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 |
---|---|---|---|---|---|
1987/12/28 | 935 | 935 | 935 | 935 | 4,000 |
1987/12/26 | 960 | 960 | 935 | 935 | 15,000 |
1987/12/25 | 970 | 970 | 935 | 960 | 52,000 |
1987/12/24 | 995 | 995 | 989 | 990 | 27,000 |
1987/12/23 | 990 | 1,000 | 980 | 989 | 115,000 |
1987/12/22 | 1,010 | 1,010 | 980 | 999 | 47,000 |
1987/12/21 | 1,020 | 1,030 | 980 | 995 | 100,000 |
1987/12/18 | 1,040 | 1,060 | 1,030 | 1,050 | 429,000 |
1987/12/17 | 1,040 | 1,070 | 1,020 | 1,040 | 709,000 |
1987/12/16 | 980 | 1,020 | 975 | 1,010 | 773,000 |
1987/12/15 | 960 | 990 | 955 | 985 | 344,000 |
1987/12/14 | 940 | 970 | 940 | 960 | 201,000 |
1987/12/11 | 940 | 950 | 936 | 950 | 85,000 |
1987/12/10 | 920 | 950 | 920 | 950 | 267,000 |
1987/12/09 | 940 | 940 | 929 | 930 | 44,000 |
1987/12/08 | 930 | 942 | 930 | 930 | 89,000 |
1987/12/07 | 925 | 930 | 925 | 930 | 29,000 |
1987/12/05 | 915 | 930 | 915 | 930 | 19,000 |
1987/12/04 | 935 | 935 | 915 | 930 | 39,000 |
1987/12/03 | 939 | 939 | 930 | 935 | 110,000 |
1987/12/02 | 920 | 950 | 915 | 950 | 234,000 |
1987/12/01 | 907 | 910 | 904 | 910 | 128,000 |
1987/11/30 | 909 | 915 | 900 | 910 | 59,000 |
1987/11/28 | 919 | 919 | 900 | 909 | 26,000 |
1987/11/27 | 930 | 930 | 916 | 916 | 106,000 |
1987/11/26 | 925 | 930 | 920 | 930 | 71,000 |
1987/11/25 | 915 | 939 | 915 | 921 | 157,000 |
1987/11/24 | 905 | 915 | 905 | 915 | 83,000 |
1987/11/20 | 900 | 911 | 900 | 901 | 41,000 |
1987/11/19 | 914 | 920 | 907 | 911 | 141,000 |
1987/11/18 | 909 | 909 | 889 | 900 | 238,000 |
1987/11/17 | 900 | 910 | 900 | 900 | 193,000 |
1987/11/16 | 915 | 915 | 890 | 890 | 49,000 |
1987/11/13 | 900 | 920 | 900 | 914 | 129,000 |
1987/11/12 | 890 | 905 | 890 | 900 | 38,000 |
1987/11/11 | 900 | 900 | 870 | 870 | 25,000 |
1987/11/10 | 930 | 940 | 910 | 910 | 49,000 |
1987/11/09 | 965 | 965 | 950 | 950 | 118,000 |
1987/11/07 | 975 | 980 | 970 | 970 | 193,000 |
1987/11/06 | 960 | 1,030 | 960 | 1,020 | 118,000 |
1987/11/05 | 960 | 970 | 955 | 960 | 65,000 |
1987/11/04 | 945 | 945 | 919 | 930 | 20,000 |
1987/11/02 | 950 | 950 | 940 | 945 | 19,000 |
1987/10/31 | 950 | 950 | 940 | 940 | 14,000 |
1987/10/30 | 931 | 935 | 930 | 930 | 15,000 |
1987/10/29 | 944 | 944 | 910 | 910 | 26,000 |
1987/10/28 | 970 | 970 | 949 | 955 | 58,000 |
1987/10/27 | 880 | 900 | 880 | 900 | 223,000 |
1987/10/26 | 976 | 980 | 910 | 920 | 74,000 |
1987/10/24 | 981 | 1,000 | 980 | 990 | 28,000 |
1987/10/23 | 990 | 998 | 985 | 985 | 108,000 |
1987/10/22 | 1,030 | 1,050 | 1,000 | 1,030 | 130,000 |
