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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,149 | 1,150 | 1,115 | 1,118 | 46,200 |
| 2019/12/27 | 1,152 | 1,158 | 1,147 | 1,153 | 28,000 |
| 2019/12/26 | 1,127 | 1,146 | 1,123 | 1,145 | 44,600 |
| 2019/12/25 | 1,116 | 1,128 | 1,114 | 1,127 | 23,400 |
| 2019/12/24 | 1,123 | 1,124 | 1,118 | 1,124 | 12,100 |
| 2019/12/23 | 1,133 | 1,135 | 1,123 | 1,124 | 30,800 |
| 2019/12/20 | 1,117 | 1,128 | 1,110 | 1,126 | 65,300 |
| 2019/12/19 | 1,131 | 1,131 | 1,111 | 1,116 | 35,700 |
| 2019/12/18 | 1,140 | 1,140 | 1,117 | 1,131 | 44,400 |
| 2019/12/17 | 1,145 | 1,148 | 1,124 | 1,141 | 55,500 |
| 2019/12/16 | 1,174 | 1,178 | 1,141 | 1,143 | 59,700 |
| 2019/12/13 | 1,129 | 1,199 | 1,125 | 1,174 | 194,000 |
| 2019/12/12 | 1,104 | 1,115 | 1,099 | 1,105 | 44,800 |
| 2019/12/11 | 1,100 | 1,106 | 1,095 | 1,099 | 47,900 |
| 2019/12/10 | 1,100 | 1,108 | 1,086 | 1,100 | 54,900 |
| 2019/12/09 | 1,109 | 1,112 | 1,092 | 1,100 | 39,100 |
| 2019/12/06 | 1,095 | 1,107 | 1,092 | 1,099 | 70,900 |
| 2019/12/05 | 1,085 | 1,098 | 1,080 | 1,098 | 28,500 |
| 2019/12/04 | 1,071 | 1,084 | 1,062 | 1,083 | 36,800 |
| 2019/12/03 | 1,080 | 1,081 | 1,061 | 1,075 | 52,700 |
| 2019/12/02 | 1,100 | 1,112 | 1,094 | 1,095 | 41,600 |
| 2019/11/29 | 1,085 | 1,102 | 1,077 | 1,100 | 27,800 |
| 2019/11/28 | 1,094 | 1,094 | 1,078 | 1,085 | 23,600 |
| 2019/11/27 | 1,099 | 1,103 | 1,092 | 1,097 | 24,400 |
| 2019/11/26 | 1,081 | 1,093 | 1,079 | 1,093 | 41,300 |
| 2019/11/25 | 1,083 | 1,091 | 1,070 | 1,078 | 69,500 |
| 2019/11/22 | 1,096 | 1,100 | 1,080 | 1,084 | 36,900 |
| 2019/11/21 | 1,101 | 1,107 | 1,075 | 1,105 | 30,600 |
| 2019/11/20 | 1,100 | 1,102 | 1,090 | 1,100 | 26,900 |
| 2019/11/19 | 1,103 | 1,107 | 1,092 | 1,105 | 19,200 |
| 2019/11/18 | 1,106 | 1,116 | 1,101 | 1,111 | 36,300 |
| 2019/11/15 | 1,095 | 1,131 | 1,087 | 1,129 | 49,100 |
| 2019/11/14 | 1,095 | 1,104 | 1,084 | 1,085 | 50,700 |
| 2019/11/13 | 1,141 | 1,141 | 1,108 | 1,109 | 48,100 |
| 2019/11/12 | 1,130 | 1,143 | 1,120 | 1,141 | 37,000 |
| 2019/11/11 | 1,139 | 1,142 | 1,123 | 1,132 | 35,000 |
| 2019/11/08 | 1,157 | 1,163 | 1,128 | 1,133 | 68,600 |
| 2019/11/07 | 1,135 | 1,144 | 1,128 | 1,141 | 59,800 |
| 2019/11/06 | 1,146 | 1,147 | 1,131 | 1,133 | 45,100 |
