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 |
---|---|---|---|---|---|
1999/12/30 | 335 | 335 | 334 | 334 | 5,000 |
1999/12/29 | 336 | 336 | 334 | 334 | 10,000 |
1999/12/28 | 334 | 335 | 333 | 333 | 10,000 |
1999/12/27 | 350 | 350 | 327 | 333 | 14,000 |
1999/12/24 | 325 | 326 | 325 | 325 | 29,000 |
1999/12/22 | 331 | 336 | 330 | 336 | 47,000 |
1999/12/21 | 331 | 335 | 315 | 318 | 19,000 |
1999/12/20 | 361 | 361 | 330 | 330 | 17,000 |
1999/12/17 | 368 | 368 | 368 | 368 | 23,000 |
1999/12/16 | 335 | 350 | 335 | 338 | 21,000 |
1999/12/15 | 349 | 351 | 349 | 350 | 14,000 |
1999/12/14 | 350 | 351 | 341 | 341 | 8,000 |
1999/12/13 | 364 | 370 | 364 | 370 | 11,000 |
1999/12/10 | 345 | 370 | 340 | 369 | 21,000 |
1999/12/09 | 334 | 334 | 330 | 330 | 17,000 |
1999/12/08 | 331 | 331 | 330 | 331 | 25,000 |
1999/12/07 | 347 | 347 | 340 | 340 | 20,000 |
1999/12/06 | 342 | 350 | 342 | 347 | 7,000 |
1999/12/03 | 345 | 345 | 340 | 341 | 10,000 |
1999/12/02 | 347 | 347 | 346 | 347 | 10,000 |
1999/12/01 | 335 | 346 | 335 | 336 | 32,000 |
1999/11/30 | 332 | 339 | 332 | 339 | 20,000 |
1999/11/29 | 333 | 336 | 325 | 330 | 65,000 |
1999/11/26 | 350 | 350 | 332 | 333 | 91,000 |
1999/11/25 | 361 | 362 | 351 | 361 | 45,000 |
1999/11/24 | 370 | 370 | 365 | 369 | 52,000 |
1999/11/22 | 400 | 400 | 375 | 375 | 44,000 |
1999/11/19 | 398 | 400 | 390 | 391 | 10,000 |
1999/11/18 | 395 | 395 | 390 | 395 | 12,000 |
1999/11/17 | 385 | 386 | 380 | 380 | 34,000 |
1999/11/16 | 380 | 385 | 380 | 385 | 5,000 |
1999/11/15 | 385 | 385 | 380 | 380 | 22,000 |
1999/11/12 | 381 | 382 | 380 | 382 | 17,000 |
1999/11/11 | 385 | 385 | 380 | 380 | 48,000 |
1999/11/10 | 387 | 394 | 385 | 385 | 9,000 |
1999/11/09 | 392 | 394 | 388 | 394 | 15,000 |
1999/11/08 | 397 | 397 | 392 | 392 | 29,000 |
1999/11/05 | 395 | 399 | 395 | 395 | 18,000 |
1999/11/04 | 395 | 395 | 395 | 395 | 16,000 |
1999/11/02 | 385 | 395 | 385 | 395 | 20,000 |
1999/11/01 | 385 | 387 | 385 | 386 | 11,000 |
1999/10/29 | 395 | 395 | 385 | 385 | 16,000 |
1999/10/28 | 390 | 390 | 385 | 390 | 8,000 |
1999/10/27 | 390 | 395 | 385 | 386 | 72,000 |
1999/10/26 | 391 | 400 | 390 | 395 | 11,000 |
1999/10/25 | 395 | 395 | 384 | 384 | 86,000 |
1999/10/22 | 420 | 420 | 400 | 400 | 17,000 |
1999/10/21 | 404 | 406 | 404 | 404 | 17,000 |
1999/10/20 | 401 | 410 | 401 | 410 | 15,000 |
1999/10/19 | 401 | 409 | 400 | 400 | 20,000 |
1999/10/18 | 433 | 433 | 385 | 390 | 66,000 |
1999/10/15 | 437 | 437 | 430 | 433 | 19,000 |
1999/10/13 | 415 | 439 | 415 | 437 | 8,000 |
1999/10/12 | 415 | 415 | 415 | 415 | 10,000 |
1999/10/08 | 415 | 415 | 410 | 410 | 37,000 |
1999/10/07 | 425 | 425 | 420 | 421 | 85,000 |
1999/10/06 | 420 | 425 | 420 | 420 | 14,000 |
1999/10/05 | 440 | 440 | 440 | 440 | 2,000 |
1999/10/04 | 411 | 440 | 411 | 440 | 49,000 |
