8125 (株)ワキタ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2000-12-28 | 239 | 240 | 237 | 240 | 13,000 | 240 |
| 2000-12-27 | 240 | 250 | 240 | 240 | 21,000 | 240 |
| 2000-12-26 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2000-12-25 | 235 | 238 | 235 | 237 | 31,000 | 237 |
| 2000-12-22 | 235 | 236 | 235 | 236 | 31,000 | 236 |
| 2000-12-21 | 240 | 240 | 230 | 235 | 32,000 | 235 |
| 2000-12-20 | 245 | 245 | 240 | 240 | 65,000 | 240 |
| 2000-12-19 | 262 | 262 | 250 | 250 | 50,000 | 250 |
| 2000-12-18 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2000-12-15 | 262 | 273 | 261 | 261 | 13,000 | 261 |
| 2000-12-14 | 263 | 263 | 261 | 261 | 10,000 | 261 |
| 2000-12-13 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2000-12-12 | 266 | 266 | 263 | 263 | 14,000 | 263 |
| 2000-12-11 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-12-08 | 262 | 274 | 262 | 274 | 24,000 | 274 |
| 2000-12-07 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2000-12-06 | 262 | 262 | 261 | 262 | 8,000 | 262 |
| 2000-12-05 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2000-12-04 | 263 | 263 | 261 | 261 | 6,000 | 261 |
| 2000-12-01 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 2000-11-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-29 | 269 | 270 | 260 | 270 | 10,000 | 270 |
| 2000-11-28 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 2000-11-27 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2000-11-24 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2000-11-22 | 264 | 265 | 255 | 255 | 7,000 | 255 |
| 2000-11-21 | 267 | 267 | 255 | 255 | 6,000 | 255 |
| 2000-11-17 | 270 | 270 | 267 | 267 | 2,000 | 267 |
| 2000-11-16 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-11-15 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2000-11-14 | 255 | 255 | 251 | 255 | 10,000 | 255 |
| 2000-11-13 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-11-10 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 2000-11-09 | 265 | 265 | 260 | 260 | 13,000 | 260 |
| 2000-11-08 | 261 | 261 | 260 | 261 | 6,000 | 261 |
| 2000-11-06 | 251 | 261 | 251 | 261 | 8,000 | 261 |
| 2000-11-02 | 258 | 260 | 250 | 251 | 11,000 | 251 |
| 2000-11-01 | 250 | 255 | 246 | 255 | 8,000 | 255 |
| 2000-10-31 | 260 | 260 | 250 | 255 | 14,000 | 255 |
| 2000-10-27 | 250 | 265 | 250 | 264 | 14,000 | 264 |
| 2000-10-26 | 250 | 250 | 245 | 250 | 7,000 | 250 |
| 2000-10-25 | 255 | 255 | 250 | 250 | 23,000 | 250 |
| 2000-10-24 | 259 | 259 | 251 | 255 | 8,000 | 255 |
| 2000-10-23 | 259 | 259 | 259 | 259 | 12,000 | 259 |
| 2000-10-20 | 260 | 260 | 257 | 259 | 12,000 | 259 |
| 2000-10-19 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2000-10-18 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2000-10-17 | 251 | 273 | 251 | 273 | 18,000 | 273 |
| 2000-10-16 | 255 | 274 | 255 | 274 | 14,000 | 274 |
| 2000-10-13 | 260 | 260 | 255 | 255 | 13,000 | 255 |
| 2000-10-12 | 267 | 267 | 260 | 260 | 25,000 | 260 |
| 2000-10-11 | 267 | 269 | 267 | 267 | 6,000 | 267 |
| 2000-10-10 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2000-10-06 | 269 | 269 | 264 | 267 | 32,000 | 267 |
| 2000-10-05 | 265 | 265 | 265 | 265 | 12,000 | 265 |
| 2000-10-04 | 265 | 265 | 264 | 264 | 12,000 | 264 |
| 2000-10-03 | 263 | 265 | 263 | 265 | 5,000 | 265 |
| 2000-10-02 | 267 | 267 | 264 | 264 | 9,000 | 264 |
| 2000-09-29 | 267 | 267 | 264 | 264 | 20,000 | 264 |
