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 |
---|---|---|---|---|---|
1986/12/27 | 700 | 700 | 690 | 690 | 10,000 |
1986/12/26 | 696 | 700 | 694 | 697 | 17,000 |
1986/12/25 | 710 | 712 | 695 | 695 | 27,000 |
1986/12/24 | 719 | 719 | 700 | 715 | 198,000 |
1986/12/23 | 680 | 717 | 675 | 714 | 353,000 |
1986/12/22 | 660 | 660 | 650 | 650 | 19,000 |
1986/12/19 | 651 | 655 | 643 | 655 | 20,000 |
1986/12/18 | 650 | 650 | 650 | 650 | 5,000 |
1986/12/17 | 652 | 652 | 650 | 652 | 8,000 |
1986/12/16 | 670 | 670 | 650 | 650 | 8,000 |
1986/12/15 | 671 | 671 | 670 | 670 | 9,000 |
1986/12/12 | 656 | 675 | 656 | 675 | 8,000 |
1986/12/11 | 660 | 660 | 650 | 650 | 11,000 |
1986/12/10 | 660 | 660 | 660 | 660 | 3,000 |
1986/12/08 | 670 | 670 | 660 | 660 | 5,000 |
1986/12/05 | 677 | 677 | 677 | 677 | 1,000 |
1986/12/04 | 675 | 680 | 675 | 680 | 12,000 |
1986/12/03 | 680 | 680 | 665 | 675 | 20,000 |
1986/12/02 | 671 | 680 | 670 | 670 | 106,000 |
1986/12/01 | 680 | 690 | 680 | 680 | 13,000 |
1986/11/29 | 685 | 700 | 685 | 695 | 11,000 |
1986/11/28 | 660 | 685 | 660 | 685 | 122,000 |
1986/11/27 | 643 | 660 | 643 | 660 | 60,000 |
1986/11/26 | 640 | 645 | 640 | 640 | 15,000 |
1986/11/25 | 643 | 648 | 640 | 640 | 6,000 |
1986/11/22 | 640 | 640 | 640 | 640 | 3,000 |
1986/11/21 | 640 | 640 | 635 | 640 | 6,000 |
1986/11/20 | 630 | 630 | 630 | 630 | 2,000 |
1986/11/19 | 610 | 630 | 610 | 630 | 6,000 |
1986/11/18 | 644 | 644 | 644 | 644 | 1,000 |
1986/11/17 | 645 | 650 | 645 | 650 | 8,000 |
1986/11/14 | 640 | 645 | 640 | 645 | 2,000 |
1986/11/13 | 615 | 635 | 615 | 635 | 3,000 |
1986/11/12 | 630 | 635 | 630 | 635 | 10,000 |
1986/11/11 | 630 | 630 | 630 | 630 | 2,000 |
1986/11/10 | 635 | 645 | 635 | 635 | 7,000 |
1986/11/06 | 635 | 635 | 635 | 635 | 5,000 |
1986/11/05 | 635 | 640 | 620 | 620 | 4,000 |
1986/11/04 | 635 | 648 | 635 | 635 | 25,000 |
1986/11/01 | 635 | 635 | 635 | 635 | 20,000 |
1986/10/31 | 651 | 651 | 645 | 645 | 22,000 |
1986/10/30 | 590 | 650 | 590 | 645 | 45,000 |
1986/10/29 | 575 | 600 | 575 | 600 | 64,000 |
1986/10/28 | 580 | 590 | 580 | 580 | 16,000 |
1986/10/27 | 590 | 590 | 590 | 590 | 28,000 |
1986/10/25 | 590 | 590 | 590 | 590 | 1,000 |
1986/10/24 | 600 | 600 | 600 | 600 | 3,000 |
1986/10/23 | 600 | 600 | 600 | 600 | 1,000 |
1986/10/22 | 620 | 620 | 615 | 620 | 6,000 |
1986/10/21 | 620 | 620 | 620 | 620 | 3,000 |
1986/10/20 | 630 | 630 | 620 | 620 | 2,000 |
1986/10/17 | 630 | 630 | 628 | 630 | 4,000 |
1986/10/16 | 640 | 640 | 620 | 620 | 6,000 |
1986/10/15 | 639 | 640 | 630 | 630 | 12,000 |