1999/10/01 | 420 | 420 | 411 | 418 | 79,000 |
1999/09/30 | 433 | 433 | 420 | 420 | 46,000 |
1999/09/29 | 425 | 430 | 425 | 430 | 7,000 |
1999/09/28 | 429 | 430 | 422 | 425 | 12,000 |
1999/09/27 | 440 | 440 | 440 | 440 | 7,000 |
1999/09/24 | 440 | 440 | 430 | 440 | 30,000 |
1999/09/22 | 440 | 443 | 436 | 439 | 58,000 |
1999/09/21 | 451 | 451 | 440 | 440 | 45,000 |
1999/09/20 | 455 | 460 | 450 | 450 | 39,000 |
1999/09/17 | 469 | 469 | 448 | 455 | 38,000 |
1999/09/16 | 475 | 480 | 470 | 470 | 28,000 |
1999/09/14 | 471 | 475 | 471 | 475 | 15,000 |
1999/09/13 | 500 | 500 | 472 | 482 | 52,000 |
1999/09/10 | 500 | 515 | 495 | 500 | 67,000 |
1999/09/09 | 504 | 504 | 500 | 500 | 17,000 |
1999/09/08 | 504 | 504 | 504 | 504 | 11,000 |
1999/09/07 | 503 | 515 | 500 | 515 | 33,000 |
1999/09/06 | 500 | 502 | 498 | 502 | 38,000 |
1999/09/03 | 500 | 500 | 490 | 495 | 41,000 |
1999/09/02 | 510 | 510 | 510 | 510 | 22,000 |
1999/09/01 | 515 | 515 | 501 | 501 | 37,000 |
1999/08/31 | 525 | 530 | 511 | 511 | 25,000 |
1999/08/30 | 525 | 530 | 525 | 525 | 6,000 |
1999/08/27 | 529 | 529 | 525 | 525 | 15,000 |
1999/08/26 | 525 | 530 | 525 | 525 | 18,000 |
1999/08/25 | 526 | 534 | 525 | 525 | 18,000 |
1999/08/24 | 525 | 534 | 525 | 530 | 24,000 |
1999/08/23 | 505 | 523 | 505 | 523 | 24,000 |
1999/08/20 | 510 | 515 | 500 | 510 | 28,000 |
1999/08/19 | 520 | 520 | 510 | 511 | 25,000 |
1999/08/18 | 520 | 525 | 520 | 520 | 20,000 |
1999/08/17 | 530 | 531 | 520 | 520 | 33,000 |
1999/08/16 | 521 | 538 | 520 | 520 | 65,000 |
1999/08/13 | 530 | 530 | 520 | 520 | 18,000 |
1999/08/12 | 515 | 530 | 515 | 530 | 31,000 |
1999/08/11 | 520 | 520 | 515 | 515 | 4,000 |
1999/08/10 | 510 | 520 | 505 | 520 | 19,000 |
1999/08/09 | 510 | 510 | 500 | 510 | 29,000 |
1999/08/06 | 529 | 529 | 516 | 516 | 12,000 |
1999/08/05 | 544 | 544 | 510 | 530 | 70,000 |
1999/08/04 | 570 | 570 | 540 | 550 | 37,000 |
1999/08/03 | 575 | 575 | 560 | 560 | 15,000 |
1999/08/02 | 571 | 571 | 561 | 561 | 20,000 |
1999/07/30 | 585 | 590 | 570 | 590 | 24,000 |
1999/07/29 | 580 | 595 | 580 | 590 | 28,000 |
1999/07/28 | 583 | 585 | 566 | 570 | 21,000 |
1999/07/27 | 578 | 585 | 570 | 570 | 30,000 |
1999/07/26 | 577 | 590 | 577 | 578 | 26,000 |
1999/07/23 | 589 | 600 | 575 | 575 | 33,000 |
1999/07/22 | 620 | 620 | 580 | 590 | 41,000 |
1999/07/21 | 590 | 615 | 585 | 615 | 112,000 |
1999/07/19 | 590 | 595 | 585 | 593 | 42,000 |
1999/07/16 | 610 | 612 | 587 | 587 | 35,000 |
1999/07/15 | 591 | 618 | 591 | 609 | 72,000 |
1999/07/14 | 598 | 600 | 586 | 590 | 87,000 |
1999/07/13 | 625 | 625 | 598 | 608 | 45,000 |
1999/07/12 | 640 | 650 | 621 | 625 | 83,000 |
1999/07/09 | 628 | 640 | 599 | 640 | 337,000 |
1999/07/08 | 585 | 629 | 585 | 629 | 425,000 |
1999/07/07 | 545 | 568 | 544 | 568 | 119,000 |
1999/07/06 | 545 | 545 | 538 | 544 | 40,000 |
1999/07/05 | 516 | 545 | 516 | 536 | 98,000 |
