8125 (株)ワキタ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 335 | 335 | 334 | 334 | 5,000 | 334 |
| 1999-12-29 | 336 | 336 | 334 | 334 | 10,000 | 334 |
| 1999-12-28 | 334 | 335 | 333 | 333 | 10,000 | 333 |
| 1999-12-27 | 350 | 350 | 327 | 333 | 14,000 | 333 |
| 1999-12-24 | 325 | 326 | 325 | 325 | 29,000 | 325 |
| 1999-12-22 | 331 | 336 | 330 | 336 | 47,000 | 336 |
| 1999-12-21 | 331 | 335 | 315 | 318 | 19,000 | 318 |
| 1999-12-20 | 361 | 361 | 330 | 330 | 17,000 | 330 |
| 1999-12-17 | 368 | 368 | 368 | 368 | 23,000 | 368 |
| 1999-12-16 | 335 | 350 | 335 | 338 | 21,000 | 338 |
| 1999-12-15 | 349 | 351 | 349 | 350 | 14,000 | 350 |
| 1999-12-14 | 350 | 351 | 341 | 341 | 8,000 | 341 |
| 1999-12-13 | 364 | 370 | 364 | 370 | 11,000 | 370 |
| 1999-12-10 | 345 | 370 | 340 | 369 | 21,000 | 369 |
| 1999-12-09 | 334 | 334 | 330 | 330 | 17,000 | 330 |
| 1999-12-08 | 331 | 331 | 330 | 331 | 25,000 | 331 |
| 1999-12-07 | 347 | 347 | 340 | 340 | 20,000 | 340 |
| 1999-12-06 | 342 | 350 | 342 | 347 | 7,000 | 347 |
| 1999-12-03 | 345 | 345 | 340 | 341 | 10,000 | 341 |
| 1999-12-02 | 347 | 347 | 346 | 347 | 10,000 | 347 |
| 1999-12-01 | 335 | 346 | 335 | 336 | 32,000 | 336 |
| 1999-11-30 | 332 | 339 | 332 | 339 | 20,000 | 339 |
| 1999-11-29 | 333 | 336 | 325 | 330 | 65,000 | 330 |
| 1999-11-26 | 350 | 350 | 332 | 333 | 91,000 | 333 |
| 1999-11-25 | 361 | 362 | 351 | 361 | 45,000 | 361 |
| 1999-11-24 | 370 | 370 | 365 | 369 | 52,000 | 369 |
| 1999-11-22 | 400 | 400 | 375 | 375 | 44,000 | 375 |
| 1999-11-19 | 398 | 400 | 390 | 391 | 10,000 | 391 |
| 1999-11-18 | 395 | 395 | 390 | 395 | 12,000 | 395 |
| 1999-11-17 | 385 | 386 | 380 | 380 | 34,000 | 380 |
| 1999-11-16 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 1999-11-15 | 385 | 385 | 380 | 380 | 22,000 | 380 |
| 1999-11-12 | 381 | 382 | 380 | 382 | 17,000 | 382 |
| 1999-11-11 | 385 | 385 | 380 | 380 | 48,000 | 380 |
| 1999-11-10 | 387 | 394 | 385 | 385 | 9,000 | 385 |
| 1999-11-09 | 392 | 394 | 388 | 394 | 15,000 | 394 |
| 1999-11-08 | 397 | 397 | 392 | 392 | 29,000 | 392 |
| 1999-11-05 | 395 | 399 | 395 | 395 | 18,000 | 395 |
| 1999-11-04 | 395 | 395 | 395 | 395 | 16,000 | 395 |
| 1999-11-02 | 385 | 395 | 385 | 395 | 20,000 | 395 |
| 1999-11-01 | 385 | 387 | 385 | 386 | 11,000 | 386 |
| 1999-10-29 | 395 | 395 | 385 | 385 | 16,000 | 385 |
| 1999-10-28 | 390 | 390 | 385 | 390 | 8,000 | 390 |
| 1999-10-27 | 390 | 395 | 385 | 386 | 72,000 | 386 |
| 1999-10-26 | 391 | 400 | 390 | 395 | 11,000 | 395 |
| 1999-10-25 | 395 | 395 | 384 | 384 | 86,000 | 384 |
| 1999-10-22 | 420 | 420 | 400 | 400 | 17,000 | 400 |
| 1999-10-21 | 404 | 406 | 404 | 404 | 17,000 | 404 |
