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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,205 | 1,209 | 1,193 | 1,194 | 43,200 |
| 2022/12/29 | 1,193 | 1,206 | 1,186 | 1,205 | 65,800 |
| 2022/12/28 | 1,190 | 1,198 | 1,186 | 1,198 | 24,400 |
| 2022/12/27 | 1,196 | 1,198 | 1,192 | 1,193 | 25,900 |
| 2022/12/26 | 1,184 | 1,196 | 1,182 | 1,196 | 21,100 |
| 2022/12/23 | 1,173 | 1,184 | 1,167 | 1,181 | 28,300 |
| 2022/12/22 | 1,174 | 1,188 | 1,171 | 1,180 | 40,100 |
| 2022/12/21 | 1,179 | 1,183 | 1,165 | 1,173 | 70,500 |
| 2022/12/20 | 1,200 | 1,200 | 1,170 | 1,181 | 67,500 |
| 2022/12/19 | 1,175 | 1,193 | 1,174 | 1,191 | 36,300 |
| 2022/12/16 | 1,189 | 1,193 | 1,175 | 1,176 | 50,100 |
| 2022/12/15 | 1,182 | 1,198 | 1,181 | 1,194 | 18,900 |
| 2022/12/14 | 1,190 | 1,190 | 1,179 | 1,185 | 21,600 |
| 2022/12/13 | 1,189 | 1,200 | 1,187 | 1,187 | 21,600 |
| 2022/12/12 | 1,170 | 1,186 | 1,168 | 1,180 | 50,900 |
| 2022/12/09 | 1,164 | 1,177 | 1,160 | 1,170 | 70,700 |
| 2022/12/08 | 1,161 | 1,170 | 1,151 | 1,170 | 49,600 |
| 2022/12/07 | 1,146 | 1,165 | 1,146 | 1,161 | 39,700 |
| 2022/12/06 | 1,150 | 1,165 | 1,150 | 1,161 | 58,700 |
| 2022/12/05 | 1,175 | 1,175 | 1,149 | 1,155 | 41,400 |
| 2022/12/02 | 1,189 | 1,189 | 1,166 | 1,177 | 57,700 |
| 2022/12/01 | 1,199 | 1,205 | 1,194 | 1,196 | 53,700 |
| 2022/11/30 | 1,212 | 1,217 | 1,182 | 1,198 | 79,900 |
| 2022/11/29 | 1,222 | 1,222 | 1,210 | 1,214 | 40,400 |
| 2022/11/28 | 1,249 | 1,249 | 1,223 | 1,223 | 27,300 |
| 2022/11/25 | 1,231 | 1,239 | 1,231 | 1,239 | 26,300 |
| 2022/11/24 | 1,226 | 1,235 | 1,221 | 1,234 | 48,400 |
| 2022/11/22 | 1,203 | 1,220 | 1,199 | 1,220 | 60,900 |
| 2022/11/21 | 1,213 | 1,213 | 1,197 | 1,198 | 41,100 |
| 2022/11/18 | 1,200 | 1,217 | 1,199 | 1,205 | 67,200 |
| 2022/11/17 | 1,180 | 1,190 | 1,179 | 1,189 | 32,300 |
| 2022/11/16 | 1,178 | 1,183 | 1,167 | 1,180 | 56,900 |
| 2022/11/15 | 1,174 | 1,187 | 1,169 | 1,178 | 38,700 |
| 2022/11/14 | 1,202 | 1,202 | 1,170 | 1,170 | 37,000 |
| 2022/11/11 | 1,200 | 1,211 | 1,188 | 1,202 | 115,000 |
| 2022/11/10 | 1,198 | 1,198 | 1,181 | 1,182 | 45,200 |
| 2022/11/09 | 1,194 | 1,199 | 1,192 | 1,198 | 28,400 |
| 2022/11/08 | 1,182 | 1,197 | 1,181 | 1,194 | 64,600 |
| 2022/11/07 | 1,168 | 1,183 | 1,165 | 1,178 | 33,200 |