1986/10/14 | 640 | 640 | 630 | 630 | 9,000 |
1986/10/13 | 645 | 645 | 630 | 640 | 14,000 |
1986/10/09 | 641 | 641 | 615 | 630 | 12,000 |
1986/10/08 | 645 | 645 | 640 | 640 | 12,000 |
1986/10/07 | 650 | 650 | 640 | 640 | 8,000 |
1986/10/06 | 650 | 650 | 640 | 645 | 14,000 |
1986/10/04 | 645 | 645 | 645 | 645 | 4,000 |
1986/10/03 | 640 | 640 | 640 | 640 | 3,000 |
1986/10/02 | 640 | 650 | 635 | 650 | 14,000 |
1986/10/01 | 660 | 660 | 650 | 650 | 19,000 |
1986/09/30 | 660 | 660 | 660 | 660 | 5,000 |
1986/09/29 | 685 | 685 | 670 | 670 | 20,000 |
1986/09/27 | 685 | 685 | 685 | 685 | 10,000 |
1986/09/26 | 680 | 690 | 680 | 685 | 16,000 |
1986/09/25 | 680 | 680 | 680 | 680 | 5,000 |
1986/09/24 | 670 | 670 | 670 | 670 | 3,000 |
1986/09/22 | 660 | 685 | 660 | 665 | 7,000 |
1986/09/19 | 660 | 660 | 655 | 655 | 6,000 |
1986/09/18 | 650 | 660 | 650 | 660 | 11,000 |
1986/09/17 | 660 | 660 | 650 | 660 | 32,000 |
1986/09/16 | 660 | 660 | 660 | 660 | 8,000 |
1986/09/12 | 650 | 650 | 650 | 650 | 8,000 |
1986/09/11 | 680 | 680 | 675 | 675 | 7,000 |
1986/09/10 | 655 | 675 | 655 | 675 | 37,000 |
1986/09/09 | 665 | 665 | 665 | 665 | 1,000 |
1986/09/08 | 670 | 670 | 665 | 670 | 9,000 |
1986/09/05 | 675 | 675 | 670 | 670 | 5,000 |
1986/09/04 | 680 | 680 | 680 | 680 | 4,000 |
1986/09/03 | 685 | 685 | 680 | 680 | 7,000 |
1986/09/02 | 700 | 700 | 690 | 690 | 4,000 |
1986/09/01 | 670 | 700 | 670 | 700 | 10,000 |
1986/08/30 | 685 | 685 | 675 | 675 | 15,000 |
1986/08/29 | 670 | 670 | 670 | 670 | 2,000 |
1986/08/28 | 685 | 694 | 670 | 670 | 12,000 |
1986/08/27 | 694 | 694 | 690 | 690 | 11,000 |
1986/08/26 | 685 | 695 | 685 | 695 | 8,000 |
1986/08/25 | 695 | 700 | 690 | 700 | 14,000 |
1986/08/23 | 700 | 700 | 693 | 700 | 11,000 |
1986/08/22 | 695 | 705 | 695 | 700 | 10,000 |
1986/08/21 | 720 | 720 | 700 | 705 | 14,000 |
1986/08/20 | 721 | 721 | 705 | 705 | 8,000 |
1986/08/19 | 736 | 738 | 730 | 730 | 38,000 |
1986/08/18 | 736 | 740 | 730 | 738 | 50,000 |
1986/08/15 | 728 | 740 | 728 | 735 | 156,000 |
1986/08/14 | 710 | 725 | 710 | 710 | 31,000 |
1986/08/13 | 705 | 705 | 703 | 705 | 13,000 |
1986/08/12 | 698 | 702 | 698 | 700 | 7,000 |
1986/08/11 | 700 | 700 | 680 | 700 | 9,000 |
1986/08/08 | 705 | 710 | 700 | 705 | 37,000 |
1986/08/07 | 725 | 725 | 710 | 710 | 40,000 |
1986/08/06 | 735 | 735 | 725 | 730 | 35,000 |
1986/08/05 | 740 | 740 | 730 | 735 | 132,000 |
1986/08/04 | 720 | 740 | 715 | 735 | 110,000 |
1986/08/02 | 710 | 710 | 710 | 710 | 5,000 |
1986/08/01 | 710 | 716 | 709 | 710 | 76,000 |
