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 |
---|---|---|---|---|---|
2011/12/30 | 555 | 567 | 553 | 564 | 94,000 |
2011/12/29 | 535 | 555 | 535 | 552 | 104,000 |
2011/12/28 | 534 | 538 | 531 | 534 | 72,000 |
2011/12/27 | 530 | 538 | 524 | 534 | 77,000 |
2011/12/26 | 533 | 544 | 533 | 537 | 151,000 |
2011/12/22 | 532 | 537 | 528 | 532 | 127,000 |
2011/12/21 | 520 | 538 | 518 | 532 | 147,000 |
2011/12/20 | 500 | 521 | 500 | 515 | 89,000 |
2011/12/19 | 485 | 508 | 485 | 504 | 88,000 |
2011/12/16 | 480 | 493 | 478 | 485 | 38,000 |
2011/12/15 | 480 | 482 | 480 | 480 | 24,000 |
2011/12/14 | 492 | 492 | 486 | 486 | 19,000 |
2011/12/13 | 486 | 493 | 486 | 493 | 49,000 |
2011/12/12 | 490 | 495 | 486 | 494 | 80,000 |
2011/12/09 | 470 | 483 | 468 | 480 | 51,000 |
2011/12/08 | 461 | 472 | 461 | 472 | 31,000 |
2011/12/07 | 460 | 460 | 460 | 460 | 7,000 |
2011/12/06 | 464 | 466 | 462 | 463 | 19,000 |
2011/12/05 | 463 | 467 | 462 | 466 | 22,000 |
2011/12/02 | 464 | 464 | 461 | 462 | 13,000 |
2011/12/01 | 463 | 464 | 460 | 460 | 42,000 |
2011/11/30 | 457 | 457 | 454 | 455 | 14,000 |
2011/11/29 | 457 | 457 | 451 | 456 | 16,000 |
2011/11/28 | 455 | 455 | 455 | 455 | 4,000 |
2011/11/25 | 450 | 450 | 450 | 450 | 4,000 |
2011/11/24 | 451 | 453 | 450 | 451 | 27,000 |
2011/11/22 | 454 | 454 | 453 | 453 | 9,000 |
2011/11/21 | 457 | 457 | 451 | 453 | 16,000 |
2011/11/18 | 454 | 457 | 453 | 457 | 33,000 |
2011/11/17 | 444 | 454 | 444 | 454 | 52,000 |
2011/11/16 | 454 | 454 | 449 | 449 | 12,000 |
2011/11/15 | 454 | 454 | 452 | 454 | 4,000 |
2011/11/14 | 452 | 454 | 452 | 454 | 7,000 |
2011/11/11 | 454 | 455 | 450 | 450 | 26,000 |
2011/11/10 | 455 | 455 | 449 | 454 | 27,000 |
2011/11/09 | 455 | 460 | 455 | 460 | 8,000 |
2011/11/08 | 459 | 459 | 455 | 455 | 16,000 |
2011/11/07 | 458 | 463 | 457 | 457 | 29,000 |
2011/11/04 | 457 | 463 | 457 | 463 | 13,000 |
2011/11/02 | 459 | 459 | 455 | 457 | 8,000 |
2011/11/01 | 462 | 462 | 459 | 459 | 25,000 |
2011/10/31 | 464 | 467 | 462 | 462 | 18,000 |
2011/10/28 | 468 | 468 | 463 | 463 | 23,000 |
2011/10/27 | 460 | 466 | 460 | 464 | 18,000 |
2011/10/26 | 460 | 460 | 458 | 460 | 7,000 |
2011/10/25 | 458 | 461 | 458 | 460 | 16,000 |
2011/10/24 | 460 | 463 | 457 | 457 | 7,000 |
2011/10/21 | 458 | 458 | 457 | 458 | 7,000 |
2011/10/20 | 455 | 464 | 455 | 457 | 20,000 |
2011/10/19 | 461 | 461 | 456 | 457 | 43,000 |
2011/10/18 | 463 | 463 | 457 | 463 | 26,000 |
2011/10/17 | 468 | 468 | 460 | 460 | 35,000 |
2011/10/14 | 461 | 466 | 461 | 464 | 16,000 |
2011/10/13 | 461 | 467 | 461 | 462 | 33,000 |
2011/10/12 | 464 | 467 | 462 | 462 | 28,000 |
2011/10/11 | 467 | 471 | 466 | 469 | 78,000 |
2011/10/07 | 468 | 474 | 467 | 474 | 62,000 |
2011/10/06 | 467 | 467 | 457 | 466 | 39,000 |
2011/10/05 | 468 | 469 | 463 | 463 | 20,000 |
2011/10/04 | 466 | 469 | 465 | 469 | 16,000 |