| 2019/11/05 | 1,123 | 1,148 | 1,109 | 1,144 | 67,300 |
| 2019/11/01 | 1,097 | 1,097 | 1,078 | 1,087 | 58,000 |
| 2019/10/31 | 1,113 | 1,116 | 1,099 | 1,103 | 50,800 |
| 2019/10/30 | 1,109 | 1,112 | 1,089 | 1,112 | 98,200 |
| 2019/10/29 | 1,111 | 1,119 | 1,105 | 1,109 | 37,600 |
| 2019/10/28 | 1,093 | 1,103 | 1,085 | 1,099 | 28,500 |
| 2019/10/25 | 1,088 | 1,088 | 1,073 | 1,086 | 30,200 |
| 2019/10/24 | 1,077 | 1,084 | 1,065 | 1,076 | 60,600 |
| 2019/10/23 | 1,067 | 1,074 | 1,052 | 1,072 | 52,800 |
| 2019/10/21 | 1,068 | 1,074 | 1,064 | 1,069 | 18,200 |
| 2019/10/18 | 1,073 | 1,084 | 1,057 | 1,062 | 43,600 |
| 2019/10/17 | 1,077 | 1,081 | 1,057 | 1,061 | 47,700 |
| 2019/10/16 | 1,097 | 1,104 | 1,073 | 1,077 | 63,400 |
| 2019/10/15 | 1,066 | 1,092 | 1,064 | 1,076 | 88,000 |
| 2019/10/11 | 1,033 | 1,040 | 1,024 | 1,038 | 38,100 |
| 2019/10/10 | 1,048 | 1,048 | 1,010 | 1,022 | 49,500 |
| 2019/10/09 | 1,023 | 1,051 | 1,023 | 1,048 | 81,700 |
| 2019/10/08 | 998 | 1,030 | 998 | 1,030 | 101,100 |
| 2019/10/07 | 1,007 | 1,020 | 994 | 1,000 | 149,900 |
| 2019/10/04 | 1,054 | 1,083 | 1,051 | 1,067 | 28,300 |
| 2019/10/03 | 1,075 | 1,080 | 1,061 | 1,071 | 44,900 |
| 2019/10/02 | 1,078 | 1,109 | 1,078 | 1,105 | 49,700 |
| 2019/10/01 | 1,066 | 1,089 | 1,066 | 1,089 | 26,600 |
| 2019/09/30 | 1,071 | 1,077 | 1,058 | 1,062 | 60,900 |
| 2019/09/27 | 1,108 | 1,108 | 1,071 | 1,083 | 72,900 |
| 2019/09/26 | 1,117 | 1,126 | 1,110 | 1,116 | 62,400 |
| 2019/09/25 | 1,098 | 1,107 | 1,092 | 1,105 | 33,500 |
| 2019/09/24 | 1,101 | 1,115 | 1,098 | 1,108 | 31,400 |
| 2019/09/20 | 1,125 | 1,125 | 1,098 | 1,098 | 87,400 |
| 2019/09/19 | 1,110 | 1,119 | 1,103 | 1,119 | 85,800 |
| 2019/09/18 | 1,096 | 1,106 | 1,084 | 1,094 | 58,600 |
| 2019/09/17 | 1,098 | 1,105 | 1,082 | 1,089 | 67,100 |
| 2019/09/13 | 1,092 | 1,100 | 1,085 | 1,095 | 114,800 |
| 2019/09/12 | 1,088 | 1,098 | 1,078 | 1,087 | 62,200 |
| 2019/09/11 | 1,069 | 1,080 | 1,060 | 1,078 | 70,900 |
| 2019/09/10 | 1,059 | 1,068 | 1,056 | 1,068 | 60,000 |
| 2019/09/09 | 1,046 | 1,059 | 1,042 | 1,059 | 48,600 |
| 2019/09/06 | 1,037 | 1,042 | 1,033 | 1,036 | 20,400 |
| 2019/09/05 | 1,025 | 1,045 | 1,025 | 1,037 | 43,300 |
| 2019/09/04 | 1,015 | 1,017 | 1,007 | 1,011 | 24,500 |