1986/07/31 | 735 | 740 | 720 | 720 | 115,000 |
1986/07/30 | 680 | 750 | 680 | 750 | 276,000 |
1986/07/29 | 670 | 680 | 665 | 680 | 40,000 |
1986/07/28 | 670 | 675 | 670 | 670 | 18,000 |
1986/07/26 | 670 | 670 | 663 | 670 | 7,000 |
1986/07/25 | 675 | 685 | 670 | 675 | 63,000 |
1986/07/24 | 680 | 680 | 680 | 680 | 11,000 |
1986/07/23 | 695 | 700 | 675 | 680 | 24,000 |
1986/07/22 | 675 | 690 | 675 | 685 | 37,000 |
1986/07/21 | 690 | 690 | 675 | 675 | 16,000 |
1986/07/19 | 700 | 700 | 690 | 700 | 10,000 |
1986/07/18 | 700 | 700 | 687 | 700 | 91,000 |
1986/07/17 | 700 | 710 | 700 | 700 | 151,000 |
1986/07/16 | 705 | 735 | 700 | 705 | 407,000 |
1986/07/15 | 650 | 715 | 650 | 690 | 435,000 |
1986/07/14 | 660 | 660 | 650 | 655 | 27,000 |
1986/07/11 | 630 | 665 | 630 | 660 | 62,000 |
1986/07/10 | 632 | 632 | 630 | 630 | 9,000 |
1986/07/09 | 630 | 635 | 630 | 633 | 38,000 |
1986/07/08 | 645 | 645 | 630 | 630 | 26,000 |
1986/07/07 | 650 | 650 | 640 | 648 | 25,000 |
1986/07/05 | 630 | 630 | 630 | 630 | 11,000 |
1986/07/04 | 630 | 634 | 630 | 630 | 7,000 |
1986/07/03 | 635 | 636 | 632 | 632 | 44,000 |
1986/07/02 | 635 | 645 | 630 | 645 | 10,000 |
1986/07/01 | 660 | 665 | 645 | 646 | 50,000 |
1986/06/30 | 665 | 665 | 650 | 657 | 34,000 |
1986/06/28 | 667 | 667 | 655 | 665 | 93,000 |
1986/06/27 | 630 | 670 | 630 | 658 | 114,000 |
1986/06/26 | 623 | 630 | 620 | 625 | 32,000 |
1986/06/25 | 620 | 620 | 620 | 620 | 10,000 |
1986/06/24 | 630 | 630 | 617 | 617 | 25,000 |
1986/06/23 | 620 | 625 | 620 | 623 | 21,000 |
1986/06/21 | 623 | 625 | 618 | 618 | 14,000 |
1986/06/20 | 625 | 630 | 625 | 625 | 12,000 |
1986/06/19 | 620 | 621 | 618 | 618 | 28,000 |
1986/06/18 | 620 | 620 | 618 | 620 | 21,000 |
1986/06/17 | 620 | 621 | 620 | 620 | 11,000 |
1986/06/16 | 630 | 630 | 620 | 621 | 25,000 |
1986/06/13 | 625 | 625 | 625 | 625 | 8,000 |
1986/06/12 | 618 | 625 | 618 | 620 | 49,000 |
1986/06/11 | 630 | 645 | 618 | 618 | 68,000 |
1986/06/10 | 630 | 630 | 618 | 618 | 41,000 |
1986/06/09 | 631 | 631 | 628 | 630 | 71,000 |
1986/06/07 | 630 | 630 | 630 | 630 | 17,000 |
1986/06/06 | 630 | 635 | 630 | 630 | 54,000 |
1986/06/05 | 645 | 645 | 630 | 631 | 25,000 |
1986/06/04 | 625 | 631 | 621 | 631 | 60,000 |
1986/06/03 | 635 | 635 | 623 | 623 | 16,000 |
1986/06/02 | 625 | 630 | 618 | 626 | 34,000 |
1986/05/31 | 645 | 645 | 625 | 625 | 38,000 |
1986/05/30 | 649 | 655 | 645 | 645 | 45,000 |
1986/05/29 | 650 | 665 | 645 | 650 | 133,000 |
1986/05/28 | 625 | 650 | 625 | 646 | 80,000 |