2011/10/03 | 468 | 472 | 466 | 469 | 37,000 |
2011/09/30 | 461 | 471 | 461 | 471 | 28,000 |
2011/09/29 | 458 | 463 | 456 | 460 | 22,000 |
2011/09/28 | 460 | 463 | 460 | 460 | 7,000 |
2011/09/27 | 452 | 460 | 452 | 460 | 15,000 |
2011/09/26 | 460 | 465 | 449 | 450 | 60,000 |
2011/09/22 | 465 | 465 | 459 | 461 | 31,000 |
2011/09/21 | 465 | 470 | 464 | 465 | 43,000 |
2011/09/20 | 465 | 465 | 462 | 464 | 18,000 |
2011/09/16 | 459 | 465 | 455 | 465 | 34,000 |
2011/09/15 | 460 | 465 | 452 | 458 | 48,000 |
2011/09/14 | 459 | 461 | 451 | 452 | 29,000 |
2011/09/13 | 460 | 462 | 460 | 460 | 14,000 |
2011/09/12 | 462 | 462 | 456 | 460 | 21,000 |
2011/09/09 | 465 | 465 | 462 | 465 | 10,000 |
2011/09/08 | 465 | 465 | 460 | 460 | 49,000 |
2011/09/07 | 463 | 468 | 460 | 465 | 20,000 |
2011/09/06 | 472 | 474 | 455 | 455 | 36,000 |
2011/09/05 | 463 | 474 | 463 | 470 | 40,000 |
2011/09/02 | 454 | 465 | 454 | 463 | 27,000 |
2011/09/01 | 452 | 460 | 452 | 454 | 28,000 |
2011/08/31 | 450 | 453 | 450 | 453 | 8,000 |
2011/08/30 | 452 | 453 | 449 | 450 | 9,000 |
2011/08/29 | 454 | 454 | 451 | 452 | 11,000 |
2011/08/26 | 452 | 452 | 447 | 452 | 11,000 |
2011/08/25 | 448 | 455 | 448 | 451 | 24,000 |
2011/08/24 | 449 | 450 | 448 | 448 | 14,000 |
2011/08/23 | 447 | 450 | 443 | 443 | 37,000 |
2011/08/22 | 454 | 454 | 450 | 450 | 7,000 |
2011/08/19 | 452 | 454 | 444 | 450 | 28,000 |
2011/08/18 | 459 | 459 | 453 | 455 | 32,000 |
2011/08/17 | 454 | 460 | 449 | 459 | 40,000 |
2011/08/16 | 449 | 455 | 447 | 449 | 42,000 |
2011/08/15 | 442 | 448 | 442 | 445 | 24,000 |
2011/08/12 | 435 | 445 | 435 | 441 | 87,000 |
2011/08/11 | 413 | 432 | 413 | 432 | 29,000 |
2011/08/10 | 425 | 427 | 425 | 427 | 20,000 |
2011/08/09 | 414 | 420 | 407 | 420 | 80,000 |
2011/08/08 | 435 | 435 | 426 | 430 | 30,000 |
2011/08/05 | 438 | 439 | 422 | 439 | 28,000 |
2011/08/04 | 443 | 445 | 443 | 445 | 6,000 |
2011/08/03 | 444 | 447 | 440 | 443 | 35,000 |
2011/08/02 | 445 | 448 | 445 | 445 | 17,000 |
2011/08/01 | 447 | 447 | 441 | 446 | 10,000 |
2011/07/29 | 442 | 443 | 442 | 442 | 36,000 |
2011/07/28 | 440 | 442 | 438 | 442 | 12,000 |
2011/07/27 | 444 | 446 | 436 | 441 | 47,000 |
2011/07/26 | 446 | 447 | 443 | 444 | 27,000 |
2011/07/25 | 445 | 450 | 444 | 447 | 27,000 |
2011/07/22 | 450 | 450 | 446 | 447 | 30,000 |
2011/07/21 | 453 | 453 | 447 | 450 | 34,000 |
2011/07/20 | 454 | 455 | 453 | 453 | 5,000 |
2011/07/19 | 445 | 452 | 440 | 452 | 44,000 |
2011/07/15 | 451 | 451 | 449 | 451 | 13,000 |
2011/07/14 | 450 | 451 | 449 | 451 | 70,000 |
2011/07/13 | 448 | 450 | 446 | 450 | 26,000 |
2011/07/12 | 449 | 449 | 444 | 449 | 42,000 |
2011/07/11 | 450 | 450 | 443 | 446 | 67,000 |
2011/07/08 | 440 | 450 | 439 | 446 | 34,000 |
2011/07/07 | 440 | 445 | 440 | 440 | 19,000 |
2011/07/06 | 440 | 440 | 438 | 438 | 11,000 |
2011/07/05 | 438 | 440 | 437 | 440 | 13,000 |