1999/07/02 | 535 | 535 | 530 | 532 | 23,000 |
1999/07/01 | 535 | 535 | 530 | 535 | 34,000 |
1999/06/30 | 539 | 540 | 535 | 535 | 28,000 |
1999/06/29 | 530 | 539 | 530 | 535 | 12,000 |
1999/06/28 | 540 | 545 | 535 | 540 | 31,000 |
1999/06/25 | 530 | 535 | 530 | 530 | 27,000 |
1999/06/24 | 550 | 550 | 530 | 531 | 35,000 |
1999/06/23 | 557 | 557 | 550 | 550 | 26,000 |
1999/06/22 | 563 | 563 | 550 | 555 | 37,000 |
1999/06/21 | 561 | 563 | 557 | 563 | 44,000 |
1999/06/18 | 560 | 563 | 550 | 563 | 91,000 |
1999/06/17 | 565 | 565 | 550 | 563 | 68,000 |
1999/06/16 | 550 | 565 | 531 | 565 | 97,000 |
1999/06/15 | 520 | 540 | 519 | 540 | 33,000 |
1999/06/14 | 512 | 519 | 512 | 519 | 8,000 |
1999/06/11 | 510 | 514 | 500 | 510 | 27,000 |
1999/06/10 | 500 | 500 | 491 | 500 | 23,000 |
1999/06/09 | 481 | 496 | 481 | 490 | 11,000 |
1999/06/08 | 494 | 500 | 494 | 500 | 15,000 |
1999/06/07 | 499 | 499 | 499 | 499 | 1,000 |
1999/06/04 | 494 | 500 | 490 | 500 | 11,000 |
1999/06/03 | 481 | 494 | 481 | 493 | 23,000 |
1999/06/02 | 480 | 498 | 480 | 498 | 37,000 |
1999/06/01 | 485 | 485 | 481 | 485 | 48,000 |
1999/05/31 | 495 | 495 | 480 | 485 | 23,000 |
1999/05/28 | 498 | 500 | 490 | 490 | 70,000 |
1999/05/27 | 502 | 510 | 502 | 507 | 13,000 |
1999/05/26 | 500 | 500 | 500 | 500 | 5,000 |
1999/05/25 | 499 | 505 | 496 | 500 | 16,000 |
1999/05/24 | 518 | 518 | 500 | 500 | 5,000 |
1999/05/21 | 495 | 500 | 490 | 490 | 53,000 |
1999/05/20 | 509 | 509 | 500 | 505 | 22,000 |
1999/05/19 | 513 | 513 | 505 | 505 | 24,000 |
1999/05/18 | 516 | 516 | 510 | 510 | 14,000 |
1999/05/17 | 525 | 525 | 515 | 515 | 38,000 |
1999/05/14 | 541 | 541 | 535 | 535 | 11,000 |
1999/05/13 | 550 | 550 | 540 | 540 | 13,000 |
1999/05/12 | 552 | 552 | 550 | 550 | 40,000 |
1999/05/11 | 550 | 554 | 545 | 550 | 20,000 |
1999/05/10 | 535 | 552 | 535 | 550 | 56,000 |
1999/05/07 | 555 | 555 | 545 | 545 | 83,000 |
1999/05/06 | 540 | 552 | 538 | 546 | 50,000 |
1999/04/30 | 540 | 545 | 531 | 535 | 41,000 |
1999/04/28 | 530 | 560 | 530 | 535 | 138,000 |
1999/04/27 | 501 | 530 | 500 | 524 | 137,000 |
1999/04/26 | 500 | 505 | 495 | 495 | 60,000 |
1999/04/23 | 490 | 500 | 490 | 499 | 39,000 |
1999/04/22 | 495 | 500 | 485 | 495 | 25,000 |
1999/04/21 | 485 | 495 | 485 | 495 | 31,000 |
1999/04/20 | 500 | 501 | 490 | 490 | 34,000 |
1999/04/19 | 505 | 505 | 499 | 500 | 24,000 |
1999/04/16 | 503 | 505 | 500 | 500 | 26,000 |
1999/04/15 | 505 | 509 | 500 | 505 | 32,000 |
1999/04/14 | 511 | 511 | 491 | 501 | 43,000 |
1999/04/13 | 511 | 511 | 505 | 505 | 20,000 |
1999/04/12 | 505 | 519 | 491 | 491 | 72,000 |
1999/04/09 | 492 | 504 | 486 | 504 | 72,000 |
1999/04/08 | 485 | 498 | 475 | 486 | 43,000 |
1999/04/07 | 495 | 495 | 476 | 480 | 66,000 |
1999/04/06 | 507 | 507 | 486 | 495 | 62,000 |
1999/04/05 | 466 | 510 | 466 | 499 | 109,000 |
