8125 (株)ワキタの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	412	412	410	410	7,000	410
1998-12-29	420	421	413	413	19,000	413
1998-12-28	420	430	420	420	10,000	420
1998-12-25	420	420	420	420	3,000	420
1998-12-24	412	420	412	420	27,000	420
1998-12-22	440	440	410	420	33,000	420
1998-12-21	425	425	425	425	3,000	425
1998-12-18	448	448	423	423	4,000	423
1998-12-17	437	437	435	435	11,000	435
1998-12-16	438	438	438	438	6,000	438
1998-12-15	430	439	430	438	14,000	438
1998-12-14	430	430	430	430	10,000	430
1998-12-11	445	445	445	445	6,000	445
1998-12-10	430	450	430	447	23,000	447
1998-12-09	430	430	425	428	3,000	428
1998-12-08	421	421	421	421	2,000	421
1998-12-07	431	431	431	431	1,000	431
1998-12-04	442	442	421	421	15,000	421
1998-12-03	445	445	440	442	14,000	442
1998-12-02	468	468	442	442	21,000	442
1998-12-01	443	463	443	463	20,000	463
1998-11-30	478	496	475	478	31,000	478
1998-11-27	444	476	443	475	65,000	475
1998-11-26	425	438	423	434	42,000	434
1998-11-25	415	430	415	430	30,000	430
1998-11-24	415	417	410	415	69,000	415
1998-11-20	398	408	398	408	96,000	408
1998-11-19	400	402	398	398	193,000	398
1998-11-18	404	404	397	400	47,000	400
1998-11-17	408	408	404	404	23,000	404
1998-11-16	410	410	408	408	19,000	408
1998-11-13	413	413	410	410	13,000	410
1998-11-12	410	410	410	410	80,000	410
1998-11-11	407	407	402	404	25,000	404
1998-11-10	408	408	408	408	7,000	408
1998-11-09	415	415	415	415	3,000	415
1998-11-06	406	407	406	407	14,000	407
1998-11-05	412	412	408	412	10,000	412
1998-11-04	410	412	405	412	17,000	412
1998-11-02	405	407	402	402	11,000	402
1998-10-30	407	407	405	405	7,000	405
1998-10-29	409	409	403	403	17,000	403
1998-10-28	413	413	403	405	6,000	405
1998-10-27	410	410	402	402	9,000	402
1998-10-26	410	410	410	410	2,000	410
1998-10-23	407	425	403	425	12,000	425
1998-10-22	408	410	400	402	27,000	402
1998-10-21	384	410	380	408	46,000	408
1998-10-20	390	390	370	384	28,000	384
1998-10-19	390	390	386	386	6,000	386
1998-10-16	400	400	376	376	22,000	376
1998-10-15	400	401	390	401	30,000	401
1998-10-14	396	400	390	400	36,000	400
1998-10-13	400	402	395	395	42,000	395
1998-10-12	425	425	400	400	13,000	400
1998-10-09	411	411	407	407	20,000	407
1998-10-08	412	417	411	411	20,000	411
1998-10-07	405	416	405	412	17,000	412
1998-10-05	429	430	406	407	7,000	407
1998-10-02	406	430	401	430	17,000	430
1998-10-01	430	430	400	401	25,000	401
1998-09-30	450	450	431	431	25,000	431
1998-09-29	470	470	450	450	14,000	450
1998-09-28	436	470	436	470	6,000	470
1998-09-25	440	440	436	436	13,000	436
1998-09-24	436	445	436	441	7,000	441
1998-09-22	440	440	435	436	11,000	436
1998-09-21	449	450	440	440	18,000	440
1998-09-18	435	440	435	440	34,000	440
1998-09-17	449	449	436	436	27,000	436
1998-09-16	450	459	450	450	21,000	450
1998-09-14	452	452	435	435	4,000	435
1998-09-11	455	459	450	458	25,000	458
1998-09-10	450	460	450	455	8,000	455
1998-09-09	440	450	435	450	38,000	450
1998-09-08	450	453	432	432	31,000	432
1998-09-07	455	455	430	430	34,000	430
1998-09-04	475	475	430	437	105,000	437
1998-09-03	480	485	480	480	21,000	480
1998-09-02	473	480	472	480	27,000	480
1998-09-01	470	475	470	470	33,000	470
1998-08-31	485	485	480	480	12,000	480
