1. HOME >
  2. 株価時系列 >
  3. 8125 >
  4. 1989年

8125 (株)ワキタ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,5602,5802,5502,58097,0002,345.45
1989-12-282,5502,6702,5002,580438,0002,345.45
1989-12-272,4502,5302,4102,500291,0002,272.73
1989-12-262,3602,4402,3602,40047,0002,181.82
1989-12-252,3402,3602,3402,36017,0002,145.45
1989-12-222,3502,3502,3002,34011,0002,127.27
1989-12-212,3002,3402,3002,34021,0002,127.27
1989-12-202,3302,3902,2902,29026,0002,081.82
1989-12-192,4002,4002,3702,37035,0002,154.55
1989-12-182,4002,4202,3902,41025,0002,190.91
1989-12-152,4002,4002,3802,38041,0002,163.64
1989-12-142,3102,3902,3102,39062,0002,172.73
1989-12-132,2502,2502,2202,25029,0002,045.45
1989-12-122,2202,2302,2202,22015,0002,018.18
1989-12-112,2202,2302,2202,22028,0002,018.18
1989-12-082,2202,2202,2002,2209,0002,018.18
1989-12-072,1802,2002,1802,2009,0002,000
1989-12-062,1802,2002,1802,18021,0001,981.82
1989-12-052,2402,2402,2102,21022,0002,009.09
1989-12-042,2602,2602,2302,25022,0002,045.45
1989-12-012,2002,2202,2002,2204,0002,018.18
1989-11-302,1902,2002,1902,20027,0002,000
1989-11-292,1602,1902,1602,19023,0001,990.91
1989-11-282,1602,2202,1602,2009,0002,000
1989-11-272,1502,1802,1502,15038,0001,954.55
1989-11-242,2202,2202,1402,150108,0001,954.55
1989-11-222,2602,2602,2002,21017,0002,009.09
1989-11-212,2802,2802,2202,22025,0002,018.18
1989-11-202,3002,3002,2802,28011,0002,072.73
1989-11-172,2202,2802,2202,28020,0002,072.73
1989-11-162,2802,2802,2302,24023,0002,036.36
1989-11-152,3502,3502,3002,30025,0002,090.91
1989-11-142,3902,3902,3502,35010,0002,136.36
1989-11-132,4302,4302,3702,39022,0002,172.73
1989-11-102,3802,4302,3802,3907,0002,172.73
1989-11-092,4702,4702,3302,33086,0002,118.18
1989-11-082,2002,2702,1902,27028,0002,063.64
1989-11-072,1802,2002,1802,19031,0001,990.91
1989-11-062,1802,2002,1802,18027,0001,981.82
1989-11-022,1902,2702,1902,20022,0002,000
1989-11-012,1802,2002,1702,20043,0002,000
1989-10-312,1802,1802,1202,18049,0001,981.82
1989-10-302,1902,1902,1502,18039,0001,981.82
1989-10-272,2702,2702,2002,20075,0002,000
1989-10-262,3302,3402,2802,30014,0002,090.91
1989-10-252,3502,4002,3502,35016,0002,136.36
1989-10-242,4002,4002,3602,3607,0002,145.45
1989-10-232,3902,4002,3602,40014,0002,181.82
1989-10-202,4002,4302,3602,43081,0002,209.09
1989-10-192,3402,3902,3302,39037,0002,172.73
1989-10-182,3402,3402,2802,32060,0002,109.09
1989-10-172,3602,4102,3502,37078,0002,154.55
1989-10-162,3202,3902,3202,39075,0002,172.73
1989-10-132,3702,4502,3502,44078,0002,218.18
1989-10-122,5202,5202,4002,40059,0002,181.82
1989-10-112,6002,6002,5102,52076,0002,290.91
1989-10-092,4502,6002,4402,580258,0002,345.45
1989-10-062,3602,4702,3602,440221,0002,218.18
1989-10-052,2802,3802,2802,350227,0002,136.36
1989-10-042,2802,2802,2702,280118,0002,072.73
1989-10-032,2602,2802,2502,28067,0002,072.73
