8125 (株)ワキタ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 270 | 270 | 250 | 256 | 46,000 | 256 |
| 2001-12-26 | 264 | 264 | 261 | 261 | 8,000 | 261 |
| 2001-12-25 | 260 | 268 | 260 | 268 | 9,000 | 268 |
| 2001-12-21 | 254 | 255 | 252 | 252 | 25,000 | 252 |
| 2001-12-20 | 260 | 260 | 253 | 253 | 12,000 | 253 |
| 2001-12-19 | 260 | 260 | 255 | 260 | 15,000 | 260 |
| 2001-12-18 | 255 | 255 | 251 | 251 | 10,000 | 251 |
| 2001-12-17 | 261 | 261 | 260 | 260 | 21,000 | 260 |
| 2001-12-13 | 270 | 275 | 260 | 260 | 819,000 | 260 |
| 2001-12-12 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 2001-12-11 | 280 | 280 | 270 | 275 | 6,000 | 275 |
| 2001-12-10 | 280 | 287 | 280 | 280 | 27,000 | 280 |
| 2001-12-07 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 2001-12-06 | 270 | 271 | 270 | 270 | 20,000 | 270 |
| 2001-12-05 | 270 | 271 | 270 | 270 | 27,000 | 270 |
| 2001-12-04 | 283 | 283 | 271 | 271 | 16,000 | 271 |
| 2001-12-03 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2001-11-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-11-28 | 286 | 286 | 270 | 270 | 16,000 | 270 |
| 2001-11-27 | 277 | 286 | 277 | 286 | 13,000 | 286 |
| 2001-11-26 | 276 | 277 | 276 | 277 | 6,000 | 277 |
| 2001-11-22 | 275 | 276 | 275 | 276 | 10,000 | 276 |
| 2001-11-21 | 278 | 278 | 274 | 275 | 11,000 | 275 |
| 2001-11-20 | 274 | 278 | 274 | 278 | 4,000 | 278 |
| 2001-11-19 | 282 | 282 | 272 | 272 | 4,000 | 272 |
| 2001-11-16 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 2001-11-15 | 280 | 285 | 280 | 285 | 17,000 | 285 |
| 2001-11-14 | 285 | 285 | 272 | 272 | 29,000 | 272 |
| 2001-11-13 | 285 | 285 | 280 | 280 | 10,000 | 280 |
| 2001-11-12 | 284 | 285 | 284 | 285 | 6,000 | 285 |
| 2001-11-09 | 287 | 287 | 280 | 287 | 6,000 | 287 |
| 2001-11-08 | 296 | 296 | 286 | 286 | 31,000 | 286 |
| 2001-11-07 | 298 | 298 | 295 | 295 | 8,000 | 295 |
| 2001-11-06 | 298 | 298 | 298 | 298 | 23,000 | 298 |
| 2001-11-05 | 298 | 298 | 295 | 298 | 8,000 | 298 |
| 2001-11-02 | 300 | 300 | 298 | 298 | 14,000 | 298 |
| 2001-11-01 | 299 | 300 | 295 | 295 | 12,000 | 295 |
| 2001-10-31 | 299 | 300 | 295 | 295 | 15,000 | 295 |
| 2001-10-30 | 300 | 300 | 291 | 300 | 22,000 | 300 |
| 2001-10-29 | 295 | 299 | 290 | 290 | 11,000 | 290 |
| 2001-10-26 | 290 | 291 | 290 | 290 | 33,000 | 290 |
| 2001-10-25 | 293 | 293 | 286 | 289 | 13,000 | 289 |
| 2001-10-24 | 292 | 293 | 292 | 293 | 6,000 | 293 |
| 2001-10-23 | 299 | 299 | 292 | 292 | 9,000 | 292 |
| 2001-10-22 | 300 | 300 | 291 | 291 | 5,000 | 291 |
| 2001-10-19 | 283 | 300 | 283 | 300 | 30,000 | 300 |