| 1999-10-20 | 401 | 410 | 401 | 410 | 15,000 | 410 |
| 1999-10-19 | 401 | 409 | 400 | 400 | 20,000 | 400 |
| 1999-10-18 | 433 | 433 | 385 | 390 | 66,000 | 390 |
| 1999-10-15 | 437 | 437 | 430 | 433 | 19,000 | 433 |
| 1999-10-13 | 415 | 439 | 415 | 437 | 8,000 | 437 |
| 1999-10-12 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 1999-10-08 | 415 | 415 | 410 | 410 | 37,000 | 410 |
| 1999-10-07 | 425 | 425 | 420 | 421 | 85,000 | 421 |
| 1999-10-06 | 420 | 425 | 420 | 420 | 14,000 | 420 |
| 1999-10-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-10-04 | 411 | 440 | 411 | 440 | 49,000 | 440 |
| 1999-10-01 | 420 | 420 | 411 | 418 | 79,000 | 418 |
| 1999-09-30 | 433 | 433 | 420 | 420 | 46,000 | 420 |
| 1999-09-29 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 1999-09-28 | 429 | 430 | 422 | 425 | 12,000 | 425 |
| 1999-09-27 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1999-09-24 | 440 | 440 | 430 | 440 | 30,000 | 440 |
| 1999-09-22 | 440 | 443 | 436 | 439 | 58,000 | 439 |
| 1999-09-21 | 451 | 451 | 440 | 440 | 45,000 | 440 |
| 1999-09-20 | 455 | 460 | 450 | 450 | 39,000 | 450 |
| 1999-09-17 | 469 | 469 | 448 | 455 | 38,000 | 455 |
| 1999-09-16 | 475 | 480 | 470 | 470 | 28,000 | 470 |
| 1999-09-14 | 471 | 475 | 471 | 475 | 15,000 | 475 |
| 1999-09-13 | 500 | 500 | 472 | 482 | 52,000 | 482 |
| 1999-09-10 | 500 | 515 | 495 | 500 | 67,000 | 500 |
| 1999-09-09 | 504 | 504 | 500 | 500 | 17,000 | 500 |
| 1999-09-08 | 504 | 504 | 504 | 504 | 11,000 | 504 |
| 1999-09-07 | 503 | 515 | 500 | 515 | 33,000 | 515 |
| 1999-09-06 | 500 | 502 | 498 | 502 | 38,000 | 502 |
| 1999-09-03 | 500 | 500 | 490 | 495 | 41,000 | 495 |
| 1999-09-02 | 510 | 510 | 510 | 510 | 22,000 | 510 |
| 1999-09-01 | 515 | 515 | 501 | 501 | 37,000 | 501 |
| 1999-08-31 | 525 | 530 | 511 | 511 | 25,000 | 511 |
| 1999-08-30 | 525 | 530 | 525 | 525 | 6,000 | 525 |
| 1999-08-27 | 529 | 529 | 525 | 525 | 15,000 | 525 |
| 1999-08-26 | 525 | 530 | 525 | 525 | 18,000 | 525 |
| 1999-08-25 | 526 | 534 | 525 | 525 | 18,000 | 525 |
| 1999-08-24 | 525 | 534 | 525 | 530 | 24,000 | 530 |
| 1999-08-23 | 505 | 523 | 505 | 523 | 24,000 | 523 |
| 1999-08-20 | 510 | 515 | 500 | 510 | 28,000 | 510 |
| 1999-08-19 | 520 | 520 | 510 | 511 | 25,000 | 511 |
| 1999-08-18 | 520 | 525 | 520 | 520 | 20,000 | 520 |
| 1999-08-17 | 530 | 531 | 520 | 520 | 33,000 | 520 |
| 1999-08-16 | 521 | 538 | 520 | 520 | 65,000 | 520 |
| 1999-08-13 | 530 | 530 | 520 | 520 | 18,000 | 520 |
| 1999-08-12 | 515 | 530 | 515 | 530 | 31,000 | 530 |
| 1999-08-11 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 1999-08-10 | 510 | 520 | 505 | 520 | 19,000 | 520 |
| 1999-08-09 | 510 | 510 | 500 | 510 | 29,000 | 510 |
