8125 (株)ワキタ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 525 | 525 | 525 | 525 | 3,000 | 362.78 |
| 1983-12-27 | 540 | 540 | 540 | 540 | 5,000 | 373.15 |
| 1983-12-26 | 510 | 510 | 505 | 505 | 9,000 | 348.96 |
| 1983-12-24 | 541 | 542 | 538 | 538 | 6,000 | 371.76 |
| 1983-12-23 | 540 | 541 | 540 | 541 | 5,000 | 373.84 |
| 1983-12-22 | 570 | 570 | 563 | 563 | 14,000 | 389.04 |
| 1983-12-21 | 575 | 580 | 565 | 570 | 58,000 | 393.88 |
| 1983-12-20 | 563 | 575 | 560 | 570 | 18,000 | 393.88 |
| 1983-12-19 | 562 | 564 | 535 | 560 | 15,000 | 386.97 |
| 1983-12-17 | 560 | 580 | 555 | 570 | 18,000 | 393.88 |
| 1983-12-16 | 580 | 580 | 565 | 565 | 45,000 | 390.42 |
| 1983-12-15 | 570 | 580 | 566 | 580 | 77,000 | 400.79 |
| 1983-12-14 | 585 | 589 | 563 | 575 | 24,000 | 397.33 |
| 1983-12-13 | 566 | 575 | 558 | 570 | 41,000 | 393.88 |
| 1983-12-12 | 594 | 594 | 577 | 591 | 57,000 | 408.39 |
| 1983-12-09 | 575 | 593 | 570 | 589 | 157,000 | 407 |
| 1983-12-08 | 585 | 590 | 570 | 570 | 150,000 | 393.88 |
| 1983-12-07 | 535 | 610 | 535 | 588 | 381,000 | 406.31 |
| 1983-12-06 | 520 | 520 | 505 | 515 | 61,000 | 355.87 |
| 1983-12-05 | 530 | 535 | 520 | 527 | 30,000 | 364.16 |
| 1983-12-03 | 538 | 540 | 520 | 535 | 136,000 | 369.69 |
| 1983-12-02 | 550 | 555 | 520 | 520 | 324,000 | 359.32 |
| 1983-12-01 | 500 | 560 | 496 | 530 | 683,000 | 366.24 |
| 1983-11-30 | 460 | 509 | 450 | 500 | 264,000 | 345.50 |
| 1983-11-29 | 490 | 490 | 465 | 465 | 28,000 | 321.32 |
| 1983-11-28 | 495 | 515 | 481 | 490 | 305,000 | 338.59 |
| 1983-11-26 | 480 | 499 | 470 | 480 | 310,000 | 331.68 |
| 1983-11-25 | 382 | 460 | 382 | 460 | 305,000 | 317.86 |
| 1983-11-24 | 370 | 385 | 370 | 380 | 42,000 | 262.58 |
| 1983-11-22 | 375 | 375 | 373 | 373 | 4,000 | 257.75 |
| 1983-11-21 | 359 | 370 | 350 | 370 | 20,000 | 255.67 |
| 1983-11-19 | 360 | 360 | 356 | 356 | 4,000 | 246 |
| 1983-11-18 | 367 | 367 | 367 | 367 | 1,000 | 253.60 |
| 1983-11-17 | 370 | 370 | 370 | 370 | 5,000 | 255.67 |
| 1983-11-16 | 355 | 360 | 350 | 350 | 24,000 | 241.85 |
| 1983-11-15 | 370 | 370 | 360 | 360 | 38,000 | 248.76 |
| 1983-11-14 | 370 | 370 | 370 | 370 | 2,000 | 255.67 |
| 1983-11-11 | 370 | 371 | 360 | 360 | 40,000 | 248.76 |
| 1983-11-10 | 356 | 363 | 356 | 363 | 7,000 | 250.84 |
| 1983-11-09 | 350 | 355 | 350 | 353 | 9,000 | 243.93 |
| 1983-11-08 | 351 | 351 | 350 | 350 | 17,000 | 241.85 |
| 1983-11-07 | 348 | 350 | 348 | 350 | 13,000 | 241.85 |
| 1983-11-05 | 350 | 350 | 350 | 350 | 3,000 | 241.85 |
| 1983-11-04 | 350 | 350 | 350 | 350 | 5,000 | 241.85 |
| 1983-11-01 | 350 | 350 | 350 | 350 | 2,000 | 241.85 |
| 1983-10-31 | 345 | 350 | 345 | 350 | 4,000 | 241.85 |
| 1983-10-29 | 345 | 345 | 345 | 345 | 4,000 | 238.40 |
| 1983-10-28 | 356 | 356 | 356 | 356 | 3,000 | 246 |
| 1983-10-27 | 370 | 370 | 370 | 370 | 2,000 | 255.67 |
| 1983-10-26 | 357 | 361 | 355 | 355 | 11,000 | 245.31 |