| 2019/09/03 | 1,005 | 1,026 | 1,005 | 1,023 | 13,600 |
| 2019/09/02 | 1,018 | 1,039 | 1,007 | 1,009 | 12,300 |
| 2019/08/30 | 1,000 | 1,032 | 996 | 1,029 | 69,400 |
| 2019/08/29 | 989 | 993 | 978 | 988 | 32,500 |
| 2019/08/28 | 986 | 990 | 977 | 984 | 28,100 |
| 2019/08/27 | 990 | 994 | 980 | 986 | 41,000 |
| 2019/08/26 | 972 | 983 | 966 | 975 | 56,800 |
| 2019/08/23 | 1,001 | 1,006 | 997 | 999 | 22,100 |
| 2019/08/22 | 1,004 | 1,010 | 991 | 1,002 | 36,100 |
| 2019/08/21 | 996 | 1,012 | 996 | 1,003 | 22,500 |
| 2019/08/20 | 992 | 1,013 | 992 | 1,013 | 27,500 |
| 2019/08/19 | 1,001 | 1,004 | 997 | 1,000 | 18,800 |
| 2019/08/16 | 980 | 993 | 975 | 991 | 23,100 |
| 2019/08/15 | 978 | 989 | 965 | 989 | 35,600 |
| 2019/08/14 | 1,010 | 1,015 | 987 | 1,001 | 85,900 |
| 2019/08/13 | 995 | 1,006 | 988 | 1,000 | 51,300 |
| 2019/08/09 | 1,011 | 1,023 | 1,010 | 1,015 | 39,100 |
| 2019/08/08 | 982 | 1,014 | 977 | 1,001 | 99,600 |
| 2019/08/07 | 984 | 1,005 | 984 | 993 | 65,600 |
| 2019/08/06 | 976 | 1,000 | 970 | 999 | 67,800 |
| 2019/08/05 | 1,002 | 1,013 | 975 | 991 | 71,300 |
| 2019/08/02 | 1,049 | 1,052 | 1,009 | 1,016 | 96,700 |
| 2019/08/01 | 1,087 | 1,091 | 1,071 | 1,073 | 43,000 |
| 2019/07/31 | 1,088 | 1,104 | 1,088 | 1,097 | 98,900 |
| 2019/07/30 | 1,081 | 1,096 | 1,080 | 1,095 | 52,600 |
| 2019/07/29 | 1,075 | 1,077 | 1,063 | 1,073 | 30,800 |
| 2019/07/26 | 1,084 | 1,084 | 1,070 | 1,073 | 28,900 |
| 2019/07/25 | 1,077 | 1,096 | 1,077 | 1,094 | 16,600 |
| 2019/07/24 | 1,087 | 1,092 | 1,072 | 1,079 | 59,800 |
| 2019/07/23 | 1,080 | 1,089 | 1,077 | 1,085 | 39,500 |
| 2019/07/22 | 1,091 | 1,099 | 1,082 | 1,082 | 59,600 |
| 2019/07/19 | 1,064 | 1,103 | 1,063 | 1,095 | 64,900 |
| 2019/07/18 | 1,082 | 1,088 | 1,061 | 1,070 | 143,800 |
| 2019/07/17 | 1,093 | 1,109 | 1,085 | 1,089 | 74,000 |
| 2019/07/16 | 1,073 | 1,104 | 1,073 | 1,098 | 60,400 |
| 2019/07/12 | 1,088 | 1,101 | 1,073 | 1,073 | 50,100 |
| 2019/07/11 | 1,078 | 1,092 | 1,074 | 1,088 | 56,400 |
| 2019/07/10 | 1,076 | 1,091 | 1,076 | 1,082 | 97,000 |
| 2019/07/09 | 1,102 | 1,125 | 1,088 | 1,091 | 83,100 |
| 2019/07/08 | 1,070 | 1,109 | 1,070 | 1,092 | 106,000 |
| 2019/07/05 | 1,088 | 1,100 | 1,078 | 1,096 | 114,300 |
| 2019/07/04 | 1,076 | 1,090 | 1,072 | 1,088 | 60,900 |