| 1999-08-06 | 529 | 529 | 516 | 516 | 12,000 | 516 |
| 1999-08-05 | 544 | 544 | 510 | 530 | 70,000 | 530 |
| 1999-08-04 | 570 | 570 | 540 | 550 | 37,000 | 550 |
| 1999-08-03 | 575 | 575 | 560 | 560 | 15,000 | 560 |
| 1999-08-02 | 571 | 571 | 561 | 561 | 20,000 | 561 |
| 1999-07-30 | 585 | 590 | 570 | 590 | 24,000 | 590 |
| 1999-07-29 | 580 | 595 | 580 | 590 | 28,000 | 590 |
| 1999-07-28 | 583 | 585 | 566 | 570 | 21,000 | 570 |
| 1999-07-27 | 578 | 585 | 570 | 570 | 30,000 | 570 |
| 1999-07-26 | 577 | 590 | 577 | 578 | 26,000 | 578 |
| 1999-07-23 | 589 | 600 | 575 | 575 | 33,000 | 575 |
| 1999-07-22 | 620 | 620 | 580 | 590 | 41,000 | 590 |
| 1999-07-21 | 590 | 615 | 585 | 615 | 112,000 | 615 |
| 1999-07-19 | 590 | 595 | 585 | 593 | 42,000 | 593 |
| 1999-07-16 | 610 | 612 | 587 | 587 | 35,000 | 587 |
| 1999-07-15 | 591 | 618 | 591 | 609 | 72,000 | 609 |
| 1999-07-14 | 598 | 600 | 586 | 590 | 87,000 | 590 |
| 1999-07-13 | 625 | 625 | 598 | 608 | 45,000 | 608 |
| 1999-07-12 | 640 | 650 | 621 | 625 | 83,000 | 625 |
| 1999-07-09 | 628 | 640 | 599 | 640 | 337,000 | 640 |
| 1999-07-08 | 585 | 629 | 585 | 629 | 425,000 | 629 |
| 1999-07-07 | 545 | 568 | 544 | 568 | 119,000 | 568 |
| 1999-07-06 | 545 | 545 | 538 | 544 | 40,000 | 544 |
| 1999-07-05 | 516 | 545 | 516 | 536 | 98,000 | 536 |
| 1999-07-02 | 535 | 535 | 530 | 532 | 23,000 | 532 |
| 1999-07-01 | 535 | 535 | 530 | 535 | 34,000 | 535 |
| 1999-06-30 | 539 | 540 | 535 | 535 | 28,000 | 535 |
| 1999-06-29 | 530 | 539 | 530 | 535 | 12,000 | 535 |
| 1999-06-28 | 540 | 545 | 535 | 540 | 31,000 | 540 |
| 1999-06-25 | 530 | 535 | 530 | 530 | 27,000 | 530 |
| 1999-06-24 | 550 | 550 | 530 | 531 | 35,000 | 531 |
| 1999-06-23 | 557 | 557 | 550 | 550 | 26,000 | 550 |
| 1999-06-22 | 563 | 563 | 550 | 555 | 37,000 | 555 |
| 1999-06-21 | 561 | 563 | 557 | 563 | 44,000 | 563 |
| 1999-06-18 | 560 | 563 | 550 | 563 | 91,000 | 563 |
| 1999-06-17 | 565 | 565 | 550 | 563 | 68,000 | 563 |
| 1999-06-16 | 550 | 565 | 531 | 565 | 97,000 | 565 |
| 1999-06-15 | 520 | 540 | 519 | 540 | 33,000 | 540 |
| 1999-06-14 | 512 | 519 | 512 | 519 | 8,000 | 519 |
| 1999-06-11 | 510 | 514 | 500 | 510 | 27,000 | 510 |
| 1999-06-10 | 500 | 500 | 491 | 500 | 23,000 | 500 |
| 1999-06-09 | 481 | 496 | 481 | 490 | 11,000 | 490 |
| 1999-06-08 | 494 | 500 | 494 | 500 | 15,000 | 500 |
| 1999-06-07 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-06-04 | 494 | 500 | 490 | 500 | 11,000 | 500 |
| 1999-06-03 | 481 | 494 | 481 | 493 | 23,000 | 493 |
| 1999-06-02 | 480 | 498 | 480 | 498 | 37,000 | 498 |
| 1999-06-01 | 485 | 485 | 481 | 485 | 48,000 | 485 |
| 1999-05-31 | 495 | 495 | 480 | 485 | 23,000 | 485 |
