,222 | 1,240 | 1,202 | 1,215 | 475,500 |
| 2018/03/08 | 1,195 | 1,224 | 1,192 | 1,201 | 782,600 |
| 2018/03/07 | 1,210 | 1,239 | 1,202 | 1,204 | 472,100 |
| 2018/03/06 | 1,250 | 1,257 | 1,224 | 1,226 | 110,500 |
| 2018/03/05 | 1,262 | 1,271 | 1,236 | 1,241 | 189,600 |
| 2018/03/02 | 1,280 | 1,298 | 1,272 | 1,274 | 164,600 |
| 2018/03/01 | 1,308 | 1,308 | 1,284 | 1,288 | 170,300 |
| 2018/02/28 | 1,290 | 1,308 | 1,288 | 1,296 | 158,200 |
| 2018/02/27 | 1,291 | 1,307 | 1,287 | 1,290 | 115,500 |
| 2018/02/26 | 1,281 | 1,294 | 1,275 | 1,284 | 211,200 |
| 2018/02/23 | 1,301 | 1,316 | 1,281 | 1,311 | 236,500 |
| 2018/02/22 | 1,270 | 1,298 | 1,268 | 1,285 | 179,500 |
| 2018/02/21 | 1,273 | 1,291 | 1,273 | 1,281 | 137,700 |
| 2018/02/20 | 1,245 | 1,255 | 1,237 | 1,251 | 112,200 |
| 2018/02/19 | 1,218 | 1,255 | 1,218 | 1,255 | 130,700 |
| 2018/02/16 | 1,219 | 1,232 | 1,214 | 1,216 | 93,900 |
| 2018/02/15 | 1,210 | 1,215 | 1,200 | 1,202 | 202,800 |
| 2018/02/14 | 1,240 | 1,245 | 1,196 | 1,198 | 183,300 |
| 2018/02/13 | 1,290 | 1,298 | 1,249 | 1,250 | 193,600 |
| 2018/02/09 | 1,276 | 1,288 | 1,269 | 1,285 | 201,900 |
| 2018/02/08 | 1,289 | 1,311 | 1,289 | 1,300 | 216,500 |
| 2018/02/07 | 1,296 | 1,313 | 1,279 | 1,279 | 225,900 |
| 2018/02/06 | 1,305 | 1,312 | 1,247 | 1,266 | 257,200 |
| 2018/02/05 | 1,350 | 1,370 | 1,349 | 1,357 | 143,600 |
| 2018/02/02 | 1,379 | 1,386 | 1,366 | 1,377 | 90,500 |
| 2018/02/01 | 1,349 | 1,380 | 1,347 | 1,377 | 117,600 |
| 2018/01/31 | 1,355 | 1,386 | 1,349 | 1,349 | 298,900 |
| 2018/01/30 | 1,368 | 1,375 | 1,346 | 1,352 | 262,900 |
| 2018/01/29 | 1,351 | 1,384 | 1,336 | 1,374 | 220,700 |
| 2018/01/26 | 1,352 | 1,371 | 1,348 | 1,359 | 75,200 |
| 2018/01/25 | 1,364 | 1,368 | 1,349 | 1,350 | 72,700 |
| 2018/01/24 | 1,361 | 1,378 | 1,357 | 1,374 | 107,800 |
| 2018/01/23 | 1,346 | 1,362 | 1,343 | 1,351 | 104,600 |
| 2018/01/22 | 1,359 | 1,360 | 1,346 | 1,349 | 105,000 |
| 2018/01/19 | 1,338 | 1,362 | 1,338 | 1,359 | 117,100 |
| 2018/01/18 | 1,359 | 1,365 | 1,332 | 1,332 | 193,700 |
| 2018/01/17 | 1,333 | 1,351 | 1,333 | 1,345 | 102,000 |
| 2018/01/16 | 1,356 | 1,364 | 1,343 | 1,344 | 94,200 |
| 2018/01/15 | 1,381 | 1,381 | 1,351 | 1,353 | 87,100 |
| 2018/01/12 | 1,371 | 1,389 | 1,363 | 1,366 | 130,800 |
| 2018/01/11 | 1,324 | 1,369 | 1,321 | 1,367 | 221,200 |
| 2018/01/10 | 1,368 | 1,373 | 1,317 | 1,329 | 372,600 |
| 2018/01/09 | 1,410 | 1,424 | 1,386 | 1,395 | 154,800 |
| 2018/01/05 | 1,390 | 1,408 | 1,389 | 1,406 | 103,100 |
| 2018/01/04 | 1,385 | 1,397 | 1,379 | 1,388 | 142,300 |