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 |
|---|---|---|---|---|---|
| 2003/12/30 | 580 | 620 | 580 | 620 | 15,000 |
| 2003/12/29 | 590 | 590 | 565 | 586 | 19,000 |
| 2003/12/26 | 600 | 610 | 595 | 595 | 29,000 |
| 2003/12/25 | 600 | 600 | 595 | 600 | 37,000 |
| 2003/12/24 | 600 | 600 | 595 | 600 | 99,000 |
| 2003/12/22 | 600 | 600 | 600 | 600 | 18,000 |
| 2003/12/19 | 600 | 600 | 600 | 600 | 91,000 |
| 2003/12/18 | 595 | 601 | 585 | 601 | 108,000 |
| 2003/12/17 | 584 | 590 | 584 | 590 | 27,000 |
| 2003/12/16 | 583 | 583 | 582 | 582 | 12,000 |
| 2003/12/15 | 582 | 582 | 581 | 582 | 21,000 |
| 2003/12/12 | 580 | 581 | 580 | 580 | 31,000 |
| 2003/12/11 | 585 | 589 | 570 | 580 | 32,000 |
| 2003/12/10 | 590 | 590 | 585 | 585 | 35,000 |
| 2003/12/09 | 590 | 591 | 585 | 590 | 143,000 |
| 2003/12/08 | 600 | 600 | 580 | 580 | 141,000 |
| 2003/12/05 | 556 | 580 | 555 | 570 | 48,000 |
| 2003/12/04 | 545 | 550 | 540 | 550 | 85,000 |
| 2003/12/03 | 540 | 544 | 539 | 540 | 55,000 |
| 2003/12/02 | 540 | 540 | 535 | 538 | 23,000 |
| 2003/12/01 | 540 | 540 | 540 | 540 | 23,000 |
| 2003/11/28 | 540 | 540 | 540 | 540 | 15,000 |
| 2003/11/27 | 540 | 540 | 540 | 540 | 24,000 |
| 2003/11/26 | 540 | 540 | 540 | 540 | 20,000 |
| 2003/11/25 | 536 | 540 | 536 | 540 | 36,000 |
| 2003/11/21 | 535 | 535 | 535 | 535 | 21,000 |
| 2003/11/20 | 539 | 539 | 535 | 535 | 60,000 |
| 2003/11/19 | 539 | 540 | 529 | 539 | 65,000 |
| 2003/11/18 | 539 | 539 | 534 | 539 | 22,000 |
| 2003/11/17 | 539 | 539 | 535 | 539 | 71,000 |
| 2003/11/14 | 538 | 539 | 538 | 539 | 49,000 |
| 2003/11/13 | 535 | 538 | 531 | 538 | 43,000 |
| 2003/11/12 | 535 | 535 | 530 | 535 | 59,000 |
| 2003/11/11 | 535 | 540 | 532 | 540 | 35,000 |
| 2003/11/10 | 539 | 540 | 537 | 538 | 46,000 |
| 2003/11/07 | 540 | 540 | 538 | 540 | 100,000 |
| 2003/11/06 | 545 | 545 | 536 | 543 | 93,000 |
| 2003/11/05 | 540 | 545 | 538 | 545 | 180,000 |
| 2003/11/04 | 540 | 540 | 534 | 539 | 78,000 |
| 2003/10/31 | 539 | 539 | 539 | 539 | 16,000 |
| 2003/10/30 | 540 | 540 | 535 | 539 | 11,000 |
| 2003/10/29 | 534 | 540 | 531 | 540 | 20,000 |
| 2003/10/28 | 545 | 545 | 530 | 533 | 109,000 |
| 2003/10/27 | 541 | 544 | 540 | 540 | 21,000 |
| 2003/10/24 | 540 | 541 | 537 | 541 | 45,000 |
| 2003/10/23 | 544 | 544 | 535 | 540 | 35,000 |
| 2003/10/22 | 543 | 549 | 540 | 545 | 53,000 |
| 2003/10/21 | 540 | 549 | 540 | 549 | 29,000 |
