8125 (株)ワキタ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,2502,2702,2202,22010,0002,220
1990-12-272,2902,3102,2602,3107,0002,310
1990-12-262,2202,2302,2002,23012,0002,230
1990-12-252,2502,2502,2002,24037,0002,240
1990-12-212,2202,2702,2202,27025,0002,270
1990-12-202,2502,3502,2502,30025,0002,300
1990-12-192,3302,3302,2102,270102,0002,270
1990-12-182,3302,3402,2402,27045,0002,270
1990-12-172,3902,3902,3302,36057,0002,360
1990-12-142,3902,3902,3402,35060,0002,350
1990-12-132,4402,4402,3502,35081,0002,350
1990-12-122,3902,4402,3702,40077,0002,400
1990-12-112,4802,4802,3502,35070,0002,350
1990-12-102,5002,5002,3902,44094,0002,440
1990-12-072,3702,4302,3402,420101,0002,420
1990-12-062,2402,3402,2002,200106,0002,200
1990-12-052,2602,3402,1802,220102,0002,220
1990-12-042,3802,4002,3802,38016,0002,380
1990-12-032,5502,5702,4002,48085,0002,480
1990-11-302,5202,5202,4002,490126,0002,490
1990-11-292,5302,6402,5102,64054,0002,640
1990-11-282,7502,7902,6502,750154,0002,750
1990-11-272,7602,7702,7202,77053,0002,770
1990-11-262,8502,8502,7602,82065,0002,820
1990-11-222,8502,8502,7802,840317,0002,840
1990-11-212,8002,8302,7202,830287,0002,830
1990-11-202,9602,9902,8602,890622,0002,890
1990-11-192,8503,0502,8403,0203,284,0003,020
1990-11-162,8402,8402,6502,810947,0002,810
1990-11-152,9603,0002,7902,8201,672,0002,820
1990-11-142,7602,9402,7002,8801,770,0002,880
1990-11-132,8402,8402,7402,740353,0002,740
1990-11-092,7302,8602,6902,780609,0002,780
1990-11-082,7602,8302,6102,760373,0002,760
1990-11-072,5502,6002,5202,60029,0002,600
1990-11-062,6302,6302,5502,55034,0002,550
1990-11-052,6102,6902,6102,63033,0002,630
1990-11-022,5702,6002,4702,54055,0002,540
1990-11-012,6502,6502,5702,57045,0002,570
1990-10-312,6602,7802,6602,750122,0002,750
1990-10-302,6602,6802,6602,66056,0002,660
1990-10-292,7802,8002,7002,70084,0002,700
1990-10-262,8502,9002,7702,800156,0002,800
1990-10-252,8502,8802,8102,850289,0002,850
1990-10-242,5602,7902,5602,780291,0002,780
1990-10-232,6602,6702,5602,56082,0002,560
1990-10-222,6102,6702,6002,64095,0002,640
1990-10-192,5002,6302,5002,550135,0002,550
1990-10-182,4002,4702,3902,470102,0002,470
1990-10-172,3002,3802,3002,38045,0002,380
1990-10-162,3402,3402,2902,30089,0002,300
1990-10-152,2402,3002,2402,25060,0002,250
1990-10-122,1602,2002,1502,20035,0002,200
1990-10-112,2402,2802,1802,18061,0002,180
1990-10-092,3502,3502,3002,30044,0002,300
1990-10-082,1102,2502,1102,25088,0002,250
1990-10-052,1402,2102,1002,100239,0002,100
1990-10-041,9402,0701,9102,06085,0002,060
1990-10-031,8201,9401,7801,940171,0001,940
1990-10-021,7601,8501,7601,840103,0001,840
1990-10-011,6901,7001,5601,600134,0001,600
1990-09-281,8501,8501,6901,69027,0001,690
1990-09-271,8501,9001,8501,85049,0001,850
1990-09-262,1102,1101,9501,95027,0001,950
1990-09-252,1502,2002,1102,11019,0002,110
1990-09-212,2802,2802,2502,250382,0002,250
1990-09-202,3502,3702,2702,270381,0002,270
1990-09-192,4002,4102,3502,35052,0002,350
1990-09-182,5002,5102,4102,410195,0002,410
1990-09-172,5902,5902,5102,530209,0002,530
1990-09-142,5902,5902,5402,550108,0002,550
1990-09-132,6002,6102,5702,57046,0002,570
1990-09-122,6202,6202,5402,570140,0002,570
1990-09-112,6202,6602,6202,62033,0002,620
1990-09-102,6202,6702,6202,62069,0002,620
1990-09-072,7202,7202,6202,62050,0002,620
1990-09-062,7802,7802,7202,72027,0002,720
1990-09-052,8602,8602,7902,79035,0002,790
1990-09-043,0003,0002,8602,86037,0002,860
1990-09-032,9402,9702,9402,97019,0002,970
1990-08-312,9503,0002,9502,96061,0002,960
1990-08-302,9502,9902,9502,99030,0002,990
