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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,080 | 1,085 | 1,076 | 1,076 | 27,800 |
| 2021/12/29 | 1,064 | 1,093 | 1,064 | 1,093 | 56,500 |
| 2021/12/28 | 1,068 | 1,071 | 1,055 | 1,070 | 42,400 |
| 2021/12/27 | 1,050 | 1,061 | 1,047 | 1,056 | 37,000 |
| 2021/12/24 | 1,055 | 1,056 | 1,050 | 1,051 | 22,500 |
| 2021/12/23 | 1,043 | 1,052 | 1,036 | 1,051 | 66,900 |
| 2021/12/22 | 1,048 | 1,051 | 1,027 | 1,040 | 82,900 |
| 2021/12/21 | 1,055 | 1,057 | 1,042 | 1,048 | 70,000 |
| 2021/12/20 | 1,058 | 1,060 | 1,029 | 1,031 | 99,700 |
| 2021/12/17 | 1,079 | 1,085 | 1,066 | 1,067 | 102,300 |
| 2021/12/16 | 1,078 | 1,078 | 1,066 | 1,075 | 50,000 |
| 2021/12/15 | 1,060 | 1,075 | 1,059 | 1,071 | 34,700 |
| 2021/12/14 | 1,069 | 1,074 | 1,056 | 1,061 | 43,800 |
| 2021/12/13 | 1,072 | 1,081 | 1,063 | 1,070 | 37,600 |
| 2021/12/10 | 1,079 | 1,079 | 1,066 | 1,078 | 65,100 |
| 2021/12/09 | 1,063 | 1,072 | 1,060 | 1,067 | 43,500 |
| 2021/12/08 | 1,082 | 1,082 | 1,062 | 1,068 | 44,900 |
| 2021/12/07 | 1,055 | 1,083 | 1,042 | 1,081 | 58,800 |
| 2021/12/06 | 1,045 | 1,051 | 1,035 | 1,042 | 43,300 |
| 2021/12/03 | 1,044 | 1,044 | 1,023 | 1,041 | 108,000 |
| 2021/12/02 | 1,023 | 1,042 | 1,023 | 1,025 | 63,000 |
| 2021/12/01 | 1,021 | 1,044 | 1,020 | 1,024 | 64,100 |
| 2021/11/30 | 1,036 | 1,053 | 1,026 | 1,026 | 114,000 |
| 2021/11/29 | 1,049 | 1,049 | 1,024 | 1,030 | 77,800 |
| 2021/11/26 | 1,067 | 1,074 | 1,045 | 1,053 | 56,100 |
| 2021/11/25 | 1,061 | 1,074 | 1,061 | 1,068 | 49,700 |
| 2021/11/24 | 1,059 | 1,071 | 1,053 | 1,053 | 62,800 |
| 2021/11/22 | 1,036 | 1,052 | 1,032 | 1,049 | 81,100 |
| 2021/11/19 | 1,023 | 1,042 | 1,020 | 1,037 | 49,500 |
| 2021/11/18 | 1,021 | 1,029 | 1,010 | 1,019 | 64,500 |
| 2021/11/17 | 1,032 | 1,032 | 1,016 | 1,016 | 45,100 |
| 2021/11/16 | 1,040 | 1,042 | 1,022 | 1,026 | 42,300 |
| 2021/11/15 | 1,044 | 1,052 | 1,026 | 1,036 | 43,800 |
| 2021/11/12 | 1,015 | 1,042 | 1,015 | 1,034 | 42,200 |
| 2021/11/11 | 1,022 | 1,026 | 1,015 | 1,015 | 25,400 |
| 2021/11/10 | 1,023 | 1,033 | 1,020 | 1,026 | 36,500 |
| 2021/11/09 | 1,038 | 1,045 | 1,024 | 1,026 | 29,900 |
| 2021/11/08 | 1,052 | 1,060 | 1,042 | 1,042 | 40,400 |
| 2021/11/05 | 1,085 | 1,085 | 1,048 | 1,048 | 74,800 |