1987/10/21 | 975 | 975 | 955 | 973 | 176,000 |
1987/10/19 | 1,100 | 1,110 | 1,090 | 1,110 | 167,000 |
1987/10/16 | 1,200 | 1,220 | 1,140 | 1,150 | 256,000 |
1987/10/15 | 1,050 | 1,190 | 1,030 | 1,190 | 336,000 |
1987/10/14 | 1,010 | 1,060 | 1,010 | 1,050 | 323,000 |
1987/10/13 | 940 | 970 | 930 | 970 | 324,000 |
1987/10/12 | 930 | 935 | 929 | 929 | 71,000 |
1987/10/09 | 930 | 930 | 930 | 930 | 33,000 |
1987/10/08 | 930 | 930 | 926 | 926 | 47,000 |
1987/10/07 | 910 | 937 | 910 | 925 | 47,000 |
1987/10/06 | 915 | 915 | 905 | 905 | 22,000 |
1987/10/05 | 915 | 915 | 915 | 915 | 3,000 |
1987/10/03 | 930 | 930 | 915 | 915 | 16,000 |
1987/10/02 | 915 | 930 | 915 | 930 | 9,000 |
1987/10/01 | 920 | 920 | 915 | 915 | 18,000 |
1987/09/30 | 925 | 925 | 920 | 920 | 25,000 |
1987/09/29 | 938 | 938 | 925 | 938 | 22,000 |
1987/09/28 | 935 | 935 | 925 | 935 | 24,000 |
1987/09/26 | 930 | 935 | 920 | 935 | 35,000 |
1987/09/25 | 940 | 940 | 928 | 937 | 45,000 |
1987/09/24 | 930 | 940 | 925 | 940 | 60,000 |
1987/09/22 | 928 | 935 | 925 | 930 | 41,000 |
1987/09/21 | 939 | 949 | 935 | 939 | 58,000 |
1987/09/18 | 897 | 935 | 897 | 929 | 33,000 |
1987/09/17 | 890 | 895 | 890 | 895 | 52,000 |
1987/09/16 | 900 | 900 | 890 | 900 | 30,000 |
1987/09/14 | 870 | 880 | 862 | 880 | 111,000 |
1987/09/11 | 880 | 884 | 875 | 875 | 40,000 |
1987/09/10 | 885 | 885 | 880 | 885 | 5,000 |
1987/09/09 | 890 | 890 | 880 | 880 | 18,000 |
1987/09/08 | 890 | 890 | 888 | 889 | 32,000 |
1987/09/07 | 889 | 890 | 880 | 890 | 57,000 |
1987/09/05 | 890 | 890 | 880 | 880 | 43,000 |
1987/09/04 | 890 | 891 | 888 | 890 | 44,000 |
1987/09/03 | 895 | 895 | 880 | 890 | 47,000 |
1987/09/02 | 895 | 898 | 888 | 888 | 54,000 |
1987/09/01 | 900 | 900 | 880 | 880 | 76,000 |
1987/08/31 | 885 | 898 | 885 | 890 | 100,000 |
1987/08/29 | 850 | 860 | 847 | 860 | 103,000 |
1987/08/28 | 830 | 850 | 830 | 850 | 38,000 |
1987/08/27 | 835 | 840 | 830 | 830 | 56,000 |
1987/08/26 | 830 | 835 | 820 | 835 | 58,000 |
1987/08/25 | 835 | 840 | 815 | 835 | 60,000 |
1987/08/24 | 850 | 850 | 840 | 840 | 63,000 |
1987/08/22 | 845 | 850 | 835 | 844 | 32,000 |
1987/08/21 | 809 | 850 | 805 | 835 | 125,000 |
1987/08/20 | 800 | 806 | 785 | 785 | 153,000 |
1987/08/19 | 790 | 795 | 785 | 790 | 21,000 |
1987/08/18 | 790 | 800 | 780 | 791 | 88,000 |
1987/08/17 | 810 | 810 | 790 | 790 | 163,000 |
1987/08/14 | 800 | 810 | 788 | 810 | 153,000 |
1987/08/13 | 779 | 798 | 770 | 780 | 194,000 |
1987/08/12 | 760 | 775 | 755 | 768 | 110,000 |
1987/08/11 | 753 | 753 | 748 | 750 | 119,000 |