2011/07/04 | 439 | 443 | 421 | 441 | 59,000 |
2011/07/01 | 438 | 440 | 437 | 437 | 14,000 |
2011/06/30 | 439 | 440 | 438 | 440 | 4,000 |
2011/06/29 | 436 | 440 | 436 | 439 | 30,000 |
2011/06/28 | 437 | 437 | 434 | 436 | 24,000 |
2011/06/27 | 447 | 447 | 431 | 437 | 61,000 |
2011/06/24 | 434 | 435 | 432 | 434 | 21,000 |
2011/06/23 | 424 | 434 | 424 | 434 | 9,000 |
2011/06/22 | 429 | 429 | 413 | 429 | 28,000 |
2011/06/21 | 427 | 427 | 426 | 426 | 13,000 |
2011/06/20 | 433 | 433 | 427 | 427 | 13,000 |
2011/06/17 | 431 | 431 | 423 | 427 | 12,000 |
2011/06/16 | 435 | 435 | 428 | 431 | 14,000 |
2011/06/15 | 440 | 440 | 434 | 438 | 26,000 |
2011/06/14 | 430 | 430 | 426 | 429 | 8,000 |
2011/06/13 | 435 | 435 | 422 | 430 | 18,000 |
2011/06/10 | 0 | 0 | 0 | 435 | 0 |
2011/06/09 | 435 | 436 | 431 | 435 | 9,000 |
2011/06/08 | 441 | 441 | 432 | 433 | 12,000 |
2011/06/07 | 437 | 441 | 436 | 441 | 20,000 |
2011/06/06 | 448 | 450 | 441 | 441 | 10,000 |
2011/06/03 | 445 | 448 | 445 | 448 | 5,000 |
2011/06/02 | 442 | 449 | 434 | 449 | 17,000 |
2011/06/01 | 448 | 450 | 448 | 450 | 11,000 |
2011/05/31 | 441 | 449 | 441 | 448 | 10,000 |
2011/05/30 | 430 | 450 | 430 | 450 | 7,000 |
2011/05/27 | 436 | 438 | 436 | 436 | 17,000 |
2011/05/26 | 430 | 433 | 430 | 433 | 3,000 |
2011/05/25 | 420 | 425 | 419 | 425 | 8,000 |
2011/05/24 | 425 | 430 | 417 | 430 | 12,000 |
2011/05/23 | 438 | 438 | 429 | 429 | 16,000 |
2011/05/20 | 445 | 445 | 438 | 438 | 8,000 |
2011/05/19 | 450 | 450 | 445 | 445 | 9,000 |
2011/05/18 | 445 | 449 | 445 | 449 | 8,000 |
2011/05/17 | 441 | 445 | 435 | 445 | 16,000 |
2011/05/16 | 447 | 447 | 440 | 442 | 22,000 |
2011/05/13 | 456 | 456 | 445 | 446 | 20,000 |
2011/05/12 | 456 | 458 | 454 | 456 | 15,000 |
2011/05/11 | 459 | 462 | 456 | 460 | 12,000 |
2011/05/10 | 456 | 462 | 454 | 462 | 34,000 |
2011/05/09 | 465 | 465 | 455 | 456 | 28,000 |
2011/05/06 | 470 | 471 | 462 | 466 | 23,000 |
2011/05/02 | 475 | 478 | 474 | 478 | 4,000 |
2011/04/28 | 475 | 475 | 472 | 475 | 14,000 |
2011/04/27 | 475 | 478 | 467 | 472 | 30,000 |
2011/04/26 | 468 | 468 | 458 | 465 | 14,000 |
2011/04/25 | 473 | 473 | 462 | 462 | 26,000 |
2011/04/22 | 485 | 485 | 475 | 476 | 15,000 |
2011/04/21 | 490 | 490 | 483 | 483 | 9,000 |
2011/04/20 | 484 | 490 | 484 | 490 | 19,000 |
2011/04/19 | 484 | 484 | 479 | 484 | 26,000 |
2011/04/18 | 488 | 490 | 482 | 490 | 23,000 |
2011/04/15 | 489 | 491 | 484 | 488 | 23,000 |
2011/04/14 | 487 | 488 | 472 | 483 | 37,000 |
2011/04/13 | 488 | 488 | 480 | 487 | 25,000 |
2011/04/12 | 497 | 497 | 486 | 488 | 55,000 |
2011/04/11 | 505 | 505 | 489 | 498 | 87,000 |
2011/04/08 | 460 | 474 | 455 | 474 | 61,000 |
2011/04/07 | 465 | 472 | 457 | 460 | 44,000 |
2011/04/06 | 475 | 475 | 456 | 464 | 36,000 |
2011/04/05 | 475 | 475 | 452 | 475 | 119,000 |
2011/04/04 | 484 | 488 | 476 | 481 | 50,000 |