| 2019/07/03 | 1,057 | 1,068 | 1,056 | 1,066 | 47,000 |
| 2019/07/02 | 1,057 | 1,071 | 1,055 | 1,068 | 44,300 |
| 2019/07/01 | 1,063 | 1,063 | 1,046 | 1,057 | 54,900 |
| 2019/06/28 | 1,028 | 1,049 | 1,028 | 1,042 | 79,500 |
| 2019/06/27 | 1,034 | 1,048 | 1,034 | 1,037 | 70,000 |
| 2019/06/26 | 1,030 | 1,043 | 1,028 | 1,029 | 54,700 |
| 2019/06/25 | 1,038 | 1,053 | 1,034 | 1,036 | 50,400 |
| 2019/06/24 | 1,048 | 1,055 | 1,039 | 1,041 | 53,500 |
| 2019/06/21 | 1,062 | 1,069 | 1,051 | 1,051 | 116,400 |
| 2019/06/20 | 1,049 | 1,059 | 1,046 | 1,053 | 70,500 |
| 2019/06/19 | 1,013 | 1,042 | 1,013 | 1,041 | 60,200 |
| 2019/06/18 | 1,027 | 1,037 | 997 | 998 | 67,800 |
| 2019/06/17 | 1,028 | 1,040 | 1,022 | 1,030 | 63,800 |
| 2019/06/14 | 1,022 | 1,044 | 1,021 | 1,031 | 171,500 |
| 2019/06/13 | 1,036 | 1,060 | 1,031 | 1,037 | 70,800 |
| 2019/06/12 | 1,058 | 1,061 | 1,048 | 1,050 | 48,900 |
| 2019/06/11 | 1,058 | 1,061 | 1,052 | 1,061 | 49,800 |
| 2019/06/10 | 1,035 | 1,057 | 1,032 | 1,057 | 36,100 |
| 2019/06/07 | 1,024 | 1,030 | 1,014 | 1,023 | 41,000 |
| 2019/06/06 | 1,035 | 1,039 | 1,023 | 1,023 | 35,300 |
| 2019/06/05 | 1,026 | 1,042 | 1,023 | 1,042 | 62,800 |
| 2019/06/04 | 988 | 1,000 | 973 | 1,000 | 74,600 |
| 2019/06/03 | 997 | 997 | 978 | 984 | 65,200 |
| 2019/05/31 | 1,021 | 1,024 | 1,003 | 1,008 | 86,100 |
| 2019/05/30 | 1,052 | 1,052 | 1,021 | 1,032 | 91,300 |
| 2019/05/29 | 1,060 | 1,081 | 1,051 | 1,059 | 115,900 |
| 2019/05/28 | 1,098 | 1,100 | 1,070 | 1,081 | 210,900 |
| 2019/05/27 | 1,096 | 1,115 | 1,090 | 1,100 | 26,500 |
| 2019/05/24 | 1,076 | 1,095 | 1,072 | 1,093 | 42,000 |
| 2019/05/23 | 1,092 | 1,099 | 1,082 | 1,088 | 52,400 |
| 2019/05/22 | 1,107 | 1,112 | 1,099 | 1,100 | 40,900 |
| 2019/05/21 | 1,105 | 1,120 | 1,101 | 1,107 | 56,100 |
| 2019/05/20 | 1,109 | 1,129 | 1,109 | 1,118 | 38,100 |
| 2019/05/17 | 1,095 | 1,118 | 1,095 | 1,108 | 50,100 |
| 2019/05/16 | 1,086 | 1,087 | 1,065 | 1,083 | 45,400 |
| 2019/05/15 | 1,097 | 1,097 | 1,074 | 1,087 | 44,700 |
| 2019/05/14 | 1,060 | 1,086 | 1,055 | 1,085 | 54,600 |
| 2019/05/13 | 1,088 | 1,109 | 1,080 | 1,080 | 50,400 |
| 2019/05/10 | 1,065 | 1,106 | 1,065 | 1,094 | 114,900 |
| 2019/05/09 | 1,082 | 1,090 | 1,063 | 1,068 | 65,800 |