| 2022/11/04 | 1,171 | 1,186 | 1,165 | 1,170 | 64,400 |
| 2022/11/02 | 1,160 | 1,182 | 1,160 | 1,176 | 123,600 |
| 2022/11/01 | 1,183 | 1,186 | 1,169 | 1,171 | 33,600 |
| 2022/10/31 | 1,155 | 1,181 | 1,147 | 1,175 | 69,400 |
| 2022/10/28 | 1,166 | 1,168 | 1,137 | 1,141 | 234,100 |
| 2022/10/27 | 1,186 | 1,187 | 1,179 | 1,180 | 41,500 |
| 2022/10/26 | 1,180 | 1,190 | 1,177 | 1,185 | 37,400 |
| 2022/10/25 | 1,162 | 1,180 | 1,162 | 1,175 | 34,400 |
| 2022/10/24 | 1,175 | 1,175 | 1,162 | 1,162 | 55,300 |
| 2022/10/21 | 1,174 | 1,182 | 1,168 | 1,168 | 51,800 |
| 2022/10/20 | 1,179 | 1,179 | 1,118 | 1,174 | 96,300 |
| 2022/10/19 | 1,180 | 1,184 | 1,173 | 1,179 | 39,500 |
| 2022/10/18 | 1,165 | 1,179 | 1,157 | 1,174 | 54,900 |
| 2022/10/17 | 1,160 | 1,168 | 1,154 | 1,161 | 58,200 |
| 2022/10/14 | 1,152 | 1,182 | 1,142 | 1,173 | 99,300 |
| 2022/10/13 | 1,123 | 1,138 | 1,113 | 1,134 | 92,900 |
| 2022/10/12 | 1,133 | 1,134 | 1,111 | 1,132 | 80,500 |
| 2022/10/11 | 1,174 | 1,177 | 1,131 | 1,136 | 95,100 |
| 2022/10/07 | 1,186 | 1,205 | 1,184 | 1,192 | 73,400 |
| 2022/10/06 | 1,201 | 1,220 | 1,200 | 1,211 | 67,100 |
| 2022/10/05 | 1,207 | 1,211 | 1,191 | 1,196 | 72,300 |
| 2022/10/04 | 1,185 | 1,210 | 1,185 | 1,207 | 82,100 |
| 2022/10/03 | 1,159 | 1,169 | 1,143 | 1,155 | 53,500 |
| 2022/09/30 | 1,160 | 1,167 | 1,150 | 1,161 | 88,600 |
| 2022/09/29 | 1,146 | 1,171 | 1,145 | 1,171 | 86,800 |
| 2022/09/28 | 1,115 | 1,128 | 1,104 | 1,128 | 81,000 |
| 2022/09/27 | 1,117 | 1,125 | 1,113 | 1,117 | 80,200 |
| 2022/09/26 | 1,126 | 1,127 | 1,111 | 1,114 | 99,000 |
| 2022/09/22 | 1,121 | 1,139 | 1,121 | 1,130 | 63,200 |
| 2022/09/21 | 1,125 | 1,135 | 1,122 | 1,127 | 36,600 |
| 2022/09/20 | 1,121 | 1,135 | 1,121 | 1,129 | 51,800 |
| 2022/09/16 | 1,125 | 1,131 | 1,105 | 1,105 | 86,200 |
| 2022/09/15 | 1,119 | 1,130 | 1,119 | 1,121 | 37,100 |
| 2022/09/14 | 1,129 | 1,133 | 1,118 | 1,119 | 37,900 |
| 2022/09/13 | 1,141 | 1,152 | 1,135 | 1,148 | 39,300 |
| 2022/09/12 | 1,136 | 1,138 | 1,130 | 1,138 | 23,000 |
| 2022/09/09 | 1,120 | 1,130 | 1,120 | 1,126 | 60,000 |
| 2022/09/08 | 1,128 | 1,130 | 1,119 | 1,126 | 60,000 |
| 2022/09/07 | 1,109 | 1,112 | 1,097 | 1,112 | 39,000 |
| 2022/09/06 | 1,107 | 1,120 | 1,104 | 1,112 | 58,600 |
| 2022/09/05 | 1,111 | 1,111 | 1,099 | 1,104 | 35,900 |