1989-10-022,2702,2702,2502,27047,0002,063.64
1989-09-292,2402,2502,2302,24082,0002,036.36
1989-09-282,2702,2702,2302,230143,0002,027.27
1989-09-272,2802,2802,2302,24054,0002,036.36
1989-09-262,2802,2902,2602,28057,0002,072.73
1989-09-252,3002,3002,2802,29047,0002,081.82
1989-09-222,2902,3002,2302,26064,0002,054.55
1989-09-212,2402,3402,2402,280291,0002,072.73
1989-09-202,1602,2502,1602,230100,0002,027.27
1989-09-192,0902,1702,0902,130103,0001,936.36
1989-09-182,0702,1102,0702,11066,0001,918.18
1989-09-142,0302,0702,0002,05073,0001,863.64
1989-09-132,0502,0502,0402,0406,0001,854.55
1989-09-122,0602,0602,0402,05011,0001,863.64
1989-09-112,1302,1302,0502,06066,0001,872.73
1989-09-082,1102,1402,1102,13078,0001,936.36
1989-09-072,0002,1302,0002,110176,0001,918.18
1989-09-062,0502,0502,0002,03092,0001,845.45
1989-09-052,0002,0602,0002,050166,0001,863.64
1989-09-041,9202,0001,9202,000231,0001,818.18
1989-09-011,9001,9501,9001,90092,0001,727.27
1989-08-311,8001,9401,8001,90094,0001,727.27
1989-08-301,8501,8501,8301,83019,0001,663.64
1989-08-291,8601,8901,7801,82024,0001,654.55
1989-08-281,8701,9001,8601,87049,0001,700
1989-08-251,8401,8901,8401,89056,0001,718.18
1989-08-241,8501,8501,8301,85045,0001,681.82
1989-08-231,8001,8501,8001,85031,0001,681.82
1989-08-221,7801,8001,7801,80037,0001,636.36
1989-08-211,7801,7801,7701,78015,0001,618.18
1989-08-181,7601,7701,7601,76020,0001,600
1989-08-171,7701,7701,7501,7506,0001,590.91
1989-08-161,7501,7801,7501,75010,0001,590.91
1989-08-151,7501,7501,7501,7505,0001,590.91
1989-08-141,7501,7501,7101,71049,0001,554.55
1989-08-111,7301,7301,7201,72016,0001,563.64
1989-08-101,7501,7501,7201,72043,0001,563.64
1989-08-091,7501,7601,7501,76019,0001,600
1989-08-081,7701,7701,7201,75022,0001,590.91
1989-08-071,7801,7801,7701,77022,0001,609.09
1989-08-041,7801,7901,7501,77018,0001,609.09
1989-08-031,7501,8001,7501,78051,0001,618.18
1989-08-021,8301,8301,7501,80060,0001,636.36
1989-08-011,9201,9201,7601,790126,0001,627.27
1989-07-311,8501,9301,8501,900193,0001,727.27
1989-07-281,7401,8201,7401,82098,0001,654.55
1989-07-271,7601,7601,7201,76071,0001,600
1989-07-261,7301,7501,7301,75086,0001,590.91
1989-07-251,6801,7501,6701,75076,0001,590.91
1989-07-241,6601,6801,6601,68021,0001,527.27
1989-07-211,6801,6801,6501,68040,0001,527.27
1989-07-201,6601,6701,6501,67060,0001,518.18
1989-07-191,6901,7101,6901,70021,0001,545.45
1989-07-181,6901,6901,6501,65026,0001,500
1989-07-171,6501,7201,6501,70030,0001,545.45
1989-07-141,6801,6801,6501,65032,0001,500
1989-07-131,6901,6901,6601,6606,0001,509.09
1989-07-121,6501,6901,6501,69054,0001,536.36
1989-07-111,7201,7201,6901,69033,0001,536.36
1989-07-101,7301,7301,7001,72073,0001,563.64
1989-07-071,7001,7701,6801,730277,0001,572.73
1989-07-061,6501,6501,6401,64044,0001,490.91
1989-07-051,6001,6601,6001,640111,0001,490.91