| 2021/11/04 | 1,066 | 1,115 | 1,057 | 1,115 | 128,200 |
| 2021/11/02 | 1,058 | 1,062 | 1,047 | 1,047 | 47,000 |
| 2021/11/01 | 1,050 | 1,055 | 1,037 | 1,055 | 55,500 |
| 2021/10/29 | 1,023 | 1,037 | 1,019 | 1,030 | 112,400 |
| 2021/10/28 | 1,018 | 1,030 | 1,012 | 1,013 | 378,700 |
| 2021/10/27 | 1,024 | 1,030 | 1,019 | 1,023 | 59,200 |
| 2021/10/26 | 1,035 | 1,038 | 1,023 | 1,029 | 90,000 |
| 2021/10/25 | 1,017 | 1,026 | 1,014 | 1,014 | 30,500 |
| 2021/10/22 | 1,021 | 1,025 | 1,015 | 1,024 | 73,700 |
| 2021/10/21 | 1,042 | 1,045 | 1,023 | 1,023 | 72,700 |
| 2021/10/20 | 1,044 | 1,054 | 1,042 | 1,042 | 58,100 |
| 2021/10/19 | 1,041 | 1,055 | 1,037 | 1,041 | 57,900 |
| 2021/10/18 | 1,026 | 1,045 | 1,026 | 1,031 | 162,500 |
| 2021/10/15 | 1,021 | 1,029 | 1,014 | 1,025 | 63,300 |
| 2021/10/14 | 1,015 | 1,021 | 1,008 | 1,013 | 54,500 |
| 2021/10/13 | 1,017 | 1,025 | 1,015 | 1,023 | 72,100 |
| 2021/10/12 | 1,048 | 1,048 | 1,013 | 1,016 | 124,500 |
| 2021/10/11 | 1,055 | 1,055 | 1,036 | 1,040 | 67,800 |
| 2021/10/08 | 1,067 | 1,071 | 1,054 | 1,061 | 61,300 |
| 2021/10/07 | 1,041 | 1,058 | 1,037 | 1,037 | 43,500 |
| 2021/10/06 | 1,033 | 1,057 | 1,032 | 1,038 | 47,500 |
| 2021/10/05 | 1,044 | 1,046 | 1,023 | 1,029 | 69,400 |
| 2021/10/04 | 1,050 | 1,063 | 1,049 | 1,060 | 35,300 |
| 2021/10/01 | 1,075 | 1,075 | 1,043 | 1,049 | 62,000 |
| 2021/09/30 | 1,076 | 1,097 | 1,076 | 1,086 | 52,600 |
| 2021/09/29 | 1,078 | 1,080 | 1,062 | 1,076 | 70,400 |
| 2021/09/28 | 1,087 | 1,096 | 1,070 | 1,095 | 57,400 |
| 2021/09/27 | 1,102 | 1,105 | 1,088 | 1,089 | 53,900 |
| 2021/09/24 | 1,091 | 1,091 | 1,071 | 1,091 | 89,800 |
| 2021/09/22 | 1,080 | 1,086 | 1,070 | 1,074 | 69,500 |
| 2021/09/21 | 1,092 | 1,095 | 1,071 | 1,088 | 72,500 |
| 2021/09/17 | 1,086 | 1,110 | 1,077 | 1,110 | 166,300 |
| 2021/09/16 | 1,072 | 1,093 | 1,067 | 1,088 | 87,500 |
| 2021/09/15 | 1,080 | 1,080 | 1,055 | 1,069 | 68,800 |
| 2021/09/14 | 1,078 | 1,096 | 1,074 | 1,093 | 101,400 |
| 2021/09/13 | 1,062 | 1,074 | 1,055 | 1,074 | 65,500 |
| 2021/09/10 | 1,048 | 1,062 | 1,044 | 1,062 | 135,100 |
| 2021/09/09 | 1,044 | 1,050 | 1,040 | 1,040 | 52,800 |
| 2021/09/08 | 1,062 | 1,062 | 1,044 | 1,050 | 78,700 |
| 2021/09/07 | 1,053 | 1,072 | 1,053 | 1,059 | 91,800 |
| 2021/09/06 | 1,038 | 1,044 | 1,030 | 1,041 | 46,500 |