| 1983-10-25 | 350 | 357 | 350 | 357 | 4,000 | 246.69 |
| 1983-10-24 | 370 | 370 | 370 | 370 | 5,000 | 255.67 |
| 1983-10-22 | 371 | 377 | 371 | 375 | 5,000 | 259.13 |
| 1983-10-21 | 368 | 378 | 368 | 371 | 21,000 | 256.36 |
| 1983-10-20 | 350 | 360 | 350 | 360 | 6,000 | 248.76 |
| 1983-10-19 | 360 | 360 | 345 | 350 | 63,000 | 241.85 |
| 1983-10-18 | 370 | 370 | 360 | 360 | 18,000 | 248.76 |
| 1983-10-17 | 372 | 380 | 370 | 370 | 34,000 | 255.67 |
| 1983-10-15 | 380 | 380 | 372 | 375 | 41,000 | 259.13 |
| 1983-10-14 | 383 | 385 | 365 | 380 | 146,000 | 262.58 |
| 1983-10-13 | 385 | 389 | 370 | 370 | 271,000 | 255.67 |
| 1983-10-12 | 320 | 361 | 320 | 360 | 707,000 | 248.76 |
| 1983-10-11 | 320 | 320 | 317 | 320 | 30,000 | 221.12 |
| 1983-10-07 | 318 | 318 | 318 | 318 | 1,000 | 219.74 |
| 1983-10-05 | 310 | 315 | 310 | 315 | 17,000 | 217.67 |
| 1983-10-01 | 310 | 310 | 310 | 310 | 1,000 | 214.21 |
| 1983-09-30 | 306 | 310 | 306 | 310 | 2,000 | 214.21 |
| 1983-09-27 | 307 | 310 | 307 | 310 | 7,000 | 214.21 |
| 1983-09-26 | 305 | 307 | 305 | 307 | 9,000 | 212.14 |
| 1983-09-22 | 301 | 301 | 301 | 301 | 1,000 | 207.99 |
| 1983-09-21 | 297 | 305 | 297 | 301 | 3,000 | 207.99 |
| 1983-09-20 | 300 | 300 | 300 | 300 | 3,000 | 207.30 |
| 1983-09-19 | 300 | 300 | 300 | 300 | 7,000 | 207.30 |
| 1983-09-16 | 305 | 305 | 300 | 300 | 57,000 | 207.30 |
| 1983-09-14 | 305 | 305 | 305 | 305 | 1,000 | 210.76 |
| 1983-09-13 | 287 | 309 | 287 | 309 | 5,000 | 213.52 |
| 1983-09-08 | 309 | 310 | 309 | 310 | 2,000 | 214.21 |
| 1983-09-07 | 312 | 312 | 309 | 309 | 5,000 | 213.52 |
| 1983-09-06 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-09-05 | 310 | 310 | 306 | 306 | 2,000 | 211.45 |
| 1983-09-03 | 315 | 315 | 315 | 315 | 4,000 | 217.67 |
| 1983-09-02 | 312 | 312 | 312 | 312 | 51,000 | 215.60 |
| 1983-08-31 | 312 | 312 | 312 | 312 | 2,000 | 215.60 |
| 1983-08-29 | 312 | 312 | 312 | 312 | 5,000 | 215.60 |
| 1983-08-26 | 312 | 312 | 312 | 312 | 4,000 | 215.60 |
| 1983-08-25 | 312 | 312 | 312 | 312 | 4,000 | 215.60 |
| 1983-08-24 | 312 | 312 | 312 | 312 | 2,000 | 215.60 |
| 1983-08-23 | 312 | 312 | 312 | 312 | 3,000 | 215.60 |
| 1983-08-22 | 312 | 312 | 312 | 312 | 2,000 | 215.60 |
| 1983-08-19 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-08-17 | 312 | 315 | 312 | 315 | 3,000 | 217.67 |
| 1983-08-16 | 315 | 315 | 315 | 315 | 2,000 | 217.67 |
| 1983-08-15 | 315 | 315 | 315 | 315 | 14,000 | 217.67 |
| 1983-08-12 | 312 | 314 | 312 | 314 | 6,000 | 216.98 |
| 1983-08-10 | 315 | 315 | 315 | 315 | 5,000 | 217.67 |
| 1983-08-09 | 315 | 315 | 315 | 315 | 6,000 | 217.67 |
| 1983-08-08 | 312 | 315 | 312 | 315 | 7,000 | 217.67 |
| 1983-08-06 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-08-04 | 312 | 312 | 312 | 312 | 2,000 | 215.60 |
| 1983-08-03 | 312 | 312 | 312 | 312 | 4,000 | 215.60 |
| 1983-08-02 | 314 | 314 | 312 | 312 | 11,000 | 215.60 |