1987/08/10 | 755 | 755 | 750 | 750 | 41,000 |
1987/08/07 | 738 | 755 | 738 | 755 | 56,000 |
1987/08/06 | 721 | 730 | 720 | 730 | 30,000 |
1987/08/05 | 717 | 730 | 717 | 720 | 12,000 |
1987/08/04 | 717 | 717 | 716 | 717 | 5,000 |
1987/08/03 | 720 | 720 | 716 | 716 | 10,000 |
1987/08/01 | 716 | 716 | 716 | 716 | 4,000 |
1987/07/31 | 710 | 710 | 710 | 710 | 5,000 |
1987/07/30 | 705 | 710 | 705 | 710 | 5,000 |
1987/07/29 | 720 | 720 | 710 | 710 | 3,000 |
1987/07/28 | 700 | 710 | 700 | 705 | 19,000 |
1987/07/27 | 701 | 701 | 700 | 700 | 5,000 |
1987/07/25 | 710 | 710 | 701 | 701 | 7,000 |
1987/07/24 | 710 | 711 | 710 | 711 | 14,000 |
1987/07/23 | 720 | 720 | 714 | 714 | 24,000 |
1987/07/22 | 720 | 720 | 719 | 720 | 14,000 |
1987/07/21 | 719 | 720 | 719 | 720 | 12,000 |
1987/07/20 | 720 | 720 | 720 | 720 | 3,000 |
1987/07/17 | 720 | 730 | 720 | 720 | 12,000 |
1987/07/16 | 750 | 750 | 720 | 720 | 7,000 |
1987/07/15 | 715 | 720 | 714 | 720 | 9,000 |
1987/07/14 | 714 | 714 | 714 | 714 | 2,000 |
1987/07/13 | 715 | 715 | 713 | 713 | 2,000 |
1987/07/10 | 720 | 720 | 717 | 717 | 6,000 |
1987/07/09 | 700 | 700 | 700 | 700 | 24,000 |
1987/07/08 | 705 | 705 | 705 | 705 | 4,000 |
1987/07/07 | 710 | 711 | 710 | 710 | 5,000 |
1987/07/06 | 705 | 711 | 705 | 711 | 8,000 |
1987/07/04 | 711 | 711 | 710 | 710 | 15,000 |
1987/07/03 | 710 | 725 | 710 | 710 | 9,000 |
1987/07/02 | 705 | 710 | 705 | 710 | 12,000 |
1987/07/01 | 710 | 710 | 710 | 710 | 7,000 |
1987/06/30 | 715 | 715 | 710 | 710 | 16,000 |
1987/06/27 | 713 | 715 | 713 | 715 | 4,000 |
1987/06/26 | 710 | 713 | 710 | 713 | 3,000 |
1987/06/25 | 720 | 720 | 720 | 720 | 22,000 |
1987/06/24 | 725 | 725 | 720 | 720 | 4,000 |
1987/06/23 | 730 | 735 | 730 | 730 | 12,000 |
1987/06/22 | 735 | 735 | 735 | 735 | 1,000 |
1987/06/19 | 740 | 749 | 740 | 749 | 13,000 |
1987/06/18 | 760 | 760 | 740 | 740 | 15,000 |
1987/06/17 | 760 | 760 | 755 | 760 | 5,000 |
1987/06/16 | 770 | 770 | 760 | 760 | 24,000 |
1987/06/15 | 740 | 760 | 735 | 760 | 38,000 |
1987/06/12 | 732 | 734 | 730 | 734 | 6,000 |
1987/06/11 | 732 | 737 | 732 | 735 | 13,000 |
1987/06/10 | 730 | 735 | 730 | 732 | 11,000 |
1987/06/09 | 746 | 746 | 740 | 740 | 6,000 |
1987/06/08 | 750 | 750 | 746 | 746 | 7,000 |
1987/06/06 | 745 | 750 | 740 | 750 | 49,000 |
1987/06/05 | 730 | 769 | 730 | 741 | 111,000 |
1987/06/04 | 730 | 730 | 725 | 730 | 26,000 |
1987/06/03 | 700 | 709 | 698 | 709 | 18,000 |
1987/06/02 | 696 | 696 | 696 | 696 | 2,000 |
1987/06/01 | 695 | 696 | 695 | 696 | 9,000 |