1986/05/27 | 620 | 620 | 610 | 615 | 91,000 |
1986/05/26 | 630 | 630 | 590 | 610 | 57,000 |
1986/05/24 | 630 | 630 | 620 | 630 | 30,000 |
1986/05/23 | 626 | 639 | 626 | 632 | 58,000 |
1986/05/22 | 649 | 649 | 625 | 633 | 124,000 |
1986/05/21 | 676 | 683 | 651 | 651 | 282,000 |
1986/05/20 | 635 | 680 | 635 | 676 | 654,000 |
1986/05/19 | 625 | 650 | 605 | 630 | 409,000 |
1986/05/17 | 598 | 620 | 590 | 620 | 204,000 |
1986/05/16 | 600 | 600 | 580 | 581 | 85,000 |
1986/05/15 | 606 | 634 | 600 | 610 | 444,000 |
1986/05/14 | 534 | 634 | 534 | 620 | 657,000 |
1986/05/13 | 540 | 540 | 534 | 534 | 24,000 |
1986/05/12 | 545 | 545 | 540 | 541 | 10,000 |
1986/05/09 | 539 | 545 | 539 | 540 | 38,000 |
1986/05/08 | 538 | 539 | 538 | 539 | 6,000 |
1986/05/07 | 545 | 545 | 538 | 538 | 14,000 |
1986/05/06 | 538 | 553 | 538 | 545 | 29,000 |
1986/05/02 | 515 | 540 | 515 | 538 | 29,000 |
1986/05/01 | 520 | 520 | 515 | 515 | 9,000 |
1986/04/30 | 520 | 520 | 512 | 520 | 27,000 |
1986/04/28 | 515 | 515 | 515 | 515 | 2,000 |
1986/04/26 | 510 | 510 | 510 | 510 | 2,000 |
1986/04/25 | 520 | 520 | 510 | 510 | 4,000 |
1986/04/24 | 509 | 520 | 509 | 520 | 5,000 |
1986/04/23 | 515 | 515 | 510 | 515 | 14,000 |
1986/04/21 | 507 | 515 | 507 | 515 | 10,000 |
1986/04/19 | 505 | 520 | 505 | 520 | 8,000 |
1986/04/18 | 520 | 520 | 503 | 515 | 11,000 |
1986/04/17 | 520 | 520 | 512 | 520 | 13,000 |
1986/04/16 | 520 | 520 | 515 | 520 | 12,000 |
1986/04/15 | 527 | 527 | 520 | 527 | 14,000 |
1986/04/14 | 535 | 537 | 520 | 530 | 31,000 |
1986/04/11 | 540 | 540 | 530 | 530 | 23,000 |
1986/04/10 | 515 | 560 | 514 | 535 | 84,000 |
1986/04/09 | 495 | 515 | 495 | 515 | 88,000 |
1986/04/08 | 480 | 490 | 480 | 490 | 12,000 |
1986/04/07 | 474 | 477 | 474 | 477 | 3,000 |
1986/04/05 | 470 | 477 | 470 | 477 | 2,000 |
1986/04/04 | 470 | 470 | 470 | 470 | 1,000 |
1986/04/03 | 461 | 480 | 461 | 480 | 2,000 |
1986/04/02 | 469 | 470 | 460 | 460 | 11,000 |
1986/04/01 | 480 | 480 | 467 | 469 | 9,000 |
1986/03/31 | 480 | 480 | 475 | 480 | 20,000 |
1986/03/29 | 481 | 490 | 481 | 490 | 5,000 |
1986/03/28 | 490 | 490 | 490 | 490 | 10,000 |
1986/03/27 | 485 | 486 | 485 | 486 | 3,000 |
1986/03/26 | 490 | 490 | 490 | 490 | 6,000 |
1986/03/25 | 486 | 486 | 485 | 486 | 4,000 |
1986/03/24 | 487 | 495 | 487 | 487 | 11,000 |
1986/03/22 | 487 | 487 | 487 | 487 | 3,000 |
1986/03/20 | 490 | 495 | 490 | 495 | 5,000 |
1986/03/19 | 490 | 495 | 490 | 495 | 5,000 |
1986/03/18 | 490 | 490 | 490 | 490 | 9,000 |
1986/03/17 | 490 | 490 | 481 | 490 | 19,000 |
