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 |
---|---|---|---|---|---|
2014/12/30 | 1,135 | 1,145 | 1,123 | 1,136 | 76,400 |
2014/12/29 | 1,147 | 1,148 | 1,123 | 1,136 | 67,000 |
2014/12/26 | 1,114 | 1,146 | 1,112 | 1,143 | 97,600 |
2014/12/25 | 1,127 | 1,127 | 1,107 | 1,113 | 77,200 |
2014/12/24 | 1,143 | 1,149 | 1,124 | 1,126 | 156,600 |
2014/12/22 | 1,118 | 1,137 | 1,107 | 1,137 | 109,700 |
2014/12/19 | 1,102 | 1,123 | 1,102 | 1,123 | 117,300 |
2014/12/18 | 1,081 | 1,104 | 1,081 | 1,101 | 114,500 |
2014/12/17 | 1,046 | 1,087 | 1,046 | 1,063 | 105,300 |
2014/12/16 | 1,068 | 1,073 | 1,055 | 1,058 | 209,500 |
2014/12/15 | 1,076 | 1,082 | 1,070 | 1,073 | 86,500 |
2014/12/12 | 1,094 | 1,108 | 1,082 | 1,082 | 204,600 |
2014/12/11 | 1,116 | 1,118 | 1,104 | 1,106 | 131,500 |
2014/12/10 | 1,130 | 1,140 | 1,117 | 1,123 | 80,900 |
2014/12/09 | 1,124 | 1,144 | 1,124 | 1,132 | 78,300 |
2014/12/08 | 1,148 | 1,152 | 1,139 | 1,142 | 88,300 |
2014/12/05 | 1,144 | 1,145 | 1,137 | 1,144 | 51,700 |
2014/12/04 | 1,146 | 1,152 | 1,139 | 1,148 | 88,400 |
2014/12/03 | 1,145 | 1,158 | 1,143 | 1,147 | 125,400 |
2014/12/02 | 1,140 | 1,145 | 1,125 | 1,139 | 77,400 |
2014/12/01 | 1,153 | 1,162 | 1,143 | 1,150 | 99,900 |
2014/11/28 | 1,145 | 1,159 | 1,139 | 1,154 | 110,700 |
2014/11/27 | 1,126 | 1,145 | 1,121 | 1,138 | 133,400 |
2014/11/26 | 1,120 | 1,135 | 1,116 | 1,122 | 73,500 |
2014/11/25 | 1,134 | 1,134 | 1,112 | 1,118 | 81,300 |
2014/11/21 | 1,118 | 1,125 | 1,111 | 1,121 | 78,600 |
2014/11/20 | 1,109 | 1,126 | 1,109 | 1,117 | 146,400 |
2014/11/19 | 1,135 | 1,139 | 1,109 | 1,109 | 135,400 |
2014/11/18 | 1,110 | 1,135 | 1,110 | 1,133 | 81,000 |
2014/11/17 | 1,145 | 1,145 | 1,110 | 1,112 | 101,300 |
2014/11/14 | 1,165 | 1,165 | 1,138 | 1,145 | 110,400 |
2014/11/13 | 1,138 | 1,150 | 1,136 | 1,144 | 68,500 |
2014/11/12 | 1,160 | 1,162 | 1,143 | 1,143 | 55,000 |
2014/11/11 | 1,161 | 1,165 | 1,141 | 1,150 | 64,300 |
2014/11/10 | 1,149 | 1,162 | 1,145 | 1,158 | 45,300 |
2014/11/07 | 1,141 | 1,155 | 1,134 | 1,152 | 63,700 |
2014/11/06 | 1,150 | 1,162 | 1,129 | 1,131 | 116,200 |
2014/11/05 | 1,132 | 1,164 | 1,128 | 1,158 | 277,800 |
2014/11/04 | 1,138 | 1,148 | 1,112 | 1,133 | 349,100 |
2014/10/31 | 1,101 | 1,104 | 1,076 | 1,099 | 324,900 |