| 2000-09-28 | 266 | 270 | 266 | 267 | 22,000 | 267 |
| 2000-09-27 | 269 | 269 | 266 | 266 | 18,000 | 266 |
| 2000-09-26 | 270 | 270 | 266 | 269 | 21,000 | 269 |
| 2000-09-25 | 270 | 270 | 268 | 269 | 11,000 | 269 |
| 2000-09-22 | 278 | 278 | 273 | 273 | 19,000 | 273 |
| 2000-09-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-09-20 | 279 | 280 | 271 | 280 | 15,000 | 280 |
| 2000-09-19 | 275 | 280 | 271 | 280 | 18,000 | 280 |
| 2000-09-18 | 270 | 275 | 270 | 275 | 10,000 | 275 |
| 2000-09-14 | 269 | 270 | 269 | 270 | 22,000 | 270 |
| 2000-09-13 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2000-09-12 | 279 | 279 | 269 | 269 | 4,000 | 269 |
| 2000-09-11 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 2000-09-08 | 273 | 273 | 267 | 272 | 47,000 | 272 |
| 2000-09-07 | 277 | 277 | 273 | 273 | 2,000 | 273 |
| 2000-09-06 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2000-09-05 | 280 | 280 | 278 | 278 | 5,000 | 278 |
| 2000-09-04 | 281 | 281 | 280 | 280 | 10,000 | 280 |
| 2000-09-01 | 290 | 290 | 280 | 280 | 12,000 | 280 |
| 2000-08-30 | 290 | 290 | 290 | 290 | 29,000 | 290 |
| 2000-08-29 | 285 | 290 | 285 | 285 | 4,000 | 285 |
| 2000-08-28 | 289 | 290 | 285 | 290 | 21,000 | 290 |
| 2000-08-25 | 293 | 293 | 283 | 289 | 4,000 | 289 |
| 2000-08-24 | 298 | 298 | 293 | 293 | 7,000 | 293 |
| 2000-08-23 | 281 | 300 | 280 | 300 | 10,000 | 300 |
| 2000-08-22 | 283 | 283 | 280 | 280 | 10,000 | 280 |
| 2000-08-21 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2000-08-18 | 286 | 290 | 280 | 290 | 24,000 | 290 |
| 2000-08-17 | 289 | 289 | 285 | 285 | 12,000 | 285 |
| 2000-08-16 | 289 | 289 | 289 | 289 | 7,000 | 289 |
| 2000-08-15 | 282 | 289 | 282 | 289 | 5,000 | 289 |
| 2000-08-14 | 285 | 287 | 282 | 282 | 5,000 | 282 |
| 2000-08-11 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2000-08-10 | 290 | 290 | 287 | 287 | 12,000 | 287 |
| 2000-08-09 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2000-08-08 | 290 | 290 | 289 | 289 | 8,000 | 289 |
| 2000-08-07 | 290 | 292 | 288 | 290 | 7,000 | 290 |
| 2000-08-04 | 287 | 293 | 287 | 290 | 13,000 | 290 |
| 2000-08-03 | 286 | 287 | 286 | 287 | 4,000 | 287 |
| 2000-08-02 | 283 | 285 | 283 | 285 | 10,000 | 285 |
| 2000-08-01 | 280 | 282 | 280 | 282 | 9,000 | 282 |
| 2000-07-31 | 290 | 290 | 277 | 277 | 29,000 | 277 |
| 2000-07-28 | 300 | 300 | 290 | 292 | 12,000 | 292 |
| 2000-07-27 | 300 | 300 | 300 | 300 | 14,000 | 300 |
| 2000-07-26 | 310 | 311 | 295 | 295 | 35,000 | 295 |
| 2000-07-25 | 311 | 311 | 310 | 311 | 12,000 | 311 |
| 2000-07-24 | 311 | 311 | 310 | 311 | 19,000 | 311 |
| 2000-07-21 | 320 | 320 | 311 | 314 | 8,000 | 314 |
| 2000-07-19 | 320 | 320 | 315 | 315 | 13,000 | 315 |
| 2000-07-18 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 2000-07-17 | 325 | 330 | 325 | 325 | 44,000 | 325 |
| 2000-07-14 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 2000-07-13 | 320 | 335 | 312 | 312 | 42,000 | 312 |
| 2000-07-12 | 329 | 330 | 321 | 321 | 11,000 | 321 |
| 2000-07-11 | 330 | 330 | 329 | 329 | 11,000 | 329 |
| 2000-07-10 | 324 | 330 | 324 | 330 | 25,000 | 330 |
| 2000-07-07 | 318 | 318 | 310 | 311 | 65,000 | 311 |
| 2000-07-06 | 321 | 322 | 320 | 320 | 23,000 | 320 |
| 2000-07-05 | 330 | 334 | 322 | 322 | 37,000 | 322 |
| 2000-07-04 | 334 | 334 | 322 | 325 | 31,000 | 325 |
| 2000-07-03 | 317 | 324 | 317 | 320 | 44,000 | 320 |