| 2022/09/02 | 1,110 | 1,117 | 1,107 | 1,117 | 39,100 |
| 2022/09/01 | 1,109 | 1,122 | 1,109 | 1,110 | 52,300 |
| 2022/08/31 | 1,101 | 1,128 | 1,100 | 1,122 | 70,200 |
| 2022/08/30 | 1,104 | 1,115 | 1,104 | 1,115 | 21,200 |
| 2022/08/29 | 1,100 | 1,109 | 1,100 | 1,102 | 43,600 |
| 2022/08/26 | 1,132 | 1,134 | 1,121 | 1,124 | 13,600 |
| 2022/08/25 | 1,140 | 1,140 | 1,127 | 1,130 | 22,100 |
| 2022/08/24 | 1,144 | 1,146 | 1,135 | 1,141 | 18,600 |
| 2022/08/23 | 1,164 | 1,169 | 1,143 | 1,144 | 28,200 |
| 2022/08/22 | 1,166 | 1,173 | 1,162 | 1,171 | 24,500 |
| 2022/08/19 | 1,168 | 1,177 | 1,164 | 1,172 | 48,900 |
| 2022/08/18 | 1,156 | 1,164 | 1,149 | 1,157 | 39,100 |
| 2022/08/17 | 1,144 | 1,167 | 1,144 | 1,161 | 87,000 |
| 2022/08/16 | 1,128 | 1,138 | 1,125 | 1,135 | 38,400 |
| 2022/08/15 | 1,140 | 1,140 | 1,125 | 1,125 | 21,000 |
| 2022/08/12 | 1,107 | 1,137 | 1,107 | 1,135 | 64,500 |
| 2022/08/10 | 1,110 | 1,112 | 1,107 | 1,107 | 16,000 |
| 2022/08/09 | 1,124 | 1,124 | 1,110 | 1,110 | 26,700 |
| 2022/08/08 | 1,116 | 1,121 | 1,114 | 1,116 | 19,200 |
| 2022/08/05 | 1,110 | 1,124 | 1,109 | 1,119 | 69,500 |
| 2022/08/04 | 1,108 | 1,115 | 1,102 | 1,111 | 43,600 |
| 2022/08/03 | 1,106 | 1,106 | 1,097 | 1,103 | 42,900 |
| 2022/08/02 | 1,115 | 1,116 | 1,101 | 1,101 | 53,500 |
| 2022/08/01 | 1,105 | 1,119 | 1,101 | 1,119 | 42,400 |
| 2022/07/29 | 1,123 | 1,123 | 1,096 | 1,101 | 68,800 |
| 2022/07/28 | 1,130 | 1,130 | 1,106 | 1,118 | 60,500 |
| 2022/07/27 | 1,127 | 1,131 | 1,124 | 1,126 | 48,100 |
| 2022/07/26 | 1,117 | 1,132 | 1,116 | 1,125 | 67,200 |
| 2022/07/25 | 1,103 | 1,123 | 1,103 | 1,113 | 79,500 |
| 2022/07/22 | 1,108 | 1,111 | 1,104 | 1,108 | 60,100 |
| 2022/07/21 | 1,106 | 1,113 | 1,096 | 1,112 | 46,400 |
| 2022/07/20 | 1,110 | 1,115 | 1,104 | 1,113 | 72,100 |
| 2022/07/19 | 1,100 | 1,104 | 1,086 | 1,099 | 82,400 |
| 2022/07/15 | 1,084 | 1,093 | 1,075 | 1,088 | 89,300 |
| 2022/07/14 | 1,092 | 1,093 | 1,080 | 1,081 | 59,400 |
| 2022/07/13 | 1,111 | 1,111 | 1,088 | 1,096 | 100,200 |
| 2022/07/12 | 1,105 | 1,107 | 1,080 | 1,083 | 137,200 |
| 2022/07/11 | 1,187 | 1,188 | 1,100 | 1,111 | 347,500 |
| 2022/07/08 | 1,185 | 1,201 | 1,179 | 1,187 | 186,700 |
| 2022/07/07 | 1,211 | 1,212 | 1,189 | 1,197 | 65,200 |