2014/10/30 | 1,085 | 1,089 | 1,075 | 1,087 | 276,800 |
2014/10/29 | 1,099 | 1,102 | 1,084 | 1,089 | 97,100 |
2014/10/28 | 1,103 | 1,108 | 1,084 | 1,088 | 54,600 |
2014/10/27 | 1,103 | 1,114 | 1,088 | 1,109 | 81,600 |
2014/10/24 | 1,112 | 1,114 | 1,089 | 1,098 | 79,000 |
2014/10/23 | 1,115 | 1,115 | 1,079 | 1,088 | 146,600 |
2014/10/22 | 1,120 | 1,129 | 1,110 | 1,124 | 72,500 |
2014/10/21 | 1,145 | 1,147 | 1,092 | 1,100 | 207,900 |
2014/10/20 | 1,104 | 1,144 | 1,104 | 1,143 | 166,800 |
2014/10/17 | 1,080 | 1,102 | 1,066 | 1,067 | 192,000 |
2014/10/16 | 1,070 | 1,095 | 1,068 | 1,073 | 177,300 |
2014/10/15 | 1,113 | 1,123 | 1,090 | 1,100 | 180,800 |
2014/10/14 | 1,060 | 1,117 | 1,055 | 1,102 | 389,800 |
2014/10/10 | 1,067 | 1,089 | 1,054 | 1,060 | 234,500 |
2014/10/09 | 1,104 | 1,112 | 1,076 | 1,076 | 254,200 |
2014/10/08 | 1,091 | 1,100 | 1,079 | 1,095 | 165,800 |
2014/10/07 | 1,155 | 1,157 | 1,111 | 1,112 | 193,200 |
2014/10/06 | 1,126 | 1,161 | 1,100 | 1,152 | 264,500 |
2014/10/03 | 1,116 | 1,137 | 1,116 | 1,125 | 118,400 |
2014/10/02 | 1,146 | 1,146 | 1,118 | 1,120 | 175,500 |
2014/10/01 | 1,168 | 1,170 | 1,152 | 1,155 | 98,900 |
2014/09/30 | 1,170 | 1,170 | 1,146 | 1,161 | 196,600 |
2014/09/29 | 1,152 | 1,170 | 1,147 | 1,169 | 174,300 |
2014/09/26 | 1,127 | 1,150 | 1,122 | 1,145 | 225,300 |
2014/09/25 | 1,139 | 1,143 | 1,130 | 1,134 | 251,300 |
2014/09/24 | 1,135 | 1,135 | 1,126 | 1,131 | 157,700 |
2014/09/22 | 1,140 | 1,148 | 1,130 | 1,137 | 114,100 |
2014/09/19 | 1,133 | 1,149 | 1,133 | 1,140 | 228,300 |
2014/09/18 | 1,145 | 1,155 | 1,136 | 1,138 | 192,300 |
2014/09/17 | 1,155 | 1,156 | 1,145 | 1,146 | 224,300 |
2014/09/16 | 1,171 | 1,172 | 1,156 | 1,159 | 156,500 |
2014/09/12 | 1,166 | 1,175 | 1,166 | 1,171 | 157,800 |
2014/09/11 | 1,176 | 1,180 | 1,168 | 1,171 | 111,200 |
2014/09/10 | 1,173 | 1,180 | 1,169 | 1,171 | 101,300 |
2014/09/09 | 1,177 | 1,185 | 1,172 | 1,180 | 63,800 |
2014/09/08 | 1,186 | 1,190 | 1,171 | 1,176 | 148,600 |
2014/09/05 | 1,210 | 1,210 | 1,184 | 1,185 | 96,000 |
2014/09/04 | 1,210 | 1,210 | 1,199 | 1,199 | 64,800 |
2014/09/03 | 1,228 | 1,233 | 1,208 | 1,209 | 104,000 |
2014/09/02 | 1,237 | 1,241 | 1,213 | 1,214 | 184,100 |
2014/09/01 | 1,213 | 1,228 | 1,211 | 1,227 | 93,700 |