| 2021/09/03 | 1,025 | 1,036 | 1,022 | 1,028 | 73,100 |
| 2021/09/02 | 1,019 | 1,025 | 1,015 | 1,025 | 44,100 |
| 2021/09/01 | 1,013 | 1,022 | 1,010 | 1,019 | 56,400 |
| 2021/08/31 | 1,016 | 1,021 | 1,005 | 1,014 | 60,000 |
| 2021/08/30 | 1,005 | 1,016 | 1,002 | 1,016 | 42,100 |
| 2021/08/27 | 995 | 1,001 | 988 | 1,001 | 67,400 |
| 2021/08/26 | 1,010 | 1,010 | 998 | 1,001 | 47,200 |
| 2021/08/25 | 1,009 | 1,022 | 1,004 | 1,009 | 70,300 |
| 2021/08/24 | 997 | 1,012 | 995 | 1,004 | 72,900 |
| 2021/08/23 | 998 | 1,001 | 982 | 996 | 80,200 |
| 2021/08/20 | 999 | 1,005 | 992 | 995 | 59,000 |
| 2021/08/19 | 1,010 | 1,010 | 992 | 994 | 58,300 |
| 2021/08/18 | 1,015 | 1,016 | 1,001 | 1,011 | 71,700 |
| 2021/08/17 | 1,003 | 1,023 | 999 | 1,016 | 72,500 |
| 2021/08/16 | 1,016 | 1,016 | 995 | 998 | 65,100 |
| 2021/08/13 | 1,020 | 1,020 | 1,013 | 1,014 | 26,300 |
| 2021/08/12 | 1,025 | 1,025 | 1,015 | 1,020 | 39,400 |
| 2021/08/11 | 1,020 | 1,021 | 1,016 | 1,020 | 62,300 |
| 2021/08/10 | 1,015 | 1,022 | 1,009 | 1,012 | 47,900 |
| 2021/08/06 | 1,014 | 1,022 | 1,010 | 1,016 | 66,700 |
| 2021/08/05 | 1,001 | 1,012 | 1,001 | 1,012 | 53,000 |
| 2021/08/04 | 1,018 | 1,019 | 1,003 | 1,006 | 57,000 |
| 2021/08/03 | 1,037 | 1,055 | 1,013 | 1,015 | 43,600 |
| 2021/08/02 | 1,034 | 1,039 | 1,027 | 1,035 | 55,400 |
| 2021/07/30 | 1,042 | 1,047 | 1,018 | 1,022 | 88,500 |
| 2021/07/29 | 1,048 | 1,048 | 1,035 | 1,047 | 44,000 |
| 2021/07/28 | 1,040 | 1,057 | 1,036 | 1,049 | 54,300 |
| 2021/07/27 | 1,049 | 1,049 | 1,036 | 1,047 | 78,400 |
| 2021/07/26 | 1,053 | 1,053 | 1,030 | 1,036 | 41,900 |
| 2021/07/21 | 1,026 | 1,042 | 1,025 | 1,037 | 97,200 |
| 2021/07/20 | 1,030 | 1,033 | 1,012 | 1,024 | 78,700 |
| 2021/07/19 | 1,050 | 1,052 | 1,025 | 1,032 | 122,500 |
| 2021/07/16 | 1,041 | 1,061 | 1,036 | 1,056 | 87,200 |
| 2021/07/15 | 1,050 | 1,068 | 1,046 | 1,051 | 170,700 |
| 2021/07/14 | 1,041 | 1,061 | 1,041 | 1,050 | 63,900 |
| 2021/07/13 | 1,029 | 1,048 | 1,029 | 1,044 | 59,700 |
| 2021/07/12 | 1,069 | 1,069 | 1,017 | 1,022 | 117,100 |
| 2021/07/09 | 990 | 1,014 | 986 | 1,009 | 181,500 |
| 2021/07/08 | 1,003 | 1,009 | 1,000 | 1,000 | 60,500 |
| 2021/07/07 | 1,001 | 1,009 | 1,001 | 1,003 | 59,100 |
| 2021/07/06 | 1,026 | 1,026 | 1,009 | 1,013 | 45,000 |