| 1983-08-01 | 315 | 315 | 315 | 315 | 2,000 | 217.67 |
| 1983-07-30 | 315 | 315 | 315 | 315 | 5,000 | 217.67 |
| 1983-07-27 | 312 | 313 | 312 | 312 | 8,000 | 215.60 |
| 1983-07-26 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-07-25 | 312 | 312 | 312 | 312 | 2,000 | 215.60 |
| 1983-07-22 | 312 | 312 | 312 | 312 | 4,000 | 215.60 |
| 1983-07-21 | 316 | 316 | 316 | 316 | 2,000 | 218.36 |
| 1983-07-20 | 322 | 322 | 320 | 320 | 10,000 | 221.12 |
| 1983-07-18 | 321 | 321 | 321 | 321 | 1,000 | 221.81 |
| 1983-07-15 | 322 | 322 | 322 | 322 | 12,000 | 222.51 |
| 1983-07-14 | 320 | 322 | 320 | 322 | 5,000 | 222.51 |
| 1983-07-13 | 320 | 320 | 320 | 320 | 7,000 | 221.12 |
| 1983-07-12 | 320 | 320 | 320 | 320 | 6,000 | 221.12 |
| 1983-07-08 | 316 | 316 | 316 | 316 | 2,000 | 218.36 |
| 1983-07-06 | 315 | 316 | 315 | 316 | 2,000 | 218.36 |
| 1983-07-05 | 329 | 329 | 324 | 324 | 5,000 | 223.89 |
| 1983-07-02 | 315 | 315 | 315 | 315 | 3,000 | 217.67 |
| 1983-06-28 | 312 | 312 | 312 | 312 | 2,000 | 215.60 |
| 1983-06-27 | 315 | 315 | 312 | 312 | 6,000 | 215.60 |
| 1983-06-25 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-06-22 | 315 | 315 | 315 | 315 | 1,000 | 217.67 |
| 1983-06-21 | 313 | 313 | 313 | 313 | 1,000 | 216.29 |
| 1983-06-20 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-06-16 | 312 | 312 | 312 | 312 | 1,000 | 215.60 |
| 1983-06-15 | 315 | 320 | 315 | 320 | 13,000 | 221.12 |
| 1983-06-14 | 315 | 315 | 315 | 315 | 5,000 | 217.67 |
| 1983-06-13 | 311 | 315 | 311 | 315 | 3,000 | 217.67 |
| 1983-06-11 | 315 | 315 | 315 | 315 | 3,000 | 217.67 |
| 1983-06-09 | 315 | 315 | 315 | 315 | 1,000 | 217.67 |
| 1983-06-08 | 315 | 315 | 315 | 315 | 4,000 | 217.67 |
| 1983-06-06 | 315 | 315 | 315 | 315 | 1,000 | 217.67 |
| 1983-06-03 | 315 | 315 | 315 | 315 | 2,000 | 217.67 |
| 1983-06-01 | 315 | 315 | 315 | 315 | 1,000 | 217.67 |
| 1983-05-30 | 315 | 315 | 315 | 315 | 10,000 | 217.67 |
| 1983-05-26 | 311 | 311 | 310 | 310 | 2,000 | 214.21 |
| 1983-05-24 | 324 | 324 | 324 | 324 | 3,000 | 223.89 |
| 1983-05-23 | 324 | 324 | 324 | 324 | 5,000 | 223.89 |
| 1983-05-20 | 324 | 324 | 324 | 324 | 3,000 | 223.89 |
| 1983-05-19 | 320 | 324 | 320 | 324 | 3,000 | 223.89 |
| 1983-05-17 | 315 | 315 | 315 | 315 | 3,000 | 217.67 |
| 1983-05-16 | 315 | 315 | 315 | 315 | 1,000 | 217.67 |
| 1983-05-13 | 315 | 315 | 315 | 315 | 3,000 | 217.67 |
| 1983-05-11 | 320 | 320 | 320 | 320 | 3,000 | 221.12 |
| 1983-05-10 | 320 | 320 | 315 | 315 | 8,000 | 217.67 |
| 1983-05-09 | 310 | 310 | 310 | 310 | 1,000 | 214.21 |
| 1983-05-06 | 315 | 315 | 315 | 315 | 1,000 | 217.67 |
| 1983-05-04 | 315 | 315 | 315 | 315 | 5,000 | 217.67 |
| 1983-04-28 | 325 | 325 | 325 | 325 | 3,000 | 224.58 |
| 1983-04-22 | 302 | 302 | 302 | 302 | 2,000 | 208.69 |
| 1983-04-21 | 305 | 305 | 302 | 302 | 3,000 | 208.69 |
| 1983-04-20 | 300 | 300 | 300 | 300 | 1,000 | 207.30 |