1998-08-28	490	490	480	490	29,000	490
1998-08-27	500	500	490	495	33,000	495
1998-08-26	515	515	490	490	68,000	490
1998-08-25	510	530	507	510	45,000	510
1998-08-24	500	510	500	510	17,000	510
1998-08-21	500	513	500	513	22,000	513
1998-08-20	521	525	520	520	32,000	520
1998-08-19	529	530	522	525	25,000	525
1998-08-18	545	545	529	529	9,000	529
1998-08-17	525	545	525	545	9,000	545
1998-08-14	525	525	525	525	20,000	525
1998-08-13	530	530	522	530	28,000	530
1998-08-12	540	540	530	530	18,000	530
1998-08-11	541	541	530	540	14,000	540
1998-08-10	550	570	545	545	25,000	545
1998-08-07	553	553	545	550	19,000	550
1998-08-06	560	560	550	550	42,000	550
1998-08-05	573	573	560	565	35,000	565
1998-08-04	600	600	568	570	3,000	570
1998-08-03	569	570	569	570	8,000	570
1998-07-31	580	580	567	570	89,000	570
1998-07-30	587	587	570	570	65,000	570
1998-07-29	581	585	570	571	37,000	571
1998-07-28	591	591	580	580	53,000	580
1998-07-27	596	596	591	591	8,000	591
1998-07-24	596	596	590	595	33,000	595
1998-07-23	606	607	600	600	32,000	600
1998-07-22	617	617	605	605	14,000	605
1998-07-21	619	619	618	618	6,000	618
1998-07-17	620	620	605	605	16,000	605
1998-07-16	620	620	605	605	13,000	605
1998-07-15	608	612	606	610	11,000	610
1998-07-14	605	605	605	605	1,000	605
1998-07-13	608	608	605	605	5,000	605
1998-07-10	630	630	610	610	19,000	610
1998-07-09	610	620	610	620	19,000	620
1998-07-08	610	610	610	610	5,000	610
1998-07-07	600	610	600	605	24,000	605
1998-07-06	610	610	610	610	2,000	610
1998-07-03	618	618	616	616	3,000	616
1998-07-02	600	629	600	620	26,000	620
1998-07-01	566	585	565	585	12,000	585
1998-06-30	561	570	561	563	15,000	563
1998-06-29	565	565	560	560	6,000	560
1998-06-26	565	580	565	580	21,000	580
1998-06-25	565	565	565	565	1,000	565
1998-06-24	585	585	580	580	6,000	580
1998-06-23	595	595	595	595	2,000	595
1998-06-22	595	595	585	585	10,000	585
1998-06-19	600	600	595	595	5,000	595
1998-06-18	595	595	550	565	21,000	565
1998-06-17	590	590	581	581	28,000	581
1998-06-16	560	590	560	590	15,000	590
1998-06-15	556	560	556	560	20,000	560
1998-06-12	566	566	555	555	16,000	555
1998-06-11	565	565	565	565	1,000	565
1998-06-10	576	580	570	575	21,000	575
1998-06-09	582	583	580	580	49,000	580
1998-06-08	584	584	582	582	4,000	582
1998-06-05	591	591	580	582	11,000	582
1998-06-04	600	600	599	599	4,000	599
1998-06-03	591	600	591	600	5,000	600
1998-06-02	600	600	595	595	5,000	595
1998-06-01	600	600	600	600	2,000	600
1998-05-29	602	602	600	600	7,000	600
1998-05-28	610	610	610	610	3,000	610
1998-05-27	610	610	610	610	6,000	610
1998-05-26	595	600	595	600	16,000	600
1998-05-25	600	600	591	593	8,000	593
1998-05-22	620	620	620	620	2,000	620
1998-05-21	595	600	591	600	31,000	600
1998-05-20	600	600	595	595	24,000	595
1998-05-19	586	600	586	600	20,000	600
1998-05-18	600	600	585	585	12,000	585
1998-05-15	595	600	593	600	29,000	600
1998-05-14	592	595	592	595	7,000	595
1998-05-13	600	600	592	592	17,000	592
1998-05-12	603	605	600	600	31,000	600
1998-05-11	619	620	601	604	18,000	604
1998-05-08	620	621	620	620	5,000	620
1998-05-07	620	620	620	620	1,000	620
1998-05-06	640	640	620	635	13,000	635
1998-05-01	630	630	630	630	1,000	630
1998-04-30	630	630	630	630	4,000	630