| 2021/07/05 | 1,050 | 1,050 | 1,018 | 1,021 | 86,700 |
| 2021/07/02 | 1,042 | 1,042 | 1,026 | 1,038 | 62,500 |
| 2021/07/01 | 1,024 | 1,038 | 1,021 | 1,030 | 75,900 |
| 2021/06/30 | 1,053 | 1,060 | 1,024 | 1,024 | 120,100 |
| 2021/06/29 | 1,060 | 1,062 | 1,040 | 1,046 | 124,600 |
| 2021/06/28 | 1,064 | 1,077 | 1,057 | 1,063 | 75,500 |
| 2021/06/25 | 1,063 | 1,071 | 1,056 | 1,064 | 100,900 |
| 2021/06/24 | 1,075 | 1,076 | 1,060 | 1,063 | 70,400 |
| 2021/06/23 | 1,095 | 1,096 | 1,074 | 1,075 | 112,900 |
| 2021/06/22 | 1,094 | 1,102 | 1,085 | 1,100 | 163,400 |
| 2021/06/21 | 1,074 | 1,081 | 1,061 | 1,076 | 181,200 |
| 2021/06/18 | 1,100 | 1,100 | 1,076 | 1,087 | 186,700 |
| 2021/06/17 | 1,111 | 1,117 | 1,100 | 1,103 | 74,000 |
| 2021/06/16 | 1,117 | 1,119 | 1,104 | 1,109 | 71,300 |
| 2021/06/15 | 1,103 | 1,126 | 1,096 | 1,119 | 125,000 |
| 2021/06/14 | 1,109 | 1,111 | 1,095 | 1,109 | 61,100 |
| 2021/06/11 | 1,115 | 1,115 | 1,102 | 1,102 | 101,900 |
| 2021/06/10 | 1,122 | 1,122 | 1,102 | 1,119 | 89,600 |
| 2021/06/09 | 1,149 | 1,154 | 1,120 | 1,123 | 72,600 |
| 2021/06/08 | 1,133 | 1,150 | 1,126 | 1,149 | 76,800 |
| 2021/06/07 | 1,141 | 1,148 | 1,132 | 1,133 | 48,900 |
| 2021/06/04 | 1,150 | 1,152 | 1,138 | 1,141 | 42,400 |
| 2021/06/03 | 1,143 | 1,156 | 1,133 | 1,140 | 69,800 |
| 2021/06/02 | 1,150 | 1,160 | 1,141 | 1,153 | 173,100 |
| 2021/06/01 | 1,119 | 1,149 | 1,112 | 1,144 | 197,800 |
| 2021/05/31 | 1,105 | 1,119 | 1,103 | 1,112 | 126,900 |
| 2021/05/28 | 1,113 | 1,126 | 1,100 | 1,122 | 260,000 |
| 2021/05/27 | 1,134 | 1,136 | 1,102 | 1,102 | 192,000 |
| 2021/05/26 | 1,155 | 1,155 | 1,130 | 1,134 | 74,100 |
| 2021/05/25 | 1,178 | 1,182 | 1,156 | 1,160 | 139,400 |
| 2021/05/24 | 1,145 | 1,170 | 1,134 | 1,170 | 138,400 |
| 2021/05/21 | 1,170 | 1,174 | 1,150 | 1,157 | 131,100 |
| 2021/05/20 | 1,154 | 1,169 | 1,151 | 1,166 | 81,900 |
| 2021/05/19 | 1,140 | 1,163 | 1,137 | 1,154 | 148,600 |
| 2021/05/18 | 1,141 | 1,146 | 1,130 | 1,140 | 72,600 |
| 2021/05/17 | 1,130 | 1,152 | 1,116 | 1,129 | 126,500 |
| 2021/05/14 | 1,132 | 1,134 | 1,110 | 1,118 | 111,100 |
| 2021/05/13 | 1,112 | 1,135 | 1,101 | 1,110 | 271,100 |
| 2021/05/12 | 1,102 | 1,154 | 1,098 | 1,137 | 386,800 |
| 2021/05/11 | 1,100 | 1,109 | 1,096 | 1,098 | 106,200 |