| 2019/05/08 | 1,131 | 1,134 | 1,080 | 1,096 | 190,700 |
| 2019/05/07 | 1,171 | 1,180 | 1,156 | 1,161 | 116,200 |
| 2019/04/26 | 1,149 | 1,169 | 1,134 | 1,163 | 69,800 |
| 2019/04/25 | 1,158 | 1,165 | 1,146 | 1,156 | 60,200 |
| 2019/04/24 | 1,175 | 1,181 | 1,159 | 1,161 | 70,300 |
| 2019/04/23 | 1,142 | 1,171 | 1,142 | 1,169 | 83,900 |
| 2019/04/22 | 1,124 | 1,141 | 1,114 | 1,137 | 44,000 |
| 2019/04/19 | 1,140 | 1,140 | 1,122 | 1,125 | 16,000 |
| 2019/04/18 | 1,158 | 1,158 | 1,121 | 1,125 | 35,300 |
| 2019/04/17 | 1,162 | 1,167 | 1,149 | 1,157 | 28,900 |
| 2019/04/16 | 1,181 | 1,181 | 1,156 | 1,159 | 64,800 |
| 2019/04/15 | 1,194 | 1,197 | 1,179 | 1,186 | 87,700 |
| 2019/04/12 | 1,147 | 1,161 | 1,136 | 1,156 | 80,100 |
| 2019/04/11 | 1,144 | 1,144 | 1,129 | 1,133 | 27,400 |
| 2019/04/10 | 1,128 | 1,145 | 1,124 | 1,141 | 45,800 |
| 2019/04/09 | 1,168 | 1,175 | 1,134 | 1,141 | 79,500 |
| 2019/04/08 | 1,175 | 1,185 | 1,160 | 1,180 | 83,200 |
| 2019/04/05 | 1,184 | 1,191 | 1,163 | 1,167 | 109,400 |
| 2019/04/04 | 1,170 | 1,183 | 1,168 | 1,180 | 44,200 |
| 2019/04/03 | 1,156 | 1,169 | 1,144 | 1,169 | 48,900 |
| 2019/04/02 | 1,167 | 1,169 | 1,151 | 1,154 | 126,900 |
| 2019/04/01 | 1,131 | 1,149 | 1,127 | 1,144 | 82,900 |
| 2019/03/29 | 1,111 | 1,111 | 1,092 | 1,105 | 42,700 |
| 2019/03/28 | 1,119 | 1,120 | 1,102 | 1,104 | 66,200 |
| 2019/03/27 | 1,135 | 1,144 | 1,122 | 1,141 | 93,700 |
| 2019/03/26 | 1,100 | 1,134 | 1,100 | 1,134 | 131,400 |
| 2019/03/25 | 1,111 | 1,111 | 1,085 | 1,094 | 77,800 |
| 2019/03/22 | 1,126 | 1,131 | 1,118 | 1,130 | 67,200 |
| 2019/03/20 | 1,115 | 1,129 | 1,112 | 1,129 | 69,600 |
| 2019/03/19 | 1,130 | 1,130 | 1,120 | 1,123 | 39,800 |
| 2019/03/18 | 1,119 | 1,133 | 1,112 | 1,133 | 86,900 |
| 2019/03/15 | 1,091 | 1,115 | 1,090 | 1,111 | 124,700 |
| 2019/03/14 | 1,108 | 1,108 | 1,086 | 1,089 | 49,900 |
| 2019/03/13 | 1,110 | 1,119 | 1,097 | 1,097 | 50,500 |
| 2019/03/12 | 1,114 | 1,129 | 1,111 | 1,121 | 118,400 |
| 2019/03/11 | 1,105 | 1,105 | 1,092 | 1,104 | 92,900 |
| 2019/03/08 | 1,103 | 1,115 | 1,102 | 1,107 | 122,300 |
| 2019/03/07 | 1,128 | 1,128 | 1,111 | 1,115 | 139,900 |
| 2019/03/06 | 1,151 | 1,154 | 1,130 | 1,135 | 193,000 |
| 2019/03/05 | 1,154 | 1,161 | 1,142 | 1,159 | 108,900 |