| 2022/07/06 | 1,191 | 1,196 | 1,178 | 1,181 | 68,500 |
| 2022/07/05 | 1,210 | 1,210 | 1,193 | 1,199 | 78,400 |
| 2022/07/04 | 1,200 | 1,210 | 1,193 | 1,206 | 43,900 |
| 2022/07/01 | 1,200 | 1,209 | 1,181 | 1,189 | 79,500 |
| 2022/06/30 | 1,209 | 1,209 | 1,188 | 1,195 | 62,400 |
| 2022/06/29 | 1,206 | 1,217 | 1,197 | 1,204 | 223,000 |
| 2022/06/28 | 1,185 | 1,205 | 1,180 | 1,205 | 130,100 |
| 2022/06/27 | 1,179 | 1,200 | 1,175 | 1,185 | 132,500 |
| 2022/06/24 | 1,150 | 1,165 | 1,145 | 1,165 | 78,800 |
| 2022/06/23 | 1,150 | 1,165 | 1,150 | 1,155 | 118,400 |
| 2022/06/22 | 1,161 | 1,167 | 1,150 | 1,150 | 183,100 |
| 2022/06/21 | 1,147 | 1,158 | 1,142 | 1,156 | 146,600 |
| 2022/06/20 | 1,149 | 1,149 | 1,139 | 1,139 | 166,800 |
| 2022/06/17 | 1,138 | 1,155 | 1,135 | 1,149 | 261,400 |
| 2022/06/16 | 1,158 | 1,160 | 1,148 | 1,152 | 124,000 |
| 2022/06/15 | 1,148 | 1,160 | 1,148 | 1,150 | 86,300 |
| 2022/06/14 | 1,135 | 1,153 | 1,135 | 1,146 | 61,000 |
| 2022/06/13 | 1,140 | 1,151 | 1,139 | 1,148 | 67,200 |
| 2022/06/10 | 1,143 | 1,154 | 1,140 | 1,149 | 110,100 |
| 2022/06/09 | 1,147 | 1,154 | 1,146 | 1,149 | 56,900 |
| 2022/06/08 | 1,147 | 1,159 | 1,147 | 1,150 | 106,800 |
| 2022/06/07 | 1,133 | 1,152 | 1,132 | 1,150 | 127,200 |
| 2022/06/06 | 1,113 | 1,131 | 1,113 | 1,129 | 48,500 |
| 2022/06/03 | 1,135 | 1,135 | 1,118 | 1,124 | 57,900 |
| 2022/06/02 | 1,132 | 1,139 | 1,129 | 1,131 | 100,500 |
| 2022/06/01 | 1,106 | 1,139 | 1,106 | 1,132 | 148,000 |
| 2022/05/31 | 1,123 | 1,127 | 1,100 | 1,102 | 91,100 |
| 2022/05/30 | 1,109 | 1,122 | 1,103 | 1,122 | 309,500 |
| 2022/05/27 | 1,097 | 1,097 | 1,083 | 1,090 | 100,400 |
| 2022/05/26 | 1,086 | 1,092 | 1,079 | 1,079 | 75,400 |
| 2022/05/25 | 1,079 | 1,088 | 1,075 | 1,086 | 78,600 |
| 2022/05/24 | 1,080 | 1,088 | 1,076 | 1,079 | 87,600 |
| 2022/05/23 | 1,085 | 1,089 | 1,074 | 1,084 | 103,400 |
| 2022/05/20 | 1,064 | 1,073 | 1,060 | 1,070 | 81,000 |
| 2022/05/19 | 1,050 | 1,072 | 1,048 | 1,067 | 81,800 |
| 2022/05/18 | 1,061 | 1,067 | 1,058 | 1,065 | 64,100 |
| 2022/05/17 | 1,052 | 1,068 | 1,052 | 1,061 | 37,500 |
| 2022/05/16 | 1,073 | 1,073 | 1,049 | 1,052 | 74,500 |
| 2022/05/13 | 1,049 | 1,069 | 1,043 | 1,067 | 78,500 |
| 2022/05/12 | 1,061 | 1,068 | 1,046 | 1,046 | 114,600 |
| 2022/05/11 | 1,068 | 1,069 | 1,060 | 1,066 | 59,400 |