| 2003/10/20 | 547 | 551 | 547 | 550 | 105,000 |
| 2003/10/17 | 553 | 553 | 550 | 550 | 27,000 |
| 2003/10/16 | 550 | 555 | 540 | 555 | 16,000 |
| 2003/10/15 | 538 | 555 | 538 | 550 | 173,000 |
| 2003/10/14 | 522 | 531 | 522 | 531 | 45,000 |
| 2003/10/10 | 510 | 525 | 510 | 518 | 29,000 |
| 2003/10/09 | 536 | 540 | 530 | 540 | 19,000 |
| 2003/10/08 | 530 | 535 | 495 | 535 | 61,000 |
| 2003/10/07 | 534 | 545 | 525 | 530 | 20,000 |
| 2003/10/06 | 524 | 534 | 522 | 534 | 23,000 |
| 2003/10/03 | 544 | 544 | 529 | 543 | 22,000 |
| 2003/10/02 | 544 | 544 | 544 | 544 | 12,000 |
| 2003/10/01 | 544 | 544 | 524 | 544 | 14,000 |
| 2003/09/30 | 540 | 544 | 540 | 544 | 16,000 |
| 2003/09/29 | 528 | 533 | 519 | 533 | 8,000 |
| 2003/09/26 | 535 | 545 | 505 | 528 | 15,000 |
| 2003/09/25 | 548 | 548 | 539 | 545 | 26,000 |
| 2003/09/24 | 548 | 548 | 547 | 548 | 19,000 |
| 2003/09/22 | 547 | 548 | 540 | 548 | 21,000 |
| 2003/09/19 | 541 | 541 | 536 | 540 | 13,000 |
| 2003/09/18 | 539 | 540 | 532 | 540 | 26,000 |
| 2003/09/17 | 539 | 539 | 539 | 539 | 11,000 |
| 2003/09/16 | 539 | 539 | 534 | 539 | 15,000 |
| 2003/09/12 | 537 | 537 | 534 | 534 | 13,000 |
| 2003/09/11 | 536 | 536 | 533 | 536 | 9,000 |
| 2003/09/10 | 523 | 536 | 523 | 536 | 23,000 |
| 2003/09/09 | 540 | 540 | 521 | 521 | 42,000 |
| 2003/09/08 | 516 | 520 | 515 | 520 | 25,000 |
| 2003/09/05 | 528 | 528 | 515 | 515 | 37,000 |
| 2003/09/04 | 536 | 536 | 532 | 532 | 13,000 |
| 2003/09/03 | 548 | 548 | 540 | 540 | 12,000 |
| 2003/09/02 | 549 | 550 | 525 | 548 | 33,000 |
| 2003/09/01 | 540 | 545 | 539 | 545 | 22,000 |
| 2003/08/29 | 540 | 540 | 535 | 535 | 16,000 |
| 2003/08/28 | 532 | 532 | 526 | 526 | 3,000 |
| 2003/08/27 | 537 | 550 | 526 | 532 | 47,000 |
| 2003/08/26 | 517 | 548 | 517 | 537 | 8,000 |
| 2003/08/25 | 520 | 540 | 515 | 530 | 66,000 |
| 2003/08/22 | 549 | 550 | 545 | 550 | 35,000 |
| 2003/08/21 | 540 | 549 | 535 | 549 | 12,000 |
| 2003/08/20 | 530 | 545 | 515 | 540 | 33,000 |
| 2003/08/19 | 530 | 535 | 530 | 535 | 53,000 |
| 2003/08/18 | 531 | 539 | 525 | 530 | 29,000 |
| 2003/08/15 | 540 | 540 | 520 | 525 | 38,000 |
| 2003/08/14 | 548 | 548 | 521 | 540 | 35,000 |
| 2003/08/13 | 552 | 553 | 540 | 553 | 10,000 |
| 2003/08/12 | 545 | 553 | 540 | 553 | 42,000 |
| 2003/08/11 | 520 | 545 | 520 | 545 | 34,000 |
| 2003/08/08 | 515 | 525 | 510 | 525 | 46,000 |