1987/05/30 | 695 | 695 | 690 | 690 | 8,000 |
1987/05/29 | 695 | 695 | 695 | 695 | 4,000 |
1987/05/28 | 700 | 700 | 695 | 695 | 12,000 |
1987/05/27 | 680 | 700 | 680 | 700 | 23,000 |
1987/05/26 | 680 | 680 | 680 | 680 | 1,000 |
1987/05/25 | 689 | 695 | 689 | 695 | 16,000 |
1987/05/23 | 689 | 689 | 678 | 689 | 7,000 |
1987/05/22 | 680 | 690 | 680 | 690 | 14,000 |
1987/05/21 | 691 | 691 | 680 | 680 | 49,000 |
1987/05/20 | 695 | 699 | 670 | 680 | 157,000 |
1987/05/19 | 710 | 710 | 696 | 699 | 18,000 |
1987/05/18 | 710 | 710 | 700 | 704 | 14,000 |
1987/05/15 | 710 | 720 | 700 | 710 | 52,000 |
1987/05/14 | 685 | 705 | 685 | 705 | 10,000 |
1987/05/13 | 700 | 700 | 695 | 695 | 5,000 |
1987/05/12 | 700 | 705 | 695 | 695 | 30,000 |
1987/05/11 | 690 | 710 | 690 | 705 | 27,000 |
1987/05/08 | 685 | 690 | 685 | 690 | 13,000 |
1987/05/07 | 680 | 682 | 680 | 682 | 4,000 |
1987/05/06 | 690 | 690 | 680 | 680 | 3,000 |
1987/05/02 | 670 | 680 | 670 | 680 | 5,000 |
1987/05/01 | 690 | 690 | 670 | 670 | 2,000 |
1987/04/28 | 700 | 700 | 690 | 690 | 10,000 |
1987/04/27 | 705 | 705 | 699 | 699 | 7,000 |
1987/04/25 | 700 | 700 | 700 | 700 | 10,000 |
1987/04/24 | 720 | 720 | 700 | 700 | 14,000 |
1987/04/23 | 710 | 720 | 710 | 720 | 7,000 |
1987/04/22 | 695 | 700 | 685 | 700 | 7,000 |
1987/04/21 | 695 | 695 | 695 | 695 | 1,000 |
1987/04/20 | 691 | 700 | 690 | 695 | 12,000 |
1987/04/17 | 690 | 690 | 690 | 690 | 4,000 |
1987/04/16 | 684 | 700 | 684 | 695 | 36,000 |
1987/04/15 | 685 | 685 | 684 | 684 | 11,000 |
1987/04/14 | 690 | 690 | 685 | 685 | 9,000 |
1987/04/13 | 699 | 699 | 685 | 690 | 9,000 |
1987/04/10 | 680 | 680 | 675 | 680 | 31,000 |
1987/04/09 | 670 | 680 | 670 | 675 | 53,000 |
1987/04/08 | 670 | 693 | 670 | 693 | 34,000 |
1987/04/07 | 695 | 695 | 685 | 685 | 19,000 |
1987/04/06 | 675 | 690 | 675 | 686 | 12,000 |
1987/04/04 | 680 | 680 | 670 | 670 | 7,000 |
1987/04/03 | 685 | 685 | 680 | 685 | 4,000 |
1987/04/02 | 680 | 680 | 670 | 670 | 7,000 |
1987/04/01 | 685 | 685 | 685 | 685 | 6,000 |
1987/03/31 | 685 | 685 | 670 | 685 | 13,000 |
1987/03/30 | 670 | 685 | 670 | 685 | 14,000 |
1987/03/28 | 670 | 670 | 670 | 670 | 1,000 |
1987/03/27 | 670 | 675 | 670 | 670 | 8,000 |
1987/03/26 | 675 | 680 | 670 | 670 | 10,000 |
1987/03/25 | 670 | 670 | 665 | 665 | 16,000 |
1987/03/24 | 675 | 675 | 675 | 675 | 1,000 |
1987/03/23 | 650 | 670 | 650 | 670 | 14,000 |
1987/03/20 | 650 | 660 | 615 | 615 | 22,000 |
1987/03/19 | 650 | 650 | 650 | 650 | 9,000 |
1987/03/18 | 665 | 665 | 655 | 664 | 6,000 |
1987/03/17 | 665 | 665 | 655 | 665 | 19,000 |