1990-08-292,8302,9902,8302,97038,0002,970
1990-08-282,7502,8302,7502,80035,0002,800
1990-08-272,6402,6902,6002,60066,0002,600
1990-08-242,7302,8302,6402,64088,0002,640
1990-08-233,0003,0002,7202,780109,0002,780
1990-08-222,9403,1002,9403,10096,0003,100
1990-08-213,1103,1303,0303,030116,0003,030
1990-08-203,0903,1103,0903,11030,0003,110
1990-08-173,1803,1903,1003,16052,0003,160
1990-08-163,1803,2003,1803,19060,0003,190
1990-08-153,0603,1503,0603,15032,0003,150
1990-08-143,0603,1003,0603,09033,0003,090
1990-08-133,2303,2503,0603,06083,0003,060
1990-08-103,2103,2603,2003,250105,0003,250
1990-08-093,2703,2703,2003,20029,0003,200
1990-08-083,1803,2603,1803,26091,0003,260
1990-08-073,0303,2503,0303,200137,0003,200
1990-08-063,4003,4203,3103,33094,0003,330
1990-08-033,5503,5603,4503,530124,0003,530
1990-08-023,5203,6303,5003,590723,0003,590
1990-08-013,5003,5503,4503,4801,004,0003,480
1990-07-313,2603,4103,2603,410425,0003,410
1990-07-303,3203,3203,3003,30051,0003,300
1990-07-273,2803,3203,2003,300209,0003,300
1990-07-263,2303,3603,2303,280243,0003,280
1990-07-253,1003,3503,1003,350172,0003,350
1990-07-243,1103,1203,1103,12062,0003,120
1990-07-233,1803,1903,1103,15092,0003,150
1990-07-203,2003,2003,1703,18087,0003,180
1990-07-193,2203,2303,2003,20095,0003,200
1990-07-183,2603,2603,2003,22068,0003,220
1990-07-173,3003,3103,2003,23063,0003,230
1990-07-163,3503,3803,3203,330202,0003,330
1990-07-133,2703,3303,2703,300156,0003,300
1990-07-123,2503,2903,2303,270106,0003,270
1990-07-113,2603,3003,2103,260111,0003,260
1990-07-103,3503,3503,2403,240154,0003,240
1990-07-093,2903,3403,2603,320513,0003,320
1990-07-063,2503,2503,1803,19047,0003,190
1990-07-053,2003,2403,1603,160100,0003,160
1990-07-043,2403,2403,1803,200120,0003,200
1990-07-033,1403,2803,1403,240190,0003,240
1990-07-023,1303,1603,1203,12036,0003,120
1990-06-293,1603,1603,1203,130107,0003,130
1990-06-283,2603,2703,1003,120151,0003,120
1990-06-273,2003,2903,2003,200345,0003,200
1990-06-263,1903,2203,1703,200351,0003,200
1990-06-253,3103,3103,2103,21087,0003,210
1990-06-223,2503,3203,2003,300429,0003,300
1990-06-213,2203,3503,2103,250351,0003,250
1990-06-203,1403,1903,1403,190120,0003,190
1990-06-193,2103,2103,1403,200162,0003,200
1990-06-183,2303,2803,2003,250437,0003,250
1990-06-153,1503,2603,1303,2501,106,0003,250
1990-06-143,0103,2103,0103,1701,113,0003,170
1990-06-132,9603,0002,9503,000152,0003,000
1990-06-122,9002,9702,9002,950120,0002,950
1990-06-112,8902,9402,8902,900126,0002,900
1990-06-082,9602,9702,9102,91061,0002,910
1990-06-072,9903,0002,9702,970133,0002,970
1990-06-063,0003,0002,9702,980192,0002,980
1990-06-052,9903,0502,9602,960424,0002,960
1990-06-042,9102,9702,9102,950141,0002,950
1990-06-012,8303,0302,8302,930945,0002,930
1990-05-312,7502,8302,7502,800328,0002,800
1990-05-302,7502,7702,7402,75080,0002,750
1990-05-292,7502,7802,7502,75077,0002,750
1990-05-282,7502,7602,7302,750139,0002,750
1990-05-252,8002,8002,7302,750100,0002,750
1990-05-242,7802,8202,7602,810194,0002,810
1990-05-232,7002,7402,7002,74037,0002,740
1990-05-222,7302,7502,7102,71072,0002,710
1990-05-212,7902,7902,7502,77048,0002,770
1990-05-182,8102,8302,7802,79078,0002,790
1990-05-172,7802,8102,7602,810100,0002,810
1990-05-162,7102,7802,7102,780222,0002,780
1990-05-152,7602,7702,7002,72093,0002,720
1990-05-142,8002,8002,7602,770113,0002,770
1990-05-112,7502,8302,7302,780314,0002,780
1990-05-102,7502,7702,7002,730139,0002,730
1990-05-092,6002,7502,6002,630257,0002,630
1990-05-082,5802,6002,5802,58091,0002,580
1990-05-072,5202,5802,5002,56071,0002,560
1990-05-022,5002,5302,4802,50079,0002,500