2014/08/29 | 1,210 | 1,217 | 1,201 | 1,206 | 105,100 |
2014/08/28 | 1,216 | 1,217 | 1,205 | 1,211 | 119,900 |
2014/08/27 | 1,218 | 1,226 | 1,214 | 1,218 | 58,800 |
2014/08/26 | 1,213 | 1,224 | 1,209 | 1,217 | 100,700 |
2014/08/25 | 1,213 | 1,225 | 1,210 | 1,219 | 113,100 |
2014/08/22 | 1,232 | 1,233 | 1,211 | 1,211 | 167,400 |
2014/08/21 | 1,236 | 1,240 | 1,229 | 1,236 | 124,400 |
2014/08/20 | 1,235 | 1,240 | 1,231 | 1,236 | 130,400 |
2014/08/19 | 1,228 | 1,237 | 1,224 | 1,231 | 108,000 |
2014/08/18 | 1,219 | 1,232 | 1,207 | 1,224 | 192,000 |
2014/08/15 | 1,193 | 1,226 | 1,189 | 1,216 | 279,200 |
2014/08/14 | 1,203 | 1,211 | 1,194 | 1,196 | 317,300 |
2014/08/13 | 1,200 | 1,217 | 1,200 | 1,204 | 98,600 |
2014/08/12 | 1,193 | 1,213 | 1,188 | 1,203 | 133,100 |
2014/08/11 | 1,181 | 1,197 | 1,171 | 1,197 | 172,400 |
2014/08/08 | 1,189 | 1,199 | 1,160 | 1,163 | 214,800 |
2014/08/07 | 1,181 | 1,196 | 1,179 | 1,196 | 112,000 |
2014/08/06 | 1,196 | 1,196 | 1,179 | 1,186 | 100,200 |
2014/08/05 | 1,202 | 1,209 | 1,196 | 1,196 | 124,700 |
2014/08/04 | 1,206 | 1,218 | 1,200 | 1,210 | 130,400 |
2014/08/01 | 1,209 | 1,217 | 1,200 | 1,213 | 139,900 |
2014/07/31 | 1,234 | 1,239 | 1,224 | 1,226 | 156,000 |
2014/07/30 | 1,238 | 1,238 | 1,223 | 1,233 | 122,500 |
2014/07/29 | 1,246 | 1,249 | 1,231 | 1,238 | 111,100 |
2014/07/28 | 1,223 | 1,243 | 1,210 | 1,239 | 203,100 |
2014/07/25 | 1,202 | 1,218 | 1,200 | 1,217 | 125,800 |
2014/07/24 | 1,200 | 1,210 | 1,194 | 1,203 | 112,200 |
2014/07/23 | 1,212 | 1,223 | 1,203 | 1,204 | 95,500 |
2014/07/22 | 1,207 | 1,218 | 1,203 | 1,214 | 102,900 |
2014/07/18 | 1,215 | 1,220 | 1,197 | 1,198 | 198,900 |
2014/07/17 | 1,223 | 1,232 | 1,221 | 1,227 | 139,100 |
2014/07/16 | 1,237 | 1,237 | 1,220 | 1,227 | 295,500 |
2014/07/15 | 1,268 | 1,269 | 1,251 | 1,257 | 128,900 |
2014/07/14 | 1,258 | 1,264 | 1,240 | 1,257 | 173,600 |
2014/07/11 | 1,234 | 1,259 | 1,227 | 1,258 | 290,100 |
2014/07/10 | 1,256 | 1,267 | 1,240 | 1,245 | 326,100 |
2014/07/09 | 1,235 | 1,252 | 1,230 | 1,247 | 190,400 |
2014/07/08 | 1,270 | 1,270 | 1,234 | 1,254 | 309,500 |
2014/07/07 | 1,295 | 1,305 | 1,251 | 1,268 | 571,100 |
2014/07/04 | 1,350 | 1,363 | 1,347 | 1,350 | 190,100 |