| 1999-05-28 | 498 | 500 | 490 | 490 | 70,000 | 490 |
| 1999-05-27 | 502 | 510 | 502 | 507 | 13,000 | 507 |
| 1999-05-26 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-05-25 | 499 | 505 | 496 | 500 | 16,000 | 500 |
| 1999-05-24 | 518 | 518 | 500 | 500 | 5,000 | 500 |
| 1999-05-21 | 495 | 500 | 490 | 490 | 53,000 | 490 |
| 1999-05-20 | 509 | 509 | 500 | 505 | 22,000 | 505 |
| 1999-05-19 | 513 | 513 | 505 | 505 | 24,000 | 505 |
| 1999-05-18 | 516 | 516 | 510 | 510 | 14,000 | 510 |
| 1999-05-17 | 525 | 525 | 515 | 515 | 38,000 | 515 |
| 1999-05-14 | 541 | 541 | 535 | 535 | 11,000 | 535 |
| 1999-05-13 | 550 | 550 | 540 | 540 | 13,000 | 540 |
| 1999-05-12 | 552 | 552 | 550 | 550 | 40,000 | 550 |
| 1999-05-11 | 550 | 554 | 545 | 550 | 20,000 | 550 |
| 1999-05-10 | 535 | 552 | 535 | 550 | 56,000 | 550 |
| 1999-05-07 | 555 | 555 | 545 | 545 | 83,000 | 545 |
| 1999-05-06 | 540 | 552 | 538 | 546 | 50,000 | 546 |
| 1999-04-30 | 540 | 545 | 531 | 535 | 41,000 | 535 |
| 1999-04-28 | 530 | 560 | 530 | 535 | 138,000 | 535 |
| 1999-04-27 | 501 | 530 | 500 | 524 | 137,000 | 524 |
| 1999-04-26 | 500 | 505 | 495 | 495 | 60,000 | 495 |
| 1999-04-23 | 490 | 500 | 490 | 499 | 39,000 | 499 |
| 1999-04-22 | 495 | 500 | 485 | 495 | 25,000 | 495 |
| 1999-04-21 | 485 | 495 | 485 | 495 | 31,000 | 495 |
| 1999-04-20 | 500 | 501 | 490 | 490 | 34,000 | 490 |
| 1999-04-19 | 505 | 505 | 499 | 500 | 24,000 | 500 |
| 1999-04-16 | 503 | 505 | 500 | 500 | 26,000 | 500 |
| 1999-04-15 | 505 | 509 | 500 | 505 | 32,000 | 505 |
| 1999-04-14 | 511 | 511 | 491 | 501 | 43,000 | 501 |
| 1999-04-13 | 511 | 511 | 505 | 505 | 20,000 | 505 |
| 1999-04-12 | 505 | 519 | 491 | 491 | 72,000 | 491 |
| 1999-04-09 | 492 | 504 | 486 | 504 | 72,000 | 504 |
| 1999-04-08 | 485 | 498 | 475 | 486 | 43,000 | 486 |
| 1999-04-07 | 495 | 495 | 476 | 480 | 66,000 | 480 |
| 1999-04-06 | 507 | 507 | 486 | 495 | 62,000 | 495 |
| 1999-04-05 | 466 | 510 | 466 | 499 | 109,000 | 499 |
| 1999-04-02 | 456 | 470 | 456 | 465 | 66,000 | 465 |
| 1999-04-01 | 435 | 438 | 424 | 438 | 44,000 | 438 |
| 1999-03-31 | 440 | 440 | 424 | 424 | 11,000 | 424 |
| 1999-03-30 | 448 | 449 | 441 | 441 | 15,000 | 441 |
| 1999-03-29 | 450 | 450 | 445 | 445 | 9,000 | 445 |
| 1999-03-26 | 456 | 456 | 450 | 450 | 31,000 | 450 |
| 1999-03-25 | 454 | 455 | 442 | 455 | 93,000 | 455 |
| 1999-03-24 | 445 | 445 | 440 | 444 | 40,000 | 444 |
| 1999-03-23 | 445 | 456 | 430 | 445 | 49,000 | 445 |
| 1999-03-19 | 449 | 456 | 447 | 447 | 76,000 | 447 |
| 1999-03-18 | 450 | 460 | 448 | 450 | 163,000 | 450 |
| 1999-03-17 | 439 | 445 | 435 | 441 | 113,000 | 441 |
| 1999-03-16 | 415 | 435 | 415 | 433 | 41,000 | 433 |