| 2003/08/07 | 514 | 515 | 510 | 515 | 21,000 |
| 2003/08/06 | 515 | 515 | 490 | 515 | 31,000 |
| 2003/08/05 | 520 | 520 | 500 | 515 | 44,000 |
| 2003/08/04 | 515 | 520 | 515 | 520 | 26,000 |
| 2003/08/01 | 520 | 520 | 519 | 520 | 22,000 |
| 2003/07/31 | 523 | 534 | 520 | 530 | 118,000 |
| 2003/07/30 | 500 | 524 | 499 | 524 | 130,000 |
| 2003/07/29 | 499 | 499 | 494 | 499 | 11,000 |
| 2003/07/28 | 499 | 499 | 494 | 499 | 13,000 |
| 2003/07/25 | 499 | 499 | 490 | 499 | 16,000 |
| 2003/07/24 | 499 | 499 | 494 | 499 | 20,000 |
| 2003/07/23 | 500 | 500 | 499 | 499 | 18,000 |
| 2003/07/22 | 498 | 500 | 498 | 500 | 43,000 |
| 2003/07/18 | 494 | 499 | 485 | 495 | 42,000 |
| 2003/07/17 | 499 | 499 | 491 | 494 | 25,000 |
| 2003/07/16 | 491 | 501 | 490 | 501 | 73,000 |
| 2003/07/15 | 494 | 495 | 490 | 490 | 39,000 |
| 2003/07/14 | 492 | 493 | 490 | 492 | 37,000 |
| 2003/07/11 | 494 | 494 | 475 | 492 | 31,000 |
| 2003/07/10 | 471 | 497 | 471 | 493 | 42,000 |
| 2003/07/09 | 490 | 490 | 462 | 470 | 38,000 |
| 2003/07/08 | 493 | 493 | 480 | 490 | 26,000 |
| 2003/07/07 | 497 | 497 | 485 | 497 | 18,000 |
| 2003/07/04 | 497 | 497 | 482 | 497 | 24,000 |
| 2003/07/03 | 490 | 497 | 490 | 497 | 37,000 |
| 2003/07/02 | 501 | 501 | 480 | 490 | 25,000 |
| 2003/07/01 | 505 | 505 | 500 | 502 | 24,000 |
| 2003/06/30 | 504 | 505 | 499 | 505 | 34,000 |
| 2003/06/27 | 502 | 510 | 502 | 510 | 88,000 |
| 2003/06/26 | 500 | 510 | 500 | 503 | 106,000 |
| 2003/06/25 | 495 | 503 | 495 | 503 | 63,000 |
| 2003/06/24 | 499 | 499 | 490 | 496 | 30,000 |
| 2003/06/23 | 467 | 500 | 467 | 499 | 77,000 |
| 2003/06/20 | 490 | 490 | 475 | 477 | 30,000 |
| 2003/06/19 | 490 | 490 | 472 | 490 | 55,000 |
| 2003/06/18 | 501 | 501 | 481 | 490 | 90,000 |
| 2003/06/17 | 474 | 500 | 474 | 500 | 320,000 |
| 2003/06/16 | 456 | 475 | 456 | 471 | 287,000 |
| 2003/06/13 | 439 | 447 | 437 | 446 | 74,000 |
| 2003/06/12 | 433 | 433 | 426 | 426 | 5,000 |
| 2003/06/11 | 425 | 433 | 425 | 433 | 30,000 |
| 2003/06/10 | 425 | 432 | 425 | 425 | 26,000 |
| 2003/06/09 | 426 | 435 | 426 | 434 | 9,000 |
| 2003/06/06 | 430 | 440 | 430 | 440 | 6,000 |
| 2003/06/05 | 440 | 440 | 438 | 440 | 22,000 |
| 2003/06/04 | 433 | 440 | 433 | 440 | 35,000 |
| 2003/06/03 | 432 | 433 | 428 | 433 | 33,000 |
| 2003/06/02 | 429 | 432 | 428 | 432 | 17,000 |
| 2003/05/30 | 430 | 430 | 427 | 428 | 25,000 |