| 2022/05/10 | 1,070 | 1,079 | 1,069 | 1,076 | 70,200 |
| 2022/05/09 | 1,080 | 1,091 | 1,078 | 1,081 | 83,800 |
| 2022/05/06 | 1,081 | 1,092 | 1,076 | 1,091 | 116,000 |
| 2022/05/02 | 1,079 | 1,086 | 1,073 | 1,081 | 58,800 |
| 2022/04/28 | 1,050 | 1,079 | 1,046 | 1,077 | 111,900 |
| 2022/04/27 | 1,034 | 1,047 | 1,034 | 1,044 | 236,800 |
| 2022/04/26 | 1,050 | 1,054 | 1,045 | 1,046 | 118,600 |
| 2022/04/25 | 1,035 | 1,047 | 1,030 | 1,042 | 88,300 |
| 2022/04/22 | 1,040 | 1,054 | 1,037 | 1,047 | 84,700 |
| 2022/04/21 | 1,043 | 1,052 | 1,039 | 1,048 | 115,900 |
| 2022/04/20 | 1,034 | 1,045 | 1,032 | 1,044 | 81,800 |
| 2022/04/19 | 1,019 | 1,029 | 1,017 | 1,025 | 59,100 |
| 2022/04/18 | 1,017 | 1,019 | 999 | 1,012 | 67,800 |
| 2022/04/15 | 1,026 | 1,033 | 1,020 | 1,026 | 76,700 |
| 2022/04/14 | 1,033 | 1,042 | 1,032 | 1,040 | 60,200 |
| 2022/04/13 | 1,028 | 1,035 | 1,022 | 1,035 | 102,500 |
| 2022/04/12 | 1,040 | 1,048 | 1,010 | 1,024 | 158,300 |
| 2022/04/11 | 1,060 | 1,070 | 1,046 | 1,049 | 410,700 |
| 2022/04/08 | 1,012 | 1,016 | 1,001 | 1,004 | 162,200 |
| 2022/04/07 | 1,013 | 1,015 | 1,006 | 1,012 | 84,600 |
| 2022/04/06 | 1,034 | 1,039 | 1,017 | 1,021 | 78,000 |
| 2022/04/05 | 1,037 | 1,040 | 1,026 | 1,032 | 85,800 |
| 2022/04/04 | 1,024 | 1,032 | 1,016 | 1,023 | 54,700 |
| 2022/04/01 | 1,008 | 1,024 | 1,003 | 1,021 | 77,200 |
| 2022/03/31 | 1,006 | 1,015 | 999 | 1,000 | 86,700 |
| 2022/03/30 | 1,044 | 1,044 | 1,009 | 1,019 | 58,300 |
| 2022/03/29 | 1,030 | 1,041 | 1,023 | 1,041 | 120,600 |
| 2022/03/28 | 1,020 | 1,035 | 1,020 | 1,033 | 66,100 |
| 2022/03/25 | 1,019 | 1,027 | 1,017 | 1,020 | 53,300 |
| 2022/03/24 | 1,007 | 1,023 | 1,006 | 1,023 | 80,600 |
| 2022/03/23 | 1,021 | 1,022 | 1,011 | 1,015 | 73,800 |
| 2022/03/22 | 1,015 | 1,020 | 1,006 | 1,018 | 110,100 |
| 2022/03/18 | 1,004 | 1,011 | 999 | 1,007 | 144,500 |
| 2022/03/17 | 1,014 | 1,016 | 1,000 | 1,006 | 98,000 |
| 2022/03/16 | 1,008 | 1,009 | 997 | 1,003 | 94,900 |
| 2022/03/15 | 987 | 1,006 | 987 | 1,001 | 99,400 |
| 2022/03/14 | 995 | 1,002 | 993 | 994 | 123,800 |
| 2022/03/11 | 981 | 995 | 977 | 991 | 100,600 |
| 2022/03/10 | 979 | 996 | 979 | 996 | 128,700 |
| 2022/03/09 | 946 | 974 | 946 | 967 | 85,800 |
| 2022/03/08 | 950 | 964 | 944 | 951 | 131,400 |