| 1983-04-18 | 297 | 297 | 297 | 297 | 7,000 | 205.23 |
| 1983-04-13 | 295 | 295 | 290 | 290 | 8,000 | 200.39 |
| 1983-04-11 | 300 | 300 | 290 | 290 | 2,000 | 200.39 |
| 1983-04-09 | 295 | 295 | 295 | 295 | 10,000 | 203.85 |
| 1983-04-08 | 290 | 290 | 290 | 290 | 1,000 | 200.39 |
| 1983-04-06 | 290 | 290 | 290 | 290 | 1,000 | 200.39 |
| 1983-04-05 | 295 | 295 | 295 | 295 | 2,000 | 203.85 |
| 1983-04-04 | 290 | 300 | 290 | 291 | 5,000 | 201.08 |
| 1983-04-02 | 300 | 300 | 300 | 300 | 3,000 | 207.30 |
| 1983-04-01 | 300 | 300 | 300 | 300 | 2,000 | 207.30 |
| 1983-03-30 | 290 | 290 | 290 | 290 | 1,000 | 200.39 |
| 1983-03-29 | 286 | 286 | 286 | 286 | 1,000 | 197.63 |
| 1983-03-28 | 290 | 290 | 285 | 285 | 4,000 | 196.94 |
| 1983-03-25 | 285 | 285 | 285 | 285 | 2,000 | 196.94 |
| 1983-03-24 | 285 | 285 | 285 | 285 | 1,000 | 196.94 |
| 1983-03-23 | 285 | 285 | 285 | 285 | 2,000 | 196.94 |
| 1983-03-22 | 283 | 283 | 283 | 283 | 4,000 | 195.56 |
| 1983-03-17 | 283 | 283 | 279 | 279 | 5,000 | 192.79 |
| 1983-03-16 | 285 | 285 | 285 | 285 | 10,000 | 196.94 |
| 1983-03-15 | 285 | 290 | 285 | 290 | 11,000 | 200.39 |
| 1983-03-14 | 290 | 290 | 285 | 285 | 2,000 | 196.94 |
| 1983-03-11 | 264 | 264 | 264 | 264 | 1,000 | 182.43 |
| 1983-03-10 | 260 | 260 | 260 | 260 | 2,000 | 179.66 |
| 1983-03-09 | 260 | 260 | 260 | 260 | 1,000 | 179.66 |
| 1983-03-07 | 260 | 260 | 260 | 260 | 1,000 | 179.66 |
| 1983-03-01 | 260 | 260 | 260 | 260 | 1,000 | 179.66 |
| 1983-02-24 | 260 | 260 | 260 | 260 | 2,000 | 179.66 |
| 1983-02-23 | 285 | 285 | 285 | 285 | 2,000 | 185.79 |
| 1983-02-18 | 294 | 294 | 294 | 294 | 10,000 | 191.66 |
| 1983-02-17 | 291 | 295 | 291 | 295 | 9,000 | 192.31 |
| 1983-02-16 | 290 | 291 | 290 | 291 | 14,000 | 189.70 |
| 1983-02-15 | 288 | 288 | 288 | 288 | 2,000 | 187.75 |
| 1983-02-14 | 290 | 291 | 290 | 291 | 2,000 | 189.70 |
| 1983-02-10 | 290 | 290 | 290 | 290 | 1,000 | 189.05 |
| 1983-02-08 | 288 | 290 | 288 | 290 | 3,000 | 189.05 |
| 1983-02-04 | 290 | 290 | 290 | 290 | 1,000 | 189.05 |
| 1983-02-01 | 293 | 293 | 293 | 293 | 7,000 | 191.01 |
| 1983-01-31 | 293 | 293 | 293 | 293 | 1,000 | 191.01 |
| 1983-01-27 | 290 | 294 | 290 | 294 | 2,000 | 191.66 |
| 1983-01-26 | 290 | 290 | 290 | 290 | 10,000 | 189.05 |
| 1983-01-21 | 288 | 288 | 288 | 288 | 1,000 | 187.75 |
| 1983-01-20 | 289 | 289 | 289 | 289 | 1,000 | 188.40 |
| 1983-01-18 | 289 | 289 | 289 | 289 | 4,000 | 188.40 |
| 1983-01-17 | 288 | 288 | 288 | 288 | 12,000 | 187.75 |
| 1983-01-13 | 281 | 288 | 281 | 288 | 2,000 | 187.75 |
| 1983-01-11 | 288 | 288 | 288 | 288 | 1,000 | 187.75 |
| 1983-01-10 | 280 | 282 | 280 | 282 | 9,000 | 183.83 |
| 1983-01-07 | 280 | 280 | 280 | 280 | 2,000 | 182.53 |
| 1983-01-06 | 280 | 280 | 280 | 280 | 2,000 | 182.53 |
| 1983-01-05 | 280 | 280 | 280 | 280 | 1,000 | 182.53 |
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