| 2003/05/29 | 425 | 429 | 425 | 429 | 2,000 |
| 2003/05/28 | 425 | 425 | 425 | 425 | 20,000 |
| 2003/05/27 | 430 | 430 | 426 | 430 | 39,000 |
| 2003/05/26 | 425 | 430 | 425 | 430 | 11,000 |
| 2003/05/23 | 430 | 431 | 423 | 430 | 29,000 |
| 2003/05/22 | 410 | 425 | 410 | 425 | 35,000 |
| 2003/05/21 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/05/20 | 412 | 420 | 412 | 420 | 2,000 |
| 2003/05/19 | 433 | 433 | 398 | 424 | 33,000 |
| 2003/05/16 | 425 | 425 | 412 | 424 | 28,000 |
| 2003/05/15 | 429 | 429 | 422 | 422 | 15,000 |
| 2003/05/14 | 423 | 428 | 420 | 426 | 60,000 |
| 2003/05/13 | 432 | 432 | 420 | 426 | 18,000 |
| 2003/05/12 | 432 | 438 | 432 | 432 | 4,000 |
| 2003/05/09 | 435 | 438 | 432 | 432 | 19,000 |
| 2003/05/08 | 428 | 435 | 428 | 435 | 36,000 |
| 2003/05/07 | 423 | 428 | 415 | 428 | 41,000 |
| 2003/05/06 | 417 | 422 | 415 | 422 | 32,000 |
| 2003/05/02 | 418 | 419 | 411 | 415 | 50,000 |
| 2003/05/01 | 410 | 418 | 410 | 415 | 22,000 |
| 2003/04/30 | 410 | 415 | 410 | 415 | 26,000 |
| 2003/04/28 | 410 | 410 | 410 | 410 | 10,000 |
| 2003/04/25 | 412 | 420 | 410 | 410 | 21,000 |
| 2003/04/24 | 412 | 412 | 410 | 412 | 23,000 |
| 2003/04/23 | 410 | 420 | 410 | 412 | 40,000 |
| 2003/04/22 | 425 | 425 | 416 | 420 | 45,000 |
| 2003/04/21 | 408 | 419 | 408 | 419 | 44,000 |
| 2003/04/18 | 395 | 419 | 395 | 418 | 71,000 |
| 2003/04/17 | 385 | 390 | 385 | 390 | 24,000 |
| 2003/04/16 | 380 | 385 | 380 | 385 | 24,000 |
| 2003/04/15 | 384 | 384 | 380 | 380 | 14,000 |
| 2003/04/14 | 380 | 380 | 371 | 372 | 5,000 |
| 2003/04/11 | 390 | 390 | 384 | 389 | 34,000 |
| 2003/04/10 | 389 | 389 | 387 | 389 | 25,000 |
| 2003/04/09 | 388 | 389 | 386 | 389 | 36,000 |
| 2003/04/08 | 386 | 387 | 383 | 387 | 35,000 |
| 2003/04/07 | 385 | 387 | 380 | 385 | 38,000 |
| 2003/04/04 | 369 | 385 | 369 | 385 | 63,000 |
| 2003/04/03 | 366 | 366 | 365 | 366 | 43,000 |
| 2003/04/02 | 359 | 366 | 359 | 366 | 78,000 |
| 2003/04/01 | 359 | 359 | 358 | 359 | 40,000 |
| 2003/03/31 | 359 | 359 | 357 | 359 | 25,000 |
| 2003/03/28 | 355 | 355 | 350 | 355 | 30,000 |
| 2003/03/27 | 355 | 355 | 355 | 355 | 33,000 |
| 2003/03/26 | 355 | 355 | 353 | 355 | 28,000 |
| 2003/03/25 | 355 | 355 | 348 | 355 | 50,000 |
| 2003/03/24 | 350 | 355 | 350 | 355 | 35,000 |
| 2003/03/20 | 354 | 354 | 348 | 348 | 39,000 |
| 2003/03/19 | 355 | 355 | 350 | 350 | 18,000 |