2014/07/03 | 1,324 | 1,345 | 1,317 | 1,337 | 189,100 |
2014/07/02 | 1,314 | 1,370 | 1,310 | 1,330 | 521,800 |
2014/07/01 | 1,309 | 1,315 | 1,290 | 1,294 | 241,900 |
2014/06/30 | 1,288 | 1,310 | 1,277 | 1,299 | 270,700 |
2014/06/27 | 1,282 | 1,290 | 1,272 | 1,287 | 114,100 |
2014/06/26 | 1,286 | 1,292 | 1,276 | 1,286 | 129,000 |
2014/06/25 | 1,291 | 1,302 | 1,285 | 1,285 | 97,600 |
2014/06/24 | 1,308 | 1,308 | 1,291 | 1,296 | 110,100 |
2014/06/23 | 1,295 | 1,304 | 1,281 | 1,300 | 195,800 |
2014/06/20 | 1,287 | 1,296 | 1,281 | 1,286 | 216,500 |
2014/06/19 | 1,296 | 1,304 | 1,284 | 1,291 | 208,700 |
2014/06/18 | 1,298 | 1,314 | 1,293 | 1,303 | 161,100 |
2014/06/17 | 1,310 | 1,322 | 1,308 | 1,309 | 107,400 |
2014/06/16 | 1,315 | 1,325 | 1,303 | 1,306 | 207,400 |
2014/06/13 | 1,293 | 1,314 | 1,286 | 1,306 | 209,900 |
2014/06/12 | 1,300 | 1,313 | 1,294 | 1,300 | 121,700 |
2014/06/11 | 1,273 | 1,310 | 1,273 | 1,309 | 135,100 |
2014/06/10 | 1,313 | 1,313 | 1,265 | 1,273 | 121,900 |
2014/06/09 | 1,307 | 1,312 | 1,275 | 1,290 | 154,900 |
2014/06/06 | 1,277 | 1,316 | 1,274 | 1,292 | 473,800 |
2014/06/05 | 1,275 | 1,276 | 1,261 | 1,267 | 115,100 |
2014/06/04 | 1,249 | 1,295 | 1,242 | 1,271 | 393,000 |
2014/06/03 | 1,228 | 1,243 | 1,213 | 1,241 | 143,200 |
2014/06/02 | 1,216 | 1,223 | 1,201 | 1,223 | 123,200 |
2014/05/30 | 1,214 | 1,215 | 1,203 | 1,210 | 83,300 |
2014/05/29 | 1,207 | 1,215 | 1,195 | 1,211 | 82,500 |
2014/05/28 | 1,211 | 1,214 | 1,203 | 1,207 | 66,900 |
2014/05/27 | 1,215 | 1,218 | 1,191 | 1,206 | 111,400 |
2014/05/26 | 1,210 | 1,214 | 1,197 | 1,207 | 94,000 |
2014/05/23 | 1,199 | 1,214 | 1,197 | 1,201 | 165,100 |
2014/05/22 | 1,180 | 1,206 | 1,177 | 1,191 | 121,200 |
2014/05/21 | 1,171 | 1,174 | 1,151 | 1,165 | 80,300 |
2014/05/20 | 1,180 | 1,192 | 1,168 | 1,170 | 106,000 |
2014/05/19 | 1,209 | 1,209 | 1,170 | 1,172 | 138,200 |
2014/05/16 | 1,200 | 1,208 | 1,191 | 1,201 | 236,500 |
2014/05/15 | 1,220 | 1,223 | 1,200 | 1,223 | 190,200 |
2014/05/14 | 1,188 | 1,225 | 1,185 | 1,221 | 262,200 |
2014/05/13 | 1,213 | 1,213 | 1,200 | 1,206 | 146,400 |
2014/05/12 | 1,204 | 1,211 | 1,188 | 1,199 | 192,500 |
2014/05/09 | 1,197 | 1,212 | 1,191 | 1,201 | 188,600 |
2014/05/08 | 1,202 | 1,213 | 1,195 | 1,198 | 175,400 |