| 2000-06-30 | 311 | 312 | 307 | 312 | 29,000 | 312 |
| 2000-06-29 | 305 | 315 | 305 | 310 | 11,000 | 310 |
| 2000-06-28 | 310 | 310 | 305 | 306 | 22,000 | 306 |
| 2000-06-27 | 300 | 320 | 300 | 320 | 22,000 | 320 |
| 2000-06-26 | 299 | 299 | 295 | 295 | 18,000 | 295 |
| 2000-06-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-06-22 | 300 | 300 | 292 | 292 | 21,000 | 292 |
| 2000-06-21 | 314 | 314 | 310 | 310 | 25,000 | 310 |
| 2000-06-20 | 319 | 320 | 315 | 315 | 21,000 | 315 |
| 2000-06-19 | 320 | 320 | 312 | 320 | 14,000 | 320 |
| 2000-06-16 | 307 | 317 | 307 | 312 | 26,000 | 312 |
| 2000-06-15 | 307 | 314 | 307 | 307 | 13,000 | 307 |
| 2000-06-14 | 310 | 310 | 305 | 307 | 7,000 | 307 |
| 2000-06-13 | 300 | 305 | 300 | 305 | 38,000 | 305 |
| 2000-06-12 | 291 | 298 | 291 | 298 | 9,000 | 298 |
| 2000-06-08 | 295 | 295 | 290 | 290 | 23,000 | 290 |
| 2000-06-07 | 293 | 295 | 293 | 295 | 13,000 | 295 |
| 2000-06-06 | 291 | 295 | 291 | 295 | 7,000 | 295 |
| 2000-06-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-06-02 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2000-05-31 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-05-30 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2000-05-29 | 290 | 290 | 280 | 280 | 26,000 | 280 |
| 2000-05-26 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2000-05-25 | 283 | 283 | 280 | 280 | 8,000 | 280 |
| 2000-05-24 | 282 | 282 | 280 | 280 | 7,000 | 280 |
| 2000-05-23 | 292 | 295 | 290 | 290 | 12,000 | 290 |
| 2000-05-22 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 2000-05-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-05-18 | 299 | 300 | 295 | 295 | 7,000 | 295 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-16 | 300 | 300 | 299 | 300 | 8,000 | 300 |
| 2000-05-15 | 290 | 300 | 290 | 300 | 22,000 | 300 |
| 2000-05-12 | 287 | 287 | 285 | 285 | 7,000 | 285 |
| 2000-05-11 | 295 | 295 | 285 | 285 | 4,000 | 285 |
| 2000-05-10 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-05-09 | 280 | 282 | 280 | 280 | 10,000 | 280 |
| 2000-05-08 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 2000-05-02 | 280 | 285 | 280 | 281 | 12,000 | 281 |
| 2000-05-01 | 280 | 288 | 280 | 280 | 13,000 | 280 |
| 2000-04-28 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2000-04-27 | 290 | 290 | 280 | 282 | 18,000 | 282 |
| 2000-04-26 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2000-04-25 | 285 | 285 | 280 | 280 | 9,000 | 280 |
| 2000-04-24 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2000-04-21 | 281 | 286 | 281 | 286 | 6,000 | 286 |
| 2000-04-20 | 287 | 290 | 280 | 280 | 23,000 | 280 |
| 2000-04-19 | 287 | 289 | 280 | 280 | 12,000 | 280 |
| 2000-04-18 | 300 | 300 | 290 | 290 | 18,000 | 290 |
| 2000-04-17 | 300 | 300 | 286 | 287 | 15,000 | 287 |
| 2000-04-14 | 303 | 305 | 300 | 300 | 21,000 | 300 |
| 2000-04-13 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2000-04-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-04-11 | 300 | 305 | 299 | 305 | 16,000 | 305 |
| 2000-04-10 | 298 | 299 | 298 | 299 | 9,000 | 299 |
| 2000-04-07 | 297 | 298 | 291 | 298 | 9,000 | 298 |
| 2000-04-06 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2000-04-05 | 300 | 300 | 290 | 300 | 16,000 | 300 |
| 2000-04-04 | 307 | 307 | 290 | 300 | 30,000 | 300 |
| 2000-04-03 | 308 | 308 | 299 | 299 | 3,000 | 299 |