1998-04-28	621	621	620	620	17,000	620
1998-04-27	621	634	620	634	16,000	634
1998-04-24	620	625	619	620	76,000	620
1998-04-23	645	650	640	640	12,000	640
1998-04-22	650	653	642	645	49,000	645
1998-04-21	654	654	646	650	35,000	650
1998-04-20	640	665	640	654	138,000	654
1998-04-17	649	649	618	618	80,000	618
1998-04-16	625	650	617	639	126,000	639
1998-04-15	602	620	602	617	119,000	617
1998-04-14	600	607	599	600	128,000	600
1998-04-13	600	608	600	603	108,000	603
1998-04-10	610	620	608	620	39,000	620
1998-04-09	600	600	597	600	139,000	600
1998-04-08	600	601	600	600	48,000	600
1998-04-07	619	619	608	608	29,000	608
1998-04-06	610	610	601	609	13,000	609
1998-04-03	620	620	600	600	25,000	600
1998-04-02	630	630	600	610	36,000	610
1998-04-01	622	624	619	624	24,000	624
1998-03-31	630	630	621	621	11,000	621
1998-03-30	690	690	670	670	5,000	670
1998-03-27	675	680	670	670	21,000	670
1998-03-26	650	655	650	655	35,000	655
1998-03-25	614	634	614	630	165,000	630
1998-03-24	640	640	601	602	27,000	602
1998-03-23	680	680	670	670	5,000	670
1998-03-20	681	681	659	679	10,000	679
1998-03-19	689	689	681	681	5,000	681
1998-03-18	700	700	680	690	28,000	690
1998-03-17	700	700	693	694	12,000	694
1998-03-16	719	719	710	710	18,000	710
1998-03-13	716	720	716	718	23,000	718
1998-03-12	716	718	716	716	8,000	716
1998-03-11	716	716	716	716	20,000	716
1998-03-10	730	730	720	720	11,000	720
1998-03-09	730	730	730	730	8,000	730
1998-03-06	718	718	718	718	11,000	718
1998-03-05	715	715	715	715	29,000	715
1998-03-04	725	726	710	725	35,000	725
1998-03-03	760	760	745	745	30,000	745
1998-03-02	750	755	750	755	7,000	755
1998-02-27	755	755	750	750	10,000	750
1998-02-26	767	767	760	760	3,000	760
1998-02-25	750	768	725	768	30,000	768
1998-02-24	770	770	769	770	27,000	770
1998-02-23	798	798	797	797	14,000	797
1998-02-20	785	790	780	783	31,000	783
1998-02-19	800	800	787	795	23,000	795
1998-02-18	805	805	797	797	16,000	797
1998-02-17	801	801	781	795	36,000	795
1998-02-16	817	817	790	800	38,000	800
1998-02-13	770	803	765	800	126,000	800
1998-02-12	766	770	765	765	46,000	765
1998-02-10	765	770	760	760	56,000	760
1998-02-09	765	770	764	764	15,000	764
1998-02-06	761	768	760	765	29,000	765
1998-02-05	760	775	760	770	45,000	770
1998-02-04	755	757	750	757	38,000	757
1998-02-03	770	775	765	765	50,000	765
1998-02-02	762	767	760	763	27,000	763
1998-01-30	760	768	758	766	88,000	766
1998-01-29	771	771	740	740	54,000	740
1998-01-28	751	780	751	768	120,000	768
1998-01-27	710	749	710	749	77,000	749
1998-01-26	691	725	691	710	54,000	710
1998-01-23	683	685	679	685	23,000	685
1998-01-22	675	690	675	683	41,000	683
1998-01-21	605	650	605	645	53,000	645
1998-01-20	590	620	590	605	54,000	605
1998-01-19	556	584	555	584	37,000	584
1998-01-16	531	546	531	546	41,000	546
1998-01-14	530	530	520	521	23,000	521
1998-01-13	529	530	525	530	32,000	530
1998-01-12	530	530	525	530	30,000	530
1998-01-09	530	530	526	526	23,000	526
1998-01-08	533	535	530	530	51,000	530
1998-01-07	535	535	530	530	16,000	530
1998-01-06	536	536	535	535	20,000	535
1998-01-05	551	551	535	535	8,000	535

分割・併合履歴： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8125 (株)ワキタ の時系列データ [1998年度]

8125 (株)ワキタの時系列データ [1998年度]