| 2001-10-18 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2001-10-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-16 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2001-10-15 | 285 | 285 | 283 | 285 | 20,000 | 285 |
| 2001-10-12 | 285 | 285 | 281 | 284 | 8,000 | 284 |
| 2001-10-11 | 285 | 285 | 276 | 276 | 6,000 | 276 |
| 2001-10-10 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-10-09 | 276 | 279 | 275 | 279 | 16,000 | 279 |
| 2001-10-05 | 280 | 280 | 267 | 267 | 24,000 | 267 |
| 2001-10-04 | 280 | 280 | 278 | 278 | 18,000 | 278 |
| 2001-10-03 | 282 | 282 | 281 | 282 | 17,000 | 282 |
| 2001-10-02 | 297 | 297 | 282 | 282 | 6,000 | 282 |
| 2001-09-28 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2001-09-27 | 275 | 285 | 275 | 285 | 18,000 | 285 |
| 2001-09-26 | 271 | 272 | 271 | 271 | 7,000 | 271 |
| 2001-09-25 | 285 | 285 | 266 | 271 | 8,000 | 271 |
| 2001-09-21 | 284 | 284 | 268 | 268 | 14,000 | 268 |
| 2001-09-20 | 295 | 295 | 283 | 283 | 13,000 | 283 |
| 2001-09-19 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 2001-09-18 | 300 | 300 | 266 | 286 | 11,000 | 286 |
| 2001-09-17 | 271 | 271 | 260 | 262 | 31,000 | 262 |
| 2001-09-14 | 269 | 271 | 269 | 271 | 28,000 | 271 |
| 2001-09-13 | 270 | 275 | 268 | 268 | 7,000 | 268 |
| 2001-09-12 | 282 | 282 | 266 | 270 | 15,000 | 270 |
| 2001-09-11 | 275 | 282 | 275 | 282 | 23,000 | 282 |
| 2001-09-10 | 298 | 299 | 288 | 299 | 8,000 | 299 |
| 2001-09-07 | 299 | 300 | 296 | 300 | 61,000 | 300 |
| 2001-09-06 | 303 | 305 | 301 | 305 | 9,000 | 305 |
| 2001-09-04 | 310 | 310 | 304 | 305 | 22,000 | 305 |
| 2001-09-03 | 320 | 320 | 310 | 320 | 38,000 | 320 |
| 2001-08-31 | 305 | 314 | 303 | 303 | 152,000 | 303 |
| 2001-08-30 | 307 | 310 | 306 | 306 | 19,000 | 306 |
| 2001-08-29 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 2001-08-28 | 315 | 315 | 310 | 315 | 22,000 | 315 |
| 2001-08-27 | 318 | 318 | 315 | 315 | 47,000 | 315 |
| 2001-08-24 | 310 | 315 | 303 | 315 | 28,000 | 315 |
| 2001-08-23 | 310 | 311 | 310 | 311 | 35,000 | 311 |
| 2001-08-22 | 315 | 315 | 310 | 310 | 28,000 | 310 |
| 2001-08-21 | 310 | 311 | 309 | 311 | 88,000 | 311 |
| 2001-08-20 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2001-08-17 | 310 | 315 | 310 | 310 | 41,000 | 310 |
| 2001-08-16 | 315 | 315 | 310 | 310 | 24,000 | 310 |
| 2001-08-15 | 315 | 316 | 315 | 316 | 22,000 | 316 |
| 2001-08-14 | 310 | 315 | 310 | 315 | 26,000 | 315 |
| 2001-08-13 | 311 | 315 | 311 | 313 | 31,000 | 313 |
| 2001-08-10 | 315 | 315 | 313 | 313 | 12,000 | 313 |
| 2001-08-09 | 311 | 315 | 310 | 311 | 20,000 | 311 |
| 2001-08-08 | 312 | 315 | 308 | 308 | 12,000 | 308 |
| 2001-08-07 | 306 | 312 | 306 | 310 | 85,000 | 310 |
| 2001-08-06 | 307 | 307 | 306 | 306 | 11,000 | 306 |