1989-07-041,5701,6001,5601,60082,0001,454.55
1989-07-031,5401,5701,5401,57053,0001,427.27
1989-06-301,5301,5901,5301,580178,0001,436.36
1989-06-291,4601,5501,4601,530108,0001,390.91
1989-06-281,4401,4601,4401,46026,0001,327.27
1989-06-271,4401,4601,4401,44010,0001,309.09
1989-06-261,4501,4701,4501,46011,0001,327.27
1989-06-231,4701,4701,4501,45011,0001,318.18
1989-06-221,4701,4801,4601,4607,0001,327.27
1989-06-211,4701,4801,4301,43028,0001,300
1989-06-201,4301,4701,4301,46014,0001,327.27
1989-06-191,4001,4301,3801,43024,0001,300
1989-06-161,4301,4301,3801,38014,0001,254.55
1989-06-151,4501,4501,4001,44012,0001,309.09
1989-06-141,4501,4701,4501,4507,0001,318.18
1989-06-131,4501,4801,4501,45032,0001,318.18
1989-06-121,4801,4801,4701,47041,0001,336.36
1989-06-091,4701,4801,4701,48024,0001,345.45
1989-06-081,4701,4801,4701,48034,0001,345.45
1989-06-071,4801,4801,4701,47026,0001,336.36
1989-06-061,4801,4801,4701,48050,0001,345.45
1989-06-051,4801,4801,4801,48026,0001,345.45
1989-06-021,4801,4901,4801,48047,0001,345.45
1989-06-011,5001,5001,4701,47029,0001,336.36
1989-05-311,5001,5001,4601,46069,0001,327.27
1989-05-301,4301,5701,4201,530381,0001,390.91
1989-05-291,4001,4301,4001,42093,0001,290.91
1989-05-261,3901,4001,3901,400123,0001,272.73
1989-05-251,4001,4001,3801,380112,0001,254.55
1989-05-241,3701,4001,3701,40054,0001,272.73
1989-05-231,4001,4001,3701,38058,0001,254.55
1989-05-221,3701,3701,3601,3705,0001,245.45
1989-05-191,3601,3901,3601,36048,0001,236.36
1989-05-181,3601,3601,3501,36021,0001,236.36
1989-05-171,3901,4001,3701,37061,0001,245.45
1989-05-161,3901,3901,3601,37010,0001,245.45
1989-05-151,3801,4001,3701,40080,0001,272.73
1989-05-121,3701,3801,3601,37018,0001,245.45
1989-05-111,3501,3501,3301,34025,0001,218.18
1989-05-101,3601,3601,3301,36021,0001,236.36
1989-05-091,4001,4001,3401,35052,0001,227.27
1989-05-081,4001,4301,3601,430122,0001,300
1989-05-021,3101,3501,2901,350110,0001,227.27
1989-05-011,2801,3201,2601,32060,0001,200
1989-04-281,2201,2501,2201,22031,0001,109.09
1989-04-271,2201,2301,2001,20084,0001,090.91
1989-04-261,2201,2201,2001,22032,0001,109.09
1989-04-251,1801,2201,1801,22026,0001,109.09
1989-04-241,2301,2401,2101,210100,0001,100
1989-04-211,2401,2401,2201,23089,0001,118.18
1989-04-201,2401,2501,2401,24017,0001,127.27
1989-04-191,2401,2501,2401,24012,0001,127.27
1989-04-181,2401,2501,2401,24018,0001,127.27
1989-04-171,2301,2301,2201,23031,0001,118.18
1989-04-141,2301,2501,2301,23041,0001,118.18
1989-04-131,2501,2501,2301,24019,0001,127.27
1989-04-121,2501,2501,2501,2505,0001,136.36
1989-04-111,2401,2401,2401,2407,0001,127.27
1989-04-101,2501,2501,2401,2404,0001,127.27
1989-04-071,2301,2601,2301,24028,0001,127.27
1989-04-061,2601,2601,2301,23044,0001,118.18
1989-04-051,2601,2601,2601,2605,0001,145.45
1989-04-041,2701,3001,2701,29011,0001,172.73