| 2000-03-31 | 290 | 291 | 290 | 290 | 42,000 | 290 |
| 2000-03-30 | 301 | 301 | 290 | 290 | 18,000 | 290 |
| 2000-03-29 | 300 | 309 | 300 | 300 | 15,000 | 300 |
| 2000-03-28 | 300 | 300 | 298 | 298 | 40,000 | 298 |
| 2000-03-27 | 271 | 299 | 271 | 290 | 29,000 | 290 |
| 2000-03-24 | 265 | 275 | 265 | 270 | 40,000 | 270 |
| 2000-03-23 | 275 | 275 | 267 | 267 | 74,000 | 267 |
| 2000-03-22 | 276 | 276 | 268 | 270 | 45,000 | 270 |
| 2000-03-21 | 276 | 277 | 273 | 275 | 28,000 | 275 |
| 2000-03-17 | 289 | 289 | 273 | 273 | 83,000 | 273 |
| 2000-03-16 | 273 | 273 | 272 | 273 | 1,137,000 | 273 |
| 2000-03-15 | 270 | 280 | 270 | 273 | 21,000 | 273 |
| 2000-03-14 | 268 | 275 | 268 | 270 | 17,000 | 270 |
| 2000-03-13 | 283 | 287 | 275 | 275 | 20,000 | 275 |
| 2000-03-10 | 270 | 283 | 269 | 283 | 25,000 | 283 |
| 2000-03-09 | 265 | 269 | 264 | 268 | 70,000 | 268 |
| 2000-03-08 | 285 | 289 | 280 | 280 | 35,000 | 280 |
| 2000-03-07 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2000-03-06 | 300 | 300 | 296 | 296 | 29,000 | 296 |
| 2000-03-03 | 305 | 305 | 300 | 300 | 83,000 | 300 |
| 2000-03-02 | 306 | 306 | 301 | 305 | 32,000 | 305 |
| 2000-03-01 | 305 | 305 | 292 | 301 | 58,000 | 301 |
| 2000-02-29 | 302 | 305 | 302 | 303 | 18,000 | 303 |
| 2000-02-28 | 303 | 320 | 303 | 320 | 9,000 | 320 |
| 2000-02-25 | 311 | 319 | 303 | 303 | 12,000 | 303 |
| 2000-02-24 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2000-02-23 | 316 | 320 | 316 | 320 | 14,000 | 320 |
| 2000-02-22 | 310 | 320 | 310 | 315 | 29,000 | 315 |
| 2000-02-21 | 315 | 315 | 310 | 310 | 15,000 | 310 |
| 2000-02-18 | 320 | 320 | 314 | 315 | 62,000 | 315 |
| 2000-02-17 | 317 | 322 | 310 | 310 | 30,000 | 310 |
| 2000-02-16 | 320 | 320 | 315 | 318 | 20,000 | 318 |
| 2000-02-15 | 325 | 325 | 320 | 320 | 17,000 | 320 |
| 2000-02-14 | 308 | 325 | 305 | 320 | 10,000 | 320 |
| 2000-02-10 | 310 | 310 | 306 | 309 | 45,000 | 309 |
| 2000-02-09 | 315 | 315 | 309 | 309 | 24,000 | 309 |
| 2000-02-08 | 334 | 334 | 312 | 312 | 38,000 | 312 |
| 2000-02-07 | 321 | 322 | 315 | 315 | 32,000 | 315 |
| 2000-02-04 | 325 | 325 | 316 | 319 | 57,000 | 319 |
| 2000-02-03 | 330 | 330 | 330 | 330 | 44,000 | 330 |
| 2000-02-02 | 340 | 340 | 329 | 329 | 37,000 | 329 |
| 2000-02-01 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2000-01-31 | 335 | 340 | 330 | 340 | 41,000 | 340 |
| 2000-01-28 | 345 | 348 | 330 | 335 | 12,000 | 335 |
| 2000-01-27 | 335 | 348 | 335 | 345 | 28,000 | 345 |
| 2000-01-26 | 331 | 335 | 331 | 335 | 6,000 | 335 |
| 2000-01-25 | 342 | 342 | 329 | 331 | 10,000 | 331 |
| 2000-01-24 | 340 | 348 | 335 | 341 | 43,000 | 341 |
| 2000-01-21 | 336 | 345 | 335 | 335 | 10,000 | 335 |
| 2000-01-20 | 348 | 348 | 335 | 335 | 5,000 | 335 |
| 2000-01-19 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 2000-01-18 | 355 | 355 | 350 | 350 | 13,000 | 350 |
| 2000-01-17 | 350 | 360 | 335 | 350 | 28,000 | 350 |
| 2000-01-14 | 345 | 350 | 330 | 350 | 14,000 | 350 |
| 2000-01-13 | 339 | 348 | 339 | 348 | 13,000 | 348 |
| 2000-01-12 | 325 | 350 | 325 | 350 | 11,000 | 350 |
| 2000-01-11 | 350 | 350 | 321 | 322 | 19,000 | 322 |
| 2000-01-07 | 315 | 320 | 315 | 315 | 76,000 | 315 |
| 2000-01-06 | 330 | 330 | 325 | 325 | 38,000 | 325 |
| 2000-01-05 | 341 | 342 | 329 | 329 | 30,000 | 329 |
| 2000-01-04 | 357 | 357 | 357 | 357 | 2,000 | 357 |
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