| 2022/03/07 | 964 | 974 | 962 | 968 | 101,200 |
| 2022/03/04 | 984 | 989 | 973 | 978 | 85,000 |
| 2022/03/03 | 983 | 992 | 982 | 985 | 82,100 |
| 2022/03/02 | 983 | 985 | 974 | 974 | 71,700 |
| 2022/03/01 | 999 | 1,003 | 991 | 995 | 138,000 |
| 2022/02/28 | 975 | 1,000 | 969 | 995 | 95,000 |
| 2022/02/25 | 979 | 990 | 970 | 970 | 163,900 |
| 2022/02/24 | 994 | 1,009 | 990 | 1,009 | 405,800 |
| 2022/02/22 | 990 | 1,000 | 982 | 996 | 110,800 |
| 2022/02/21 | 1,006 | 1,009 | 999 | 1,000 | 42,300 |
| 2022/02/18 | 1,013 | 1,018 | 1,008 | 1,012 | 56,700 |
| 2022/02/17 | 1,025 | 1,029 | 1,018 | 1,023 | 35,100 |
| 2022/02/16 | 1,024 | 1,026 | 1,019 | 1,025 | 44,700 |
| 2022/02/15 | 1,019 | 1,024 | 1,011 | 1,017 | 69,100 |
| 2022/02/14 | 1,020 | 1,023 | 1,012 | 1,020 | 43,300 |
| 2022/02/10 | 1,035 | 1,037 | 1,022 | 1,025 | 52,500 |
| 2022/02/09 | 1,018 | 1,038 | 1,016 | 1,031 | 63,300 |
| 2022/02/08 | 1,014 | 1,025 | 1,014 | 1,021 | 65,700 |
| 2022/02/07 | 1,018 | 1,025 | 1,011 | 1,014 | 55,800 |
| 2022/02/04 | 1,010 | 1,034 | 1,008 | 1,030 | 92,200 |
| 2022/02/03 | 1,024 | 1,026 | 1,010 | 1,010 | 69,800 |
| 2022/02/02 | 1,011 | 1,032 | 1,011 | 1,024 | 90,200 |
| 2022/02/01 | 1,015 | 1,016 | 1,009 | 1,013 | 35,500 |
| 2022/01/31 | 1,000 | 1,008 | 995 | 1,008 | 27,300 |
| 2022/01/28 | 1,004 | 1,005 | 995 | 1,001 | 60,900 |
| 2022/01/27 | 1,010 | 1,014 | 984 | 989 | 104,200 |
| 2022/01/26 | 1,001 | 1,014 | 1,001 | 1,008 | 48,300 |
| 2022/01/25 | 1,006 | 1,006 | 991 | 997 | 72,100 |
| 2022/01/24 | 998 | 1,012 | 990 | 1,009 | 106,100 |
| 2022/01/21 | 1,010 | 1,012 | 994 | 1,000 | 164,800 |
| 2022/01/20 | 1,017 | 1,027 | 1,012 | 1,018 | 58,600 |
| 2022/01/19 | 1,035 | 1,037 | 1,015 | 1,015 | 92,700 |
| 2022/01/18 | 1,054 | 1,054 | 1,038 | 1,038 | 44,700 |
| 2022/01/17 | 1,042 | 1,052 | 1,040 | 1,047 | 32,300 |
| 2022/01/14 | 1,049 | 1,050 | 1,032 | 1,038 | 91,800 |
| 2022/01/13 | 1,057 | 1,070 | 1,056 | 1,057 | 43,600 |
| 2022/01/12 | 1,060 | 1,070 | 1,054 | 1,065 | 43,200 |
| 2022/01/11 | 1,070 | 1,075 | 1,048 | 1,054 | 72,500 |
| 2022/01/07 | 1,081 | 1,091 | 1,069 | 1,073 | 74,500 |
| 2022/01/06 | 1,080 | 1,092 | 1,076 | 1,081 | 65,100 |
| 2022/01/05 | 1,080 | 1,099 | 1,080 | 1,095 | 49,900 |
| 2022/01/04 | 1,083 | 1,085 | 1,065 | 1,079 | 40,300 |