| 2001-08-03 | 327 | 327 | 307 | 308 | 29,000 | 308 |
| 2001-08-02 | 315 | 326 | 315 | 326 | 159,000 | 326 |
| 2001-08-01 | 298 | 311 | 295 | 311 | 115,000 | 311 |
| 2001-07-31 | 288 | 295 | 288 | 295 | 66,000 | 295 |
| 2001-07-30 | 281 | 281 | 278 | 278 | 19,000 | 278 |
| 2001-07-27 | 277 | 282 | 277 | 281 | 31,000 | 281 |
| 2001-07-26 | 265 | 282 | 265 | 277 | 42,000 | 277 |
| 2001-07-25 | 263 | 268 | 263 | 265 | 12,000 | 265 |
| 2001-07-24 | 268 | 270 | 263 | 268 | 25,000 | 268 |
| 2001-07-23 | 272 | 272 | 262 | 270 | 31,000 | 270 |
| 2001-07-19 | 273 | 274 | 271 | 273 | 18,000 | 273 |
| 2001-07-18 | 282 | 283 | 280 | 280 | 11,000 | 280 |
| 2001-07-17 | 284 | 284 | 272 | 282 | 25,000 | 282 |
| 2001-07-16 | 274 | 285 | 274 | 285 | 17,000 | 285 |
| 2001-07-13 | 275 | 275 | 273 | 273 | 6,000 | 273 |
| 2001-07-12 | 271 | 275 | 271 | 275 | 8,000 | 275 |
| 2001-07-11 | 273 | 274 | 271 | 272 | 14,000 | 272 |
| 2001-07-10 | 272 | 277 | 272 | 275 | 13,000 | 275 |
| 2001-07-09 | 273 | 280 | 272 | 272 | 9,000 | 272 |
| 2001-07-06 | 278 | 279 | 276 | 279 | 19,000 | 279 |
| 2001-07-05 | 281 | 285 | 278 | 279 | 68,000 | 279 |
| 2001-07-04 | 283 | 283 | 281 | 281 | 3,000 | 281 |
| 2001-07-03 | 285 | 285 | 280 | 285 | 7,000 | 285 |
| 2001-07-02 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 2001-06-29 | 292 | 298 | 292 | 298 | 6,000 | 298 |
| 2001-06-28 | 300 | 300 | 298 | 298 | 7,000 | 298 |
| 2001-06-27 | 300 | 300 | 299 | 300 | 25,000 | 300 |
| 2001-06-26 | 288 | 300 | 287 | 300 | 20,000 | 300 |
| 2001-06-25 | 275 | 288 | 275 | 288 | 17,000 | 288 |
| 2001-06-22 | 275 | 276 | 275 | 275 | 5,000 | 275 |
| 2001-06-21 | 283 | 283 | 278 | 280 | 8,000 | 280 |
| 2001-06-20 | 285 | 285 | 275 | 283 | 9,000 | 283 |
| 2001-06-19 | 281 | 281 | 271 | 273 | 29,000 | 273 |
| 2001-06-18 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2001-06-15 | 282 | 283 | 277 | 277 | 53,000 | 277 |
| 2001-06-14 | 285 | 285 | 281 | 281 | 15,000 | 281 |
| 2001-06-13 | 283 | 285 | 283 | 285 | 6,000 | 285 |
| 2001-06-12 | 286 | 287 | 283 | 287 | 10,000 | 287 |
| 2001-06-11 | 282 | 285 | 282 | 282 | 6,000 | 282 |
| 2001-06-08 | 282 | 290 | 282 | 290 | 11,000 | 290 |
| 2001-06-07 | 282 | 282 | 281 | 281 | 8,000 | 281 |
| 2001-06-06 | 285 | 285 | 280 | 281 | 17,000 | 281 |
| 2001-06-05 | 286 | 287 | 286 | 287 | 13,000 | 287 |
| 2001-06-04 | 290 | 300 | 286 | 288 | 18,000 | 288 |
| 2001-06-01 | 286 | 290 | 286 | 290 | 9,000 | 290 |
| 2001-05-31 | 290 | 290 | 288 | 288 | 14,000 | 288 |
| 2001-05-30 | 291 | 292 | 290 | 290 | 10,000 | 290 |
| 2001-05-29 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2001-05-28 | 303 | 303 | 303 | 303 | 33,000 | 303 |