| 2021/05/10 | 1,089 | 1,103 | 1,086 | 1,100 | 63,300 |
| 2021/05/07 | 1,081 | 1,090 | 1,074 | 1,084 | 86,200 |
| 2021/05/06 | 1,060 | 1,083 | 1,059 | 1,068 | 89,700 |
| 2021/04/30 | 1,050 | 1,060 | 1,050 | 1,051 | 74,000 |
| 2021/04/28 | 1,045 | 1,063 | 1,045 | 1,046 | 79,300 |
| 2021/04/27 | 1,060 | 1,063 | 1,039 | 1,045 | 101,500 |
| 2021/04/26 | 1,093 | 1,105 | 1,059 | 1,063 | 227,500 |
| 2021/04/23 | 1,095 | 1,098 | 1,088 | 1,095 | 69,000 |
| 2021/04/22 | 1,082 | 1,100 | 1,078 | 1,098 | 73,800 |
| 2021/04/21 | 1,065 | 1,088 | 1,057 | 1,073 | 144,300 |
| 2021/04/20 | 1,082 | 1,099 | 1,076 | 1,081 | 58,400 |
| 2021/04/19 | 1,097 | 1,098 | 1,079 | 1,094 | 100,700 |
| 2021/04/16 | 1,106 | 1,108 | 1,068 | 1,090 | 122,500 |
| 2021/04/15 | 1,130 | 1,130 | 1,090 | 1,103 | 188,900 |
| 2021/04/14 | 1,121 | 1,141 | 1,105 | 1,133 | 218,000 |
| 2021/04/13 | 1,120 | 1,157 | 1,114 | 1,119 | 304,800 |
| 2021/04/12 | 1,070 | 1,137 | 1,067 | 1,131 | 518,500 |
| 2021/04/09 | 1,026 | 1,066 | 1,021 | 1,040 | 283,300 |
| 2021/04/08 | 1,012 | 1,028 | 1,004 | 1,018 | 138,000 |
| 2021/04/07 | 988 | 1,015 | 986 | 1,015 | 103,100 |
| 2021/04/06 | 1,011 | 1,013 | 977 | 988 | 83,300 |
| 2021/04/05 | 1,010 | 1,013 | 1,001 | 1,008 | 39,500 |
| 2021/04/02 | 1,006 | 1,015 | 996 | 1,001 | 79,500 |
| 2021/04/01 | 993 | 1,009 | 986 | 992 | 89,500 |
| 2021/03/31 | 1,005 | 1,015 | 998 | 999 | 180,200 |
| 2021/03/30 | 1,035 | 1,036 | 1,012 | 1,014 | 106,700 |
| 2021/03/29 | 1,043 | 1,043 | 1,018 | 1,035 | 183,200 |
| 2021/03/26 | 1,039 | 1,039 | 1,026 | 1,033 | 78,500 |
| 2021/03/25 | 1,030 | 1,044 | 1,024 | 1,029 | 86,300 |
| 2021/03/24 | 1,030 | 1,035 | 1,010 | 1,016 | 79,200 |
| 2021/03/23 | 1,060 | 1,068 | 1,041 | 1,041 | 99,300 |
| 2021/03/22 | 1,057 | 1,061 | 1,042 | 1,057 | 118,700 |
| 2021/03/19 | 1,025 | 1,074 | 1,020 | 1,062 | 404,200 |
| 2021/03/18 | 1,025 | 1,025 | 1,013 | 1,019 | 127,400 |
| 2021/03/17 | 1,013 | 1,024 | 1,007 | 1,019 | 182,600 |
| 2021/03/16 | 1,002 | 1,011 | 1,001 | 1,010 | 125,300 |
| 2021/03/15 | 981 | 997 | 980 | 996 | 154,100 |
| 2021/03/12 | 963 | 974 | 957 | 974 | 113,700 |
| 2021/03/11 | 959 | 971 | 959 | 967 | 109,200 |
| 2021/03/10 | 959 | 968 | 957 | 963 | 77,900 |
| 2021/03/09 | 964 | 972 | 958 | 965 | 128,800 |