1990-05-012,4802,5002,4502,50051,0002,500
1990-04-272,4802,5302,4802,50047,0002,500
1990-04-262,5602,5602,4802,48098,0002,480
1990-04-252,4702,5602,4702,540221,0002,540
1990-04-242,3802,4302,3802,43096,0002,430
1990-04-232,3302,4002,3302,38044,0002,380
1990-04-202,3202,3602,3202,32022,0002,320
1990-04-192,3602,3702,3502,35026,0002,350
1990-04-182,2802,3802,2802,35019,0002,350
1990-04-172,2802,3402,2802,28054,0002,280
1990-04-162,3402,3402,3002,30012,0002,300
1990-04-132,2802,3702,2502,30061,0002,300
1990-04-122,2302,2402,2302,24023,0002,240
1990-04-112,1802,2402,1802,21036,0002,210
1990-04-102,1902,1902,1502,16020,0002,160
1990-04-092,1002,1902,1002,170110,0002,170
1990-04-061,8502,1201,8502,12089,0002,120
1990-04-052,1002,1001,8201,82056,0001,820
1990-04-042,1602,1702,1502,15032,0002,150
1990-04-032,1602,2502,1502,15057,0002,150
1990-04-022,3002,3002,1802,18026,0002,180
1990-03-302,4202,4202,3702,410113,0002,410
1990-03-292,5502,5602,4302,43050,0002,430
1990-03-282,5702,5702,5102,56020,0002,560
1990-03-272,5702,5702,5202,55031,0002,550
1990-03-262,4502,5002,4002,50023,0002,500
1990-03-232,4002,4002,3402,35024,0002,350
1990-03-222,4002,4102,3202,40071,0002,400
1990-03-202,5302,5502,4002,500127,0002,500
1990-03-192,7302,7302,5902,61067,0002,610
1990-03-162,7002,7502,7002,71060,0002,710
1990-03-152,7102,7802,7102,72074,0002,720
1990-03-142,7702,7702,7002,730101,0002,730
1990-03-132,7802,7902,7802,79030,0002,790
1990-03-122,8102,8202,8002,80027,0002,800
1990-03-092,8002,9202,8002,850120,0002,850
1990-03-082,7502,8502,7502,81040,0002,810
1990-03-072,8302,8402,7702,77089,0002,770
1990-03-062,8902,9202,8902,89079,0002,890
1990-03-052,9002,9802,8802,880114,0002,880
1990-03-022,7803,0902,7803,000598,0003,000
1990-03-012,7902,8002,7702,780146,0002,780
1990-02-282,7202,8502,7202,770158,0002,770
1990-02-272,6002,6502,5802,650104,0002,650
1990-02-262,7002,7002,5002,600144,0002,600
1990-02-232,6702,7502,6502,71094,0002,710
1990-02-222,9702,9702,8402,90058,0002,636.36
1990-02-213,0003,0002,9302,93046,0002,663.64
1990-02-203,0803,0803,0003,03062,0002,754.55
1990-02-193,0903,1003,0503,10067,0002,818.18
1990-02-163,1003,1503,0703,07053,0002,790.91
1990-02-153,0403,1003,0403,09087,0002,809.09
1990-02-143,0903,0903,0303,04052,0002,763.64
1990-02-133,1303,1503,1203,12071,0002,836.36
1990-02-093,2303,2403,1903,200111,0002,909.09
1990-02-083,2103,2503,1803,25098,0002,954.55
1990-02-073,1603,2003,1203,20078,0002,909.09
1990-02-063,2303,2503,1503,160108,0002,872.73
1990-02-053,1203,2503,1203,250218,0002,954.55
1990-02-023,2703,2703,1603,160298,0002,872.73
1990-02-013,0303,3403,0303,300431,0003,000
1990-01-312,9003,0502,9003,030203,0002,754.55
1990-01-302,9002,9002,8702,900113,0002,636.36
1990-01-292,8502,9002,8502,870123,0002,609.09
1990-01-262,9002,9102,8602,860175,0002,600
1990-01-252,8102,9002,8102,880237,0002,618.18
1990-01-242,7602,9102,7502,800190,0002,545.45
1990-01-232,6902,7402,6702,740136,0002,490.91
1990-01-222,6602,7002,6602,67043,0002,427.27
1990-01-192,6802,6802,6602,66042,0002,418.18
1990-01-182,6802,7002,6802,70079,0002,454.55
1990-01-172,6902,7002,6802,68066,0002,436.36
1990-01-162,7202,7202,6302,69049,0002,445.45
1990-01-122,7102,7502,7002,740222,0002,490.91
1990-01-112,6802,7202,6402,710373,0002,463.64
1990-01-102,4502,5502,4502,52098,0002,290.91
1990-01-092,4802,4902,4102,470145,0002,245.45
1990-01-082,4002,4802,4002,40041,0002,181.82
1990-01-052,5002,5302,4202,44043,0002,218.18
1990-01-042,5802,5802,5502,55028,0002,318.18

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