| 2001-05-25 | 286 | 292 | 286 | 290 | 7,000 | 290 |
| 2001-05-24 | 290 | 296 | 290 | 294 | 33,000 | 294 |
| 2001-05-23 | 290 | 292 | 286 | 286 | 15,000 | 286 |
| 2001-05-22 | 300 | 300 | 298 | 298 | 18,000 | 298 |
| 2001-05-21 | 300 | 301 | 298 | 300 | 41,000 | 300 |
| 2001-05-18 | 295 | 300 | 295 | 300 | 38,000 | 300 |
| 2001-05-17 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2001-05-16 | 293 | 295 | 293 | 294 | 23,000 | 294 |
| 2001-05-15 | 296 | 296 | 295 | 295 | 17,000 | 295 |
| 2001-05-14 | 291 | 296 | 291 | 296 | 27,000 | 296 |
| 2001-05-11 | 296 | 296 | 295 | 296 | 19,000 | 296 |
| 2001-05-10 | 300 | 300 | 296 | 296 | 36,000 | 296 |
| 2001-05-09 | 307 | 307 | 300 | 300 | 22,000 | 300 |
| 2001-05-08 | 313 | 313 | 305 | 307 | 40,000 | 307 |
| 2001-05-07 | 322 | 323 | 315 | 315 | 7,000 | 315 |
| 2001-05-02 | 328 | 328 | 318 | 322 | 52,000 | 322 |
| 2001-05-01 | 328 | 328 | 322 | 322 | 8,000 | 322 |
| 2001-04-27 | 325 | 327 | 323 | 323 | 21,000 | 323 |
| 2001-04-26 | 329 | 329 | 325 | 325 | 25,000 | 325 |
| 2001-04-25 | 315 | 328 | 315 | 328 | 53,000 | 328 |
| 2001-04-24 | 318 | 319 | 310 | 318 | 7,000 | 318 |
| 2001-04-23 | 320 | 320 | 300 | 300 | 45,000 | 300 |
| 2001-04-20 | 329 | 330 | 318 | 319 | 42,000 | 319 |
| 2001-04-19 | 319 | 329 | 319 | 329 | 47,000 | 329 |
| 2001-04-18 | 314 | 318 | 313 | 318 | 24,000 | 318 |
| 2001-04-17 | 315 | 316 | 312 | 312 | 27,000 | 312 |
| 2001-04-16 | 324 | 324 | 308 | 317 | 120,000 | 317 |
| 2001-04-13 | 332 | 335 | 325 | 330 | 65,000 | 330 |
| 2001-04-12 | 333 | 334 | 310 | 333 | 231,000 | 333 |
| 2001-04-11 | 315 | 335 | 315 | 333 | 159,000 | 333 |
| 2001-04-10 | 280 | 320 | 280 | 308 | 184,000 | 308 |
| 2001-04-09 | 269 | 280 | 260 | 280 | 56,000 | 280 |
| 2001-04-06 | 272 | 272 | 261 | 268 | 74,000 | 268 |
| 2001-04-05 | 252 | 270 | 251 | 268 | 46,000 | 268 |
| 2001-04-04 | 251 | 251 | 247 | 250 | 15,000 | 250 |
| 2001-04-03 | 254 | 254 | 250 | 250 | 16,000 | 250 |
| 2001-04-02 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-03-30 | 255 | 255 | 254 | 254 | 5,000 | 254 |
| 2001-03-29 | 259 | 259 | 250 | 255 | 23,000 | 255 |
| 2001-03-28 | 255 | 260 | 255 | 260 | 23,000 | 260 |
| 2001-03-27 | 258 | 260 | 255 | 255 | 10,000 | 255 |
| 2001-03-26 | 251 | 257 | 251 | 253 | 13,000 | 253 |
| 2001-03-23 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2001-03-22 | 256 | 256 | 245 | 253 | 15,000 | 253 |
| 2001-03-21 | 237 | 245 | 237 | 245 | 8,000 | 245 |
| 2001-03-19 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2001-03-16 | 245 | 245 | 233 | 234 | 3,000 | 234 |
| 2001-03-15 | 244 | 244 | 231 | 244 | 27,000 | 244 |
| 2001-03-14 | 241 | 244 | 241 | 244 | 24,000 | 244 |