| 2021/03/08 | 969 | 973 | 960 | 964 | 120,500 |
| 2021/03/05 | 954 | 964 | 943 | 962 | 107,200 |
| 2021/03/04 | 953 | 963 | 948 | 959 | 56,100 |
| 2021/03/03 | 960 | 963 | 950 | 958 | 63,200 |
| 2021/03/02 | 964 | 965 | 951 | 956 | 121,600 |
| 2021/03/01 | 949 | 960 | 944 | 959 | 98,300 |
| 2021/02/26 | 965 | 965 | 937 | 937 | 188,200 |
| 2021/02/25 | 979 | 993 | 969 | 971 | 285,300 |
| 2021/02/24 | 1,014 | 1,020 | 998 | 998 | 309,300 |
| 2021/02/22 | 1,003 | 1,022 | 1,003 | 1,018 | 95,800 |
| 2021/02/19 | 1,019 | 1,019 | 1,005 | 1,006 | 96,900 |
| 2021/02/18 | 1,035 | 1,038 | 1,020 | 1,021 | 99,500 |
| 2021/02/17 | 1,030 | 1,043 | 1,030 | 1,038 | 82,500 |
| 2021/02/16 | 1,042 | 1,045 | 1,030 | 1,033 | 82,800 |
| 2021/02/15 | 1,046 | 1,057 | 1,035 | 1,040 | 81,900 |
| 2021/02/12 | 1,040 | 1,041 | 1,028 | 1,036 | 70,500 |
| 2021/02/10 | 1,042 | 1,044 | 1,031 | 1,031 | 155,600 |
| 2021/02/09 | 1,033 | 1,042 | 1,029 | 1,042 | 120,600 |
| 2021/02/08 | 1,012 | 1,030 | 1,012 | 1,028 | 168,900 |
| 2021/02/05 | 1,016 | 1,026 | 1,012 | 1,012 | 112,600 |
| 2021/02/04 | 1,005 | 1,020 | 1,004 | 1,017 | 64,700 |
| 2021/02/03 | 1,007 | 1,013 | 1,002 | 1,005 | 77,800 |
| 2021/02/02 | 1,000 | 1,005 | 995 | 1,001 | 92,000 |
| 2021/02/01 | 993 | 1,019 | 990 | 1,005 | 235,500 |
| 2021/01/29 | 1,004 | 1,008 | 991 | 993 | 205,900 |
| 2021/01/28 | 1,003 | 1,019 | 998 | 1,014 | 293,600 |
| 2021/01/27 | 1,012 | 1,022 | 1,006 | 1,010 | 149,500 |
| 2021/01/26 | 978 | 1,005 | 976 | 1,002 | 163,100 |
| 2021/01/25 | 978 | 983 | 972 | 975 | 120,000 |
| 2021/01/22 | 983 | 992 | 976 | 983 | 180,800 |
| 2021/01/21 | 997 | 1,009 | 982 | 985 | 145,000 |
| 2021/01/20 | 1,010 | 1,011 | 984 | 994 | 119,400 |
| 2021/01/19 | 1,001 | 1,006 | 992 | 996 | 239,400 |
| 2021/01/18 | 987 | 1,013 | 986 | 1,013 | 151,300 |
| 2021/01/15 | 1,003 | 1,003 | 978 | 982 | 198,700 |
| 2021/01/14 | 994 | 997 | 986 | 997 | 166,700 |
| 2021/01/13 | 1,007 | 1,007 | 989 | 989 | 198,200 |
| 2021/01/12 | 1,003 | 1,028 | 1,000 | 1,013 | 173,900 |
| 2021/01/08 | 1,049 | 1,055 | 1,036 | 1,044 | 157,700 |
| 2021/01/07 | 1,064 | 1,065 | 1,051 | 1,055 | 128,400 |
| 2021/01/06 | 1,021 | 1,039 | 1,019 | 1,039 | 115,700 |
| 2021/01/05 | 1,026 | 1,031 | 1,014 | 1,030 | 119,000 |
| 2021/01/04 | 1,045 | 1,048 | 1,027 | 1,032 | 86,000 |