2014/05/07 | 1,220 | 1,227 | 1,201 | 1,206 | 200,600 |
2014/05/02 | 1,200 | 1,223 | 1,194 | 1,223 | 325,800 |
2014/05/01 | 1,173 | 1,198 | 1,162 | 1,197 | 212,100 |
2014/04/30 | 1,158 | 1,165 | 1,133 | 1,155 | 253,500 |
2014/04/28 | 1,160 | 1,166 | 1,130 | 1,140 | 522,700 |
2014/04/25 | 1,161 | 1,178 | 1,150 | 1,167 | 166,200 |
2014/04/24 | 1,196 | 1,196 | 1,161 | 1,161 | 167,200 |
2014/04/23 | 1,177 | 1,198 | 1,177 | 1,196 | 121,700 |
2014/04/22 | 1,197 | 1,200 | 1,172 | 1,174 | 100,500 |
2014/04/21 | 1,179 | 1,205 | 1,179 | 1,188 | 128,300 |
2014/04/18 | 1,188 | 1,188 | 1,174 | 1,179 | 87,000 |
2014/04/17 | 1,189 | 1,189 | 1,166 | 1,179 | 189,700 |
2014/04/16 | 1,175 | 1,190 | 1,158 | 1,188 | 253,100 |
2014/04/15 | 1,131 | 1,165 | 1,125 | 1,163 | 290,100 |
2014/04/14 | 1,094 | 1,127 | 1,094 | 1,113 | 169,700 |
2014/04/11 | 1,076 | 1,115 | 1,070 | 1,101 | 190,300 |
2014/04/10 | 1,132 | 1,139 | 1,095 | 1,105 | 199,400 |
2014/04/09 | 1,113 | 1,136 | 1,109 | 1,118 | 225,500 |
2014/04/08 | 1,151 | 1,159 | 1,124 | 1,140 | 400,200 |
2014/04/07 | 1,169 | 1,184 | 1,145 | 1,160 | 432,500 |
2014/04/04 | 1,214 | 1,255 | 1,205 | 1,246 | 222,400 |
2014/04/03 | 1,234 | 1,242 | 1,225 | 1,226 | 154,000 |
2014/04/02 | 1,239 | 1,247 | 1,221 | 1,237 | 356,000 |
2014/04/01 | 1,196 | 1,231 | 1,181 | 1,215 | 382,100 |
2014/03/31 | 1,206 | 1,206 | 1,181 | 1,205 | 196,000 |
2014/03/28 | 1,227 | 1,227 | 1,185 | 1,195 | 367,000 |
2014/03/27 | 1,206 | 1,235 | 1,201 | 1,227 | 238,000 |
2014/03/26 | 1,203 | 1,237 | 1,196 | 1,224 | 295,000 |
2014/03/25 | 1,188 | 1,217 | 1,182 | 1,202 | 250,000 |
2014/03/24 | 1,147 | 1,185 | 1,138 | 1,181 | 303,000 |
2014/03/20 | 1,143 | 1,150 | 1,109 | 1,117 | 183,000 |
2014/03/19 | 1,159 | 1,159 | 1,130 | 1,143 | 97,000 |
2014/03/18 | 1,165 | 1,187 | 1,148 | 1,150 | 122,000 |
2014/03/17 | 1,170 | 1,178 | 1,127 | 1,135 | 228,000 |
2014/03/14 | 1,158 | 1,184 | 1,158 | 1,170 | 179,000 |
2014/03/13 | 1,210 | 1,217 | 1,198 | 1,203 | 147,000 |
2014/03/12 | 1,210 | 1,210 | 1,190 | 1,190 | 91,000 |
2014/03/11 | 1,213 | 1,215 | 1,200 | 1,210 | 205,000 |
2014/03/10 | 1,213 | 1,226 | 1,210 | 1,212 | 216,000 |
2014/03/07 | 1,191 | 1,208 | 1,191 | 1,197 | 170,000 |
2014/03/06 | 1,169 | 1,191 | 1,160 | 1,189 | 132,000 |