2011/04/01 | 510 | 513 | 474 | 491 | 127,000 |
2011/03/31 | 498 | 513 | 497 | 509 | 110,000 |
2011/03/30 | 480 | 496 | 480 | 495 | 122,000 |
2011/03/29 | 472 | 480 | 463 | 475 | 144,000 |
2011/03/28 | 457 | 465 | 445 | 460 | 240,000 |
2011/03/25 | 445 | 448 | 431 | 444 | 151,000 |
2011/03/24 | 413 | 435 | 411 | 432 | 115,000 |
2011/03/23 | 425 | 430 | 416 | 416 | 94,000 |
2011/03/22 | 406 | 412 | 400 | 410 | 110,000 |
2011/03/18 | 380 | 389 | 380 | 389 | 37,000 |
2011/03/17 | 365 | 376 | 365 | 376 | 38,000 |
2011/03/16 | 378 | 383 | 350 | 377 | 106,000 |
2011/03/15 | 407 | 408 | 328 | 384 | 239,000 |
2011/03/14 | 396 | 409 | 370 | 408 | 254,000 |
2011/03/11 | 410 | 410 | 404 | 408 | 39,000 |
2011/03/10 | 419 | 419 | 410 | 410 | 19,000 |
2011/03/09 | 425 | 425 | 418 | 418 | 49,000 |
2011/03/08 | 425 | 427 | 422 | 427 | 37,000 |
2011/03/07 | 418 | 425 | 417 | 425 | 45,000 |
2011/03/04 | 411 | 418 | 411 | 418 | 78,000 |
2011/03/03 | 407 | 409 | 403 | 409 | 45,000 |
2011/03/02 | 405 | 408 | 405 | 407 | 42,000 |
2011/03/01 | 408 | 412 | 408 | 410 | 31,000 |
2011/02/28 | 407 | 408 | 401 | 408 | 43,000 |
2011/02/25 | 406 | 408 | 401 | 403 | 62,000 |
2011/02/24 | 410 | 412 | 407 | 408 | 126,000 |
2011/02/23 | 421 | 431 | 420 | 428 | 259,000 |
2011/02/22 | 432 | 432 | 427 | 428 | 65,000 |
2011/02/21 | 437 | 437 | 433 | 435 | 47,000 |
2011/02/18 | 439 | 439 | 436 | 437 | 31,000 |
2011/02/17 | 440 | 440 | 437 | 439 | 36,000 |
2011/02/16 | 441 | 441 | 436 | 439 | 113,000 |
2011/02/15 | 441 | 442 | 438 | 441 | 94,000 |
2011/02/14 | 440 | 441 | 434 | 440 | 53,000 |
2011/02/10 | 431 | 440 | 430 | 440 | 73,000 |
2011/02/09 | 432 | 437 | 431 | 431 | 48,000 |
2011/02/08 | 427 | 437 | 420 | 432 | 191,000 |
2011/02/07 | 420 | 421 | 415 | 420 | 43,000 |
2011/02/04 | 410 | 415 | 410 | 414 | 88,000 |
2011/02/03 | 407 | 409 | 406 | 408 | 33,000 |
2011/02/02 | 408 | 409 | 405 | 407 | 44,000 |
2011/02/01 | 410 | 410 | 402 | 406 | 80,000 |
2011/01/31 | 407 | 410 | 405 | 410 | 28,000 |
2011/01/28 | 414 | 415 | 411 | 413 | 81,000 |
2011/01/27 | 415 | 415 | 412 | 412 | 47,000 |
2011/01/26 | 415 | 415 | 411 | 413 | 24,000 |
2011/01/25 | 414 | 415 | 411 | 413 | 40,000 |
2011/01/24 | 412 | 416 | 411 | 413 | 26,000 |
2011/01/21 | 419 | 419 | 412 | 414 | 48,000 |
2011/01/20 | 413 | 417 | 412 | 417 | 47,000 |
2011/01/19 | 412 | 415 | 411 | 413 | 75,000 |
2011/01/18 | 410 | 414 | 408 | 411 | 52,000 |
2011/01/17 | 417 | 420 | 415 | 415 | 37,000 |
2011/01/14 | 422 | 422 | 417 | 417 | 33,000 |
2011/01/13 | 428 | 428 | 415 | 421 | 88,000 |
2011/01/12 | 435 | 435 | 425 | 428 | 117,000 |
2011/01/11 | 414 | 432 | 411 | 432 | 143,000 |
2011/01/07 | 405 | 407 | 399 | 407 | 78,000 |
2011/01/06 | 392 | 400 | 390 | 400 | 116,000 |
2011/01/05 | 382 | 392 | 380 | 387 | 74,000 |
2011/01/04 | 375 | 383 | 367 | 382 | 54,000 |