1986/03/15 | 490 | 490 | 482 | 490 | 14,000 |
1986/03/14 | 485 | 485 | 485 | 485 | 5,000 |
1986/03/13 | 490 | 490 | 485 | 485 | 8,000 |
1986/03/12 | 490 | 490 | 486 | 486 | 11,000 |
1986/03/11 | 487 | 490 | 487 | 490 | 15,000 |
1986/03/10 | 490 | 490 | 485 | 485 | 5,000 |
1986/03/07 | 488 | 490 | 480 | 480 | 8,000 |
1986/03/06 | 490 | 490 | 490 | 490 | 2,000 |
1986/03/05 | 491 | 492 | 490 | 490 | 5,000 |
1986/03/04 | 492 | 495 | 491 | 495 | 10,000 |
1986/03/03 | 490 | 492 | 490 | 492 | 7,000 |
1986/03/01 | 500 | 500 | 500 | 500 | 4,000 |
1986/02/28 | 500 | 500 | 500 | 500 | 2,000 |
1986/02/27 | 500 | 500 | 500 | 500 | 10,000 |
1986/02/26 | 500 | 500 | 490 | 490 | 19,000 |
1986/02/25 | 478 | 506 | 474 | 506 | 63,000 |
1986/02/25 | 1 -> 1.10 分割 | ||||
1986/02/24 | 540 | 540 | 535 | 535 | 77,000 |
1986/02/22 | 535 | 540 | 530 | 540 | 14,000 |
1986/02/21 | 540 | 540 | 530 | 530 | 8,000 |
1986/02/20 | 540 | 540 | 535 | 540 | 12,000 |
1986/02/19 | 535 | 535 | 530 | 535 | 9,000 |
1986/02/18 | 540 | 540 | 530 | 530 | 13,000 |
1986/02/17 | 544 | 550 | 540 | 540 | 25,000 |
1986/02/15 | 545 | 545 | 545 | 545 | 13,000 |
1986/02/14 | 545 | 547 | 545 | 547 | 10,000 |
1986/02/13 | 545 | 545 | 540 | 540 | 21,000 |
1986/02/12 | 547 | 547 | 546 | 546 | 9,000 |
1986/02/10 | 545 | 546 | 545 | 545 | 15,000 |
1986/02/06 | 545 | 546 | 545 | 545 | 10,000 |
1986/02/05 | 546 | 546 | 545 | 545 | 9,000 |
1986/02/04 | 546 | 546 | 546 | 546 | 8,000 |
1986/02/03 | 535 | 545 | 535 | 545 | 10,000 |
1986/02/01 | 536 | 536 | 535 | 535 | 4,000 |
1986/01/31 | 535 | 535 | 535 | 535 | 2,000 |
1986/01/30 | 537 | 544 | 537 | 544 | 13,000 |
1986/01/29 | 541 | 541 | 530 | 540 | 5,000 |
1986/01/28 | 535 | 542 | 535 | 542 | 5,000 |
1986/01/27 | 535 | 535 | 530 | 530 | 9,000 |
1986/01/25 | 538 | 538 | 538 | 538 | 3,000 |
1986/01/24 | 530 | 535 | 530 | 535 | 14,000 |
1986/01/23 | 543 | 543 | 535 | 535 | 8,000 |
1986/01/22 | 523 | 543 | 523 | 543 | 13,000 |
1986/01/21 | 542 | 542 | 532 | 536 | 15,000 |
1986/01/20 | 540 | 540 | 540 | 540 | 7,000 |
1986/01/18 | 538 | 540 | 525 | 540 | 4,000 |
1986/01/17 | 530 | 537 | 530 | 537 | 4,000 |
1986/01/16 | 540 | 545 | 530 | 545 | 27,000 |
1986/01/14 | 538 | 540 | 530 | 538 | 109,000 |
1986/01/13 | 545 | 545 | 540 | 540 | 3,000 |
1986/01/10 | 525 | 545 | 522 | 545 | 11,000 |
1986/01/09 | 510 | 520 | 510 | 520 | 33,000 |
1986/01/08 | 500 | 500 | 500 | 500 | 9,000 |
1986/01/07 | 510 | 510 | 500 | 500 | 8,000 |
1986/01/06 | 514 | 514 | 514 | 514 | 1,000 |
1986/01/04 | 515 | 515 | 515 | 515 | 2,000 |