| 2019/03/04 | 1,164 | 1,170 | 1,155 | 1,165 | 174,200 |
| 2019/03/01 | 1,174 | 1,179 | 1,157 | 1,164 | 149,500 |
| 2019/02/28 | 1,178 | 1,189 | 1,173 | 1,181 | 105,700 |
| 2019/02/27 | 1,181 | 1,187 | 1,177 | 1,182 | 53,100 |
| 2019/02/26 | 1,190 | 1,199 | 1,174 | 1,182 | 91,600 |
| 2019/02/25 | 1,225 | 1,228 | 1,216 | 1,226 | 153,800 |
| 2019/02/22 | 1,228 | 1,230 | 1,211 | 1,221 | 95,100 |
| 2019/02/21 | 1,222 | 1,245 | 1,222 | 1,236 | 106,700 |
| 2019/02/20 | 1,217 | 1,242 | 1,212 | 1,216 | 102,700 |
| 2019/02/19 | 1,210 | 1,220 | 1,205 | 1,218 | 81,800 |
| 2019/02/18 | 1,215 | 1,220 | 1,203 | 1,214 | 79,500 |
| 2019/02/15 | 1,198 | 1,202 | 1,192 | 1,197 | 88,500 |
| 2019/02/14 | 1,199 | 1,223 | 1,195 | 1,204 | 110,200 |
| 2019/02/13 | 1,185 | 1,197 | 1,176 | 1,194 | 61,500 |
| 2019/02/12 | 1,162 | 1,182 | 1,160 | 1,182 | 90,700 |
| 2019/02/08 | 1,139 | 1,154 | 1,133 | 1,148 | 64,300 |
| 2019/02/07 | 1,162 | 1,163 | 1,147 | 1,151 | 49,000 |
| 2019/02/06 | 1,174 | 1,176 | 1,160 | 1,162 | 42,100 |
| 2019/02/05 | 1,179 | 1,182 | 1,160 | 1,165 | 96,300 |
| 2019/02/04 | 1,135 | 1,163 | 1,133 | 1,162 | 101,000 |
| 2019/02/01 | 1,150 | 1,154 | 1,132 | 1,133 | 93,900 |
| 2019/01/31 | 1,170 | 1,185 | 1,152 | 1,156 | 94,600 |
| 2019/01/30 | 1,160 | 1,178 | 1,154 | 1,154 | 125,700 |
| 2019/01/29 | 1,143 | 1,159 | 1,139 | 1,152 | 59,900 |
| 2019/01/28 | 1,155 | 1,166 | 1,146 | 1,149 | 87,000 |
| 2019/01/25 | 1,136 | 1,159 | 1,136 | 1,146 | 68,100 |
| 2019/01/24 | 1,118 | 1,136 | 1,112 | 1,131 | 52,900 |
| 2019/01/23 | 1,127 | 1,127 | 1,113 | 1,116 | 55,200 |
| 2019/01/22 | 1,143 | 1,154 | 1,130 | 1,137 | 65,600 |
| 2019/01/21 | 1,135 | 1,146 | 1,126 | 1,136 | 58,400 |
| 2019/01/18 | 1,113 | 1,136 | 1,111 | 1,123 | 58,800 |
| 2019/01/17 | 1,108 | 1,123 | 1,101 | 1,109 | 51,600 |
| 2019/01/16 | 1,095 | 1,110 | 1,089 | 1,094 | 83,400 |
| 2019/01/15 | 1,085 | 1,134 | 1,084 | 1,112 | 104,700 |
| 2019/01/11 | 1,102 | 1,110 | 1,084 | 1,089 | 110,700 |
| 2019/01/10 | 1,097 | 1,103 | 1,086 | 1,096 | 122,300 |
| 2019/01/09 | 1,137 | 1,156 | 1,114 | 1,120 | 167,600 |
| 2019/01/08 | 1,140 | 1,160 | 1,127 | 1,150 | 132,200 |
| 2019/01/07 | 1,127 | 1,148 | 1,117 | 1,135 | 124,800 |
| 2019/01/04 | 1,108 | 1,116 | 1,082 | 1,097 | 119,100 |