| 1999-03-15 | 417 | 417 | 410 | 411 | 87,000 | 411 |
| 1999-03-12 | 428 | 428 | 415 | 416 | 42,000 | 416 |
| 1999-03-11 | 423 | 425 | 415 | 415 | 29,000 | 415 |
| 1999-03-10 | 419 | 429 | 419 | 429 | 50,000 | 429 |
| 1999-03-09 | 418 | 419 | 415 | 418 | 19,000 | 418 |
| 1999-03-08 | 415 | 415 | 400 | 400 | 105,000 | 400 |
| 1999-03-05 | 415 | 415 | 410 | 415 | 63,000 | 415 |
| 1999-03-04 | 401 | 411 | 400 | 410 | 17,000 | 410 |
| 1999-03-03 | 400 | 403 | 399 | 400 | 40,000 | 400 |
| 1999-03-02 | 397 | 400 | 397 | 400 | 9,000 | 400 |
| 1999-03-01 | 401 | 402 | 397 | 397 | 27,000 | 397 |
| 1999-02-26 | 400 | 401 | 400 | 401 | 9,000 | 401 |
| 1999-02-25 | 406 | 406 | 399 | 399 | 41,000 | 399 |
| 1999-02-24 | 407 | 407 | 401 | 401 | 11,000 | 401 |
| 1999-02-23 | 412 | 419 | 408 | 419 | 23,000 | 419 |
| 1999-02-22 | 419 | 419 | 410 | 412 | 17,000 | 412 |
| 1999-02-19 | 419 | 420 | 411 | 420 | 27,000 | 420 |
| 1999-02-18 | 410 | 420 | 410 | 420 | 8,000 | 420 |
| 1999-02-17 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1999-02-16 | 414 | 420 | 414 | 420 | 11,000 | 420 |
| 1999-02-15 | 410 | 420 | 410 | 419 | 16,000 | 419 |
| 1999-02-12 | 411 | 411 | 401 | 402 | 23,000 | 402 |
| 1999-02-10 | 407 | 410 | 406 | 406 | 15,000 | 406 |
| 1999-02-09 | 410 | 410 | 407 | 407 | 8,000 | 407 |
| 1999-02-05 | 420 | 420 | 410 | 410 | 26,000 | 410 |
| 1999-02-04 | 420 | 420 | 415 | 420 | 24,000 | 420 |
| 1999-02-03 | 421 | 425 | 420 | 425 | 5,000 | 425 |
| 1999-02-02 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 1999-02-01 | 420 | 430 | 420 | 420 | 11,000 | 420 |
| 1999-01-29 | 400 | 420 | 400 | 410 | 27,000 | 410 |
| 1999-01-28 | 410 | 410 | 404 | 404 | 21,000 | 404 |
| 1999-01-27 | 406 | 406 | 405 | 406 | 23,000 | 406 |
| 1999-01-26 | 405 | 405 | 395 | 401 | 20,000 | 401 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-01-22 | 412 | 412 | 411 | 411 | 23,000 | 411 |
| 1999-01-21 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1999-01-20 | 410 | 410 | 400 | 410 | 36,000 | 410 |
| 1999-01-19 | 400 | 400 | 395 | 400 | 25,000 | 400 |
| 1999-01-18 | 395 | 400 | 395 | 400 | 19,000 | 400 |
| 1999-01-14 | 400 | 402 | 395 | 395 | 22,000 | 395 |
| 1999-01-13 | 400 | 402 | 400 | 402 | 7,000 | 402 |
| 1999-01-12 | 400 | 401 | 400 | 400 | 19,000 | 400 |
| 1999-01-11 | 420 | 420 | 400 | 400 | 13,000 | 400 |
| 1999-01-08 | 410 | 420 | 401 | 401 | 24,000 | 401 |
| 1999-01-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-06 | 405 | 410 | 400 | 410 | 22,000 | 410 |
| 1999-01-05 | 411 | 411 | 405 | 405 | 3,000 | 405 |
| 1999-01-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
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