| 2001-03-13 | 246 | 246 | 241 | 241 | 9,000 | 241 |
| 2001-03-12 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2001-03-09 | 247 | 247 | 245 | 245 | 9,000 | 245 |
| 2001-03-08 | 248 | 248 | 245 | 247 | 41,000 | 247 |
| 2001-03-07 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2001-03-06 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2001-03-05 | 245 | 245 | 242 | 245 | 10,000 | 245 |
| 2001-03-02 | 252 | 252 | 241 | 241 | 12,000 | 241 |
| 2001-03-01 | 251 | 254 | 251 | 254 | 3,000 | 254 |
| 2001-02-28 | 252 | 254 | 251 | 251 | 14,000 | 251 |
| 2001-02-27 | 255 | 255 | 252 | 254 | 20,000 | 254 |
| 2001-02-26 | 262 | 262 | 255 | 255 | 7,000 | 255 |
| 2001-02-23 | 266 | 266 | 256 | 263 | 14,000 | 263 |
| 2001-02-22 | 273 | 273 | 265 | 265 | 28,000 | 265 |
| 2001-02-21 | 270 | 274 | 270 | 271 | 18,000 | 271 |
| 2001-02-20 | 270 | 271 | 269 | 270 | 12,000 | 270 |
| 2001-02-19 | 269 | 270 | 269 | 270 | 17,000 | 270 |
| 2001-02-16 | 261 | 261 | 258 | 261 | 20,000 | 261 |
| 2001-02-15 | 265 | 268 | 259 | 259 | 17,000 | 259 |
| 2001-02-14 | 256 | 260 | 256 | 258 | 9,000 | 258 |
| 2001-02-13 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2001-02-09 | 256 | 256 | 255 | 255 | 10,000 | 255 |
| 2001-02-08 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 2001-02-07 | 256 | 256 | 254 | 254 | 5,000 | 254 |
| 2001-02-06 | 255 | 259 | 254 | 255 | 6,000 | 255 |
| 2001-02-05 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2001-02-02 | 265 | 265 | 256 | 256 | 13,000 | 256 |
| 2001-02-01 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2001-01-31 | 252 | 260 | 252 | 260 | 7,000 | 260 |
| 2001-01-30 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2001-01-29 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2001-01-26 | 260 | 260 | 247 | 247 | 21,000 | 247 |
| 2001-01-25 | 251 | 260 | 251 | 260 | 11,000 | 260 |
| 2001-01-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-01-23 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-01-22 | 247 | 249 | 247 | 249 | 8,000 | 249 |
| 2001-01-19 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2001-01-18 | 248 | 248 | 245 | 245 | 6,000 | 245 |
| 2001-01-17 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-01-16 | 240 | 241 | 240 | 240 | 10,000 | 240 |
| 2001-01-15 | 235 | 240 | 235 | 240 | 17,000 | 240 |
| 2001-01-12 | 235 | 240 | 235 | 235 | 13,000 | 235 |
| 2001-01-11 | 240 | 240 | 235 | 235 | 11,000 | 235 |
| 2001-01-10 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-01-05 | 241 | 241 | 237 | 237 | 42,000 | 237 |
| 2001-01-04 | 242 | 250 | 240 | 240 | 11,000 | 240 |
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