1987/03/16 | 665 | 665 | 665 | 665 | 16,000 |
1987/03/13 | 661 | 665 | 660 | 665 | 10,000 |
1987/03/12 | 685 | 685 | 660 | 660 | 25,000 |
1987/03/11 | 690 | 690 | 685 | 685 | 3,000 |
1987/03/10 | 685 | 690 | 685 | 690 | 10,000 |
1987/03/09 | 660 | 690 | 660 | 690 | 9,000 |
1987/03/07 | 690 | 690 | 680 | 689 | 3,000 |
1987/03/06 | 655 | 695 | 655 | 695 | 16,000 |
1987/03/05 | 695 | 695 | 695 | 695 | 4,000 |
1987/03/04 | 700 | 700 | 695 | 695 | 15,000 |
1987/03/03 | 700 | 700 | 699 | 700 | 5,000 |
1987/03/02 | 700 | 700 | 690 | 700 | 8,000 |
1987/02/28 | 700 | 700 | 700 | 700 | 1,000 |
1987/02/27 | 690 | 700 | 690 | 700 | 11,000 |
1987/02/26 | 700 | 700 | 700 | 700 | 4,000 |
1987/02/25 | 700 | 725 | 700 | 725 | 12,000 |
1987/02/25 | 1 -> 1.04 分割 | ||||
1987/02/24 | 745 | 750 | 745 | 745 | 4,000 |
1987/02/23 | 750 | 750 | 745 | 750 | 37,000 |
1987/02/20 | 750 | 750 | 745 | 750 | 13,000 |
1987/02/19 | 750 | 750 | 740 | 750 | 28,000 |
1987/02/18 | 750 | 755 | 750 | 750 | 14,000 |
1987/02/17 | 750 | 750 | 745 | 750 | 30,000 |
1987/02/16 | 748 | 750 | 746 | 750 | 41,000 |
1987/02/13 | 740 | 745 | 740 | 745 | 100,000 |
1987/02/12 | 745 | 745 | 731 | 731 | 18,000 |
1987/02/10 | 750 | 750 | 745 | 745 | 14,000 |
1987/02/09 | 750 | 750 | 750 | 750 | 12,000 |
1987/02/07 | 750 | 750 | 750 | 750 | 6,000 |
1987/02/06 | 760 | 780 | 755 | 780 | 23,000 |
1987/02/05 | 770 | 770 | 755 | 755 | 19,000 |
1987/02/04 | 755 | 770 | 755 | 770 | 16,000 |
1987/02/03 | 780 | 780 | 763 | 770 | 26,000 |
1987/02/02 | 765 | 795 | 764 | 795 | 106,000 |
1987/01/31 | 753 | 759 | 745 | 752 | 47,000 |
1987/01/30 | 760 | 765 | 757 | 759 | 53,000 |
1987/01/29 | 765 | 770 | 765 | 765 | 56,000 |
1987/01/28 | 785 | 785 | 760 | 765 | 172,000 |
1987/01/27 | 745 | 800 | 735 | 795 | 392,000 |
1987/01/26 | 745 | 755 | 735 | 750 | 190,000 |
1987/01/24 | 726 | 740 | 726 | 740 | 57,000 |
1987/01/23 | 725 | 739 | 725 | 739 | 73,000 |
1987/01/22 | 735 | 735 | 720 | 720 | 27,000 |
1987/01/21 | 728 | 735 | 722 | 730 | 59,000 |
1987/01/20 | 730 | 745 | 720 | 723 | 62,000 |
1987/01/19 | 753 | 753 | 721 | 721 | 90,000 |
1987/01/16 | 710 | 759 | 710 | 755 | 275,000 |
1987/01/14 | 700 | 705 | 700 | 700 | 45,000 |
1987/01/13 | 680 | 711 | 680 | 685 | 14,000 |
1987/01/12 | 660 | 670 | 660 | 670 | 69,000 |
1987/01/09 | 660 | 660 | 660 | 660 | 4,000 |
1987/01/08 | 650 | 670 | 650 | 670 | 15,000 |
1987/01/07 | 680 | 680 | 670 | 670 | 8,000 |
1987/01/06 | 685 | 685 | 680 | 680 | 7,000 |
1987/01/05 | 685 | 695 | 685 | 695 | 10,000 |