1999/04/02 | 456 | 470 | 456 | 465 | 66,000 |
1999/04/01 | 435 | 438 | 424 | 438 | 44,000 |
1999/03/31 | 440 | 440 | 424 | 424 | 11,000 |
1999/03/30 | 448 | 449 | 441 | 441 | 15,000 |
1999/03/29 | 450 | 450 | 445 | 445 | 9,000 |
1999/03/26 | 456 | 456 | 450 | 450 | 31,000 |
1999/03/25 | 454 | 455 | 442 | 455 | 93,000 |
1999/03/24 | 445 | 445 | 440 | 444 | 40,000 |
1999/03/23 | 445 | 456 | 430 | 445 | 49,000 |
1999/03/19 | 449 | 456 | 447 | 447 | 76,000 |
1999/03/18 | 450 | 460 | 448 | 450 | 163,000 |
1999/03/17 | 439 | 445 | 435 | 441 | 113,000 |
1999/03/16 | 415 | 435 | 415 | 433 | 41,000 |
1999/03/15 | 417 | 417 | 410 | 411 | 87,000 |
1999/03/12 | 428 | 428 | 415 | 416 | 42,000 |
1999/03/11 | 423 | 425 | 415 | 415 | 29,000 |
1999/03/10 | 419 | 429 | 419 | 429 | 50,000 |
1999/03/09 | 418 | 419 | 415 | 418 | 19,000 |
1999/03/08 | 415 | 415 | 400 | 400 | 105,000 |
1999/03/05 | 415 | 415 | 410 | 415 | 63,000 |
1999/03/04 | 401 | 411 | 400 | 410 | 17,000 |
1999/03/03 | 400 | 403 | 399 | 400 | 40,000 |
1999/03/02 | 397 | 400 | 397 | 400 | 9,000 |
1999/03/01 | 401 | 402 | 397 | 397 | 27,000 |
1999/02/26 | 400 | 401 | 400 | 401 | 9,000 |
1999/02/25 | 406 | 406 | 399 | 399 | 41,000 |
1999/02/24 | 407 | 407 | 401 | 401 | 11,000 |
1999/02/23 | 412 | 419 | 408 | 419 | 23,000 |
1999/02/22 | 419 | 419 | 410 | 412 | 17,000 |
1999/02/19 | 419 | 420 | 411 | 420 | 27,000 |
1999/02/18 | 410 | 420 | 410 | 420 | 8,000 |
1999/02/17 | 415 | 415 | 410 | 410 | 8,000 |
1999/02/16 | 414 | 420 | 414 | 420 | 11,000 |
1999/02/15 | 410 | 420 | 410 | 419 | 16,000 |
1999/02/12 | 411 | 411 | 401 | 402 | 23,000 |
1999/02/10 | 407 | 410 | 406 | 406 | 15,000 |
1999/02/09 | 410 | 410 | 407 | 407 | 8,000 |
1999/02/05 | 420 | 420 | 410 | 410 | 26,000 |
1999/02/04 | 420 | 420 | 415 | 420 | 24,000 |
1999/02/03 | 421 | 425 | 420 | 425 | 5,000 |
1999/02/02 | 430 | 430 | 420 | 420 | 7,000 |
1999/02/01 | 420 | 430 | 420 | 420 | 11,000 |
1999/01/29 | 400 | 420 | 400 | 410 | 27,000 |
1999/01/28 | 410 | 410 | 404 | 404 | 21,000 |
1999/01/27 | 406 | 406 | 405 | 406 | 23,000 |
1999/01/26 | 405 | 405 | 395 | 401 | 20,000 |
1999/01/25 | 400 | 400 | 400 | 400 | 6,000 |
1999/01/22 | 412 | 412 | 411 | 411 | 23,000 |
1999/01/21 | 410 | 410 | 410 | 410 | 10,000 |
1999/01/20 | 410 | 410 | 400 | 410 | 36,000 |
1999/01/19 | 400 | 400 | 395 | 400 | 25,000 |
1999/01/18 | 395 | 400 | 395 | 400 | 19,000 |
1999/01/14 | 400 | 402 | 395 | 395 | 22,000 |
1999/01/13 | 400 | 402 | 400 | 402 | 7,000 |
1999/01/12 | 400 | 401 | 400 | 400 | 19,000 |
1999/01/11 | 420 | 420 | 400 | 400 | 13,000 |
1999/01/08 | 410 | 420 | 401 | 401 | 24,000 |
1999/01/07 | 410 | 410 | 410 | 410 | 1,000 |
1999/01/06 | 405 | 410 | 400 | 410 | 22,000 |
1999/01/05 | 411 | 411 | 405 | 405 | 3,000 |
1999/01/04 | 410 | 410 | 410 | 410 | 1,000 |