1989-04-031,2601,2601,2601,26015,0001,145.45
1989-03-311,2601,3001,2601,30039,0001,181.82
1989-03-301,2401,2701,2401,25056,0001,136.36
1989-03-291,2501,2501,2301,25017,0001,136.36
1989-03-281,2601,2601,2501,2509,0001,136.36
1989-03-271,2701,2801,2501,26020,0001,145.45
1989-03-241,2601,2801,2201,28012,0001,163.64
1989-03-231,2401,2801,2301,2608,0001,145.45
1989-03-221,2801,2801,2201,22015,0001,109.09
1989-03-201,2901,3001,2901,30011,0001,181.82
1989-03-171,3001,3001,2501,29022,0001,172.73
1989-03-161,3001,3001,2801,28040,0001,163.64
1989-03-151,3001,3001,2801,28091,0001,163.64
1989-03-141,2901,3001,2901,30024,0001,181.82
1989-03-131,2901,2901,2801,29025,0001,172.73
1989-03-101,2801,2901,2801,2907,0001,172.73
1989-03-091,3001,3001,2801,28012,0001,163.64
1989-03-081,2801,2901,2801,2902,0001,172.73
1989-03-071,3001,3101,3001,30014,0001,181.82
1989-03-061,3201,3201,2801,31015,0001,190.91
1989-03-031,3101,3101,3001,30029,0001,181.82
1989-03-021,2701,3001,2601,2608,0001,145.45
1989-03-011,2801,3501,2801,310122,0001,190.91
1989-02-281,3301,3401,3201,32036,0001,200
1989-02-271,3201,3201,3201,3206,0001,200
1989-02-231,3001,3401,3001,34020,0001,218.18
1989-02-221,2601,3101,2601,30022,0001,181.82
1989-02-211,3301,3501,2501,250118,0001,136.36
1989-02-201,3301,3501,3301,34086,0001,218.18
1989-02-171,3001,3401,3001,330109,0001,209.09
1989-02-161,3301,3301,2501,300106,0001,181.82
1989-02-151,3201,3401,2301,340109,0001,218.18
1989-02-141,3401,3501,3301,34082,0001,218.18
1989-02-131,3401,3401,3201,340103,0001,218.18
1989-02-101,3201,3301,3001,33064,0001,209.09
1989-02-091,3101,3101,2901,31080,0001,190.91
1989-02-081,3301,3301,2901,29022,0001,172.73
1989-02-071,3301,3401,3201,340115,0001,218.18
1989-02-061,3201,3201,2701,31049,0001,190.91
1989-02-031,2801,3501,2801,330158,0001,209.09
1989-02-021,2301,2801,2301,240112,0001,127.27
1989-02-011,2501,2501,2301,23022,0001,118.18
1989-01-311,2901,3001,2801,29049,0001,172.73
1989-01-301,2801,2901,2701,29057,0001,172.73
1989-01-281,2601,2701,2501,26055,0001,145.45
1989-01-271,1901,2801,1901,25071,0001,136.36
1989-01-261,1801,1801,1701,18043,0001,072.73
1989-01-251,1801,1801,1701,18038,0001,072.73
1989-01-241,1801,1801,1801,18014,0001,072.73
1989-01-231,1801,1901,1801,19023,0001,081.82
1989-01-201,1601,1701,1601,17011,0001,063.64
1989-01-191,1601,1701,1601,17019,0001,063.64
1989-01-181,1701,1701,1601,16013,0001,054.55
1989-01-171,1601,1701,1601,16011,0001,054.55
1989-01-131,1401,1601,1301,13050,0001,027.27
1989-01-121,1501,1601,1501,16021,0001,054.55
1989-01-111,1501,1601,1401,16029,0001,054.55
1989-01-101,1701,1701,1501,1508,0001,045.45
1989-01-091,1601,1701,1601,16010,0001,054.55
1989-01-061,1601,1701,1601,16054,0001,054.55
1989-01-051,1501,1501,1501,1507,0001,045.45
1989-01-041,1601,1701,1501,15012,0001,045.45

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