2014/03/05 | 1,140 | 1,168 | 1,138 | 1,166 | 150,000 |
2014/03/04 | 1,120 | 1,129 | 1,111 | 1,123 | 60,000 |
2014/03/03 | 1,128 | 1,128 | 1,095 | 1,123 | 116,000 |
2014/02/28 | 1,144 | 1,145 | 1,115 | 1,135 | 186,000 |
2014/02/27 | 1,169 | 1,171 | 1,143 | 1,143 | 189,000 |
2014/02/26 | 1,177 | 1,186 | 1,122 | 1,173 | 212,000 |
2014/02/25 | 1,208 | 1,217 | 1,208 | 1,213 | 220,000 |
2014/02/24 | 1,192 | 1,213 | 1,191 | 1,208 | 355,000 |
2014/02/21 | 1,146 | 1,184 | 1,146 | 1,181 | 94,000 |
2014/02/20 | 1,165 | 1,174 | 1,144 | 1,144 | 117,000 |
2014/02/19 | 1,111 | 1,183 | 1,111 | 1,175 | 356,000 |
2014/02/18 | 1,081 | 1,118 | 1,081 | 1,106 | 145,000 |
2014/02/17 | 1,093 | 1,093 | 1,068 | 1,087 | 61,000 |
2014/02/14 | 1,098 | 1,105 | 1,060 | 1,077 | 146,000 |
2014/02/13 | 1,120 | 1,124 | 1,094 | 1,095 | 138,000 |
2014/02/12 | 1,105 | 1,126 | 1,105 | 1,119 | 97,000 |
2014/02/10 | 1,099 | 1,105 | 1,088 | 1,104 | 157,000 |
2014/02/07 | 1,066 | 1,087 | 1,066 | 1,076 | 256,000 |
2014/02/06 | 1,060 | 1,077 | 1,050 | 1,068 | 145,000 |
2014/02/05 | 1,050 | 1,065 | 1,036 | 1,053 | 175,000 |
2014/02/04 | 1,001 | 1,041 | 1,000 | 1,023 | 328,000 |
2014/02/03 | 1,142 | 1,145 | 1,106 | 1,108 | 220,000 |
2014/01/31 | 1,162 | 1,169 | 1,145 | 1,154 | 169,000 |
2014/01/30 | 1,170 | 1,171 | 1,154 | 1,161 | 145,000 |
2014/01/29 | 1,186 | 1,195 | 1,177 | 1,185 | 104,000 |
2014/01/28 | 1,167 | 1,187 | 1,157 | 1,168 | 293,000 |
2014/01/27 | 1,172 | 1,181 | 1,148 | 1,148 | 491,000 |
2014/01/24 | 1,196 | 1,235 | 1,190 | 1,214 | 727,000 |
2014/01/23 | 1,200 | 1,201 | 1,187 | 1,198 | 378,000 |
2014/01/22 | 1,198 | 1,204 | 1,180 | 1,202 | 244,000 |
2014/01/21 | 1,180 | 1,200 | 1,177 | 1,187 | 348,000 |
2014/01/20 | 1,188 | 1,188 | 1,167 | 1,175 | 286,000 |
2014/01/17 | 1,183 | 1,190 | 1,178 | 1,180 | 323,000 |
2014/01/16 | 1,184 | 1,201 | 1,178 | 1,179 | 297,000 |
2014/01/15 | 1,170 | 1,184 | 1,170 | 1,182 | 256,000 |
2014/01/14 | 1,169 | 1,182 | 1,160 | 1,168 | 281,000 |
2014/01/10 | 1,177 | 1,181 | 1,162 | 1,180 | 436,000 |
2014/01/09 | 1,191 | 1,193 | 1,169 | 1,177 | 762,000 |
2014/01/08 | 1,238 | 1,240 | 1,167 | 1,192 | 1,049,000 |
2014/01/07 | 1,236 | 1,258 | 1,233 | 1,253 | 134,000 |
2014/01/06 | 1,243 | 1,259 | 1,228 | 1,236 | 173,000 |