| 2003/03/18 | 355 | 355 | 350 | 355 | 18,000 |
| 2003/03/17 | 355 | 355 | 350 | 350 | 22,000 |
| 2003/03/14 | 360 | 360 | 355 | 355 | 35,000 |
| 2003/03/13 | 355 | 356 | 353 | 355 | 25,000 |
| 2003/03/12 | 355 | 356 | 347 | 352 | 34,000 |
| 2003/03/11 | 360 | 360 | 346 | 355 | 28,000 |
| 2003/03/10 | 362 | 362 | 355 | 362 | 20,000 |
| 2003/03/07 | 355 | 362 | 354 | 362 | 31,000 |
| 2003/03/06 | 357 | 357 | 355 | 355 | 44,000 |
| 2003/03/05 | 357 | 357 | 357 | 357 | 8,000 |
| 2003/03/04 | 357 | 357 | 355 | 357 | 14,000 |
| 2003/03/03 | 356 | 356 | 356 | 356 | 7,000 |
| 2003/02/28 | 356 | 356 | 355 | 356 | 51,000 |
| 2003/02/27 | 351 | 355 | 350 | 355 | 27,000 |
| 2003/02/26 | 359 | 359 | 350 | 350 | 6,000 |
| 2003/02/25 | 350 | 360 | 346 | 360 | 46,000 |
| 2003/02/24 | 371 | 371 | 360 | 363 | 60,000 |
| 2003/02/21 | 370 | 370 | 369 | 370 | 56,000 |
| 2003/02/20 | 373 | 373 | 368 | 371 | 47,000 |
| 2003/02/19 | 371 | 373 | 370 | 373 | 49,000 |
| 2003/02/18 | 364 | 369 | 363 | 369 | 22,000 |
| 2003/02/17 | 364 | 368 | 362 | 363 | 44,000 |
| 2003/02/14 | 360 | 363 | 359 | 363 | 24,000 |
| 2003/02/13 | 363 | 363 | 360 | 360 | 16,000 |
| 2003/02/12 | 359 | 364 | 354 | 364 | 26,000 |
| 2003/02/10 | 355 | 355 | 350 | 353 | 16,000 |
| 2003/02/07 | 355 | 355 | 355 | 355 | 8,000 |
| 2003/02/06 | 355 | 355 | 351 | 355 | 21,000 |
| 2003/02/05 | 350 | 351 | 350 | 351 | 16,000 |
| 2003/02/04 | 349 | 350 | 348 | 350 | 19,000 |
| 2003/02/03 | 349 | 349 | 347 | 348 | 7,000 |
| 2003/01/31 | 352 | 352 | 331 | 349 | 69,000 |
| 2003/01/30 | 354 | 354 | 349 | 353 | 21,000 |
| 2003/01/29 | 355 | 355 | 345 | 354 | 20,000 |
| 2003/01/28 | 357 | 357 | 345 | 350 | 27,000 |
| 2003/01/27 | 356 | 357 | 351 | 357 | 14,000 |
| 2003/01/24 | 358 | 358 | 346 | 357 | 23,000 |
| 2003/01/23 | 350 | 360 | 343 | 359 | 21,000 |
| 2003/01/22 | 349 | 350 | 349 | 350 | 23,000 |
| 2003/01/21 | 343 | 348 | 343 | 345 | 16,000 |
| 2003/01/20 | 349 | 349 | 343 | 343 | 8,000 |
| 2003/01/17 | 345 | 345 | 341 | 343 | 9,000 |
| 2003/01/16 | 350 | 350 | 345 | 345 | 8,000 |
| 2003/01/15 | 330 | 350 | 330 | 350 | 29,000 |
| 2003/01/14 | 340 | 341 | 340 | 341 | 18,000 |
| 2003/01/10 | 340 | 340 | 340 | 340 | 7,000 |
| 2003/01/09 | 340 | 340 | 340 | 340 | 12,000 |
| 2003/01/08 | 349 | 349 | 340 | 340 | 21,000 |
| 2003/01/07 | 340 | 350 | 340 | 349 | 15,000 |
| 2003/01/06 | 340 | 340 | 330 | 340 | 5,000 |