8125 (株)ワキタ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 334 | 339 | 332 | 339 | 20,000 | 339 |
| 2002-12-27 | 330 | 333 | 330 | 333 | 20,000 | 333 |
| 2002-12-26 | 328 | 335 | 328 | 330 | 14,000 | 330 |
| 2002-12-25 | 325 | 330 | 320 | 328 | 66,000 | 328 |
| 2002-12-24 | 320 | 325 | 315 | 325 | 77,000 | 325 |
| 2002-12-20 | 325 | 330 | 320 | 325 | 43,000 | 325 |
| 2002-12-19 | 330 | 330 | 330 | 330 | 323,000 | 330 |
| 2002-12-18 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 2002-12-17 | 336 | 336 | 330 | 330 | 33,000 | 330 |
| 2002-12-16 | 340 | 340 | 330 | 336 | 23,000 | 336 |
| 2002-12-13 | 336 | 336 | 334 | 334 | 24,000 | 334 |
| 2002-12-12 | 335 | 337 | 331 | 336 | 35,000 | 336 |
| 2002-12-11 | 331 | 335 | 331 | 335 | 23,000 | 335 |
| 2002-12-10 | 331 | 339 | 329 | 335 | 76,000 | 335 |
| 2002-12-09 | 335 | 335 | 325 | 330 | 24,000 | 330 |
| 2002-12-06 | 340 | 340 | 338 | 340 | 15,000 | 340 |
| 2002-12-05 | 330 | 340 | 315 | 340 | 36,000 | 340 |
| 2002-12-04 | 335 | 335 | 325 | 330 | 38,000 | 330 |
| 2002-12-03 | 334 | 335 | 324 | 335 | 41,000 | 335 |
| 2002-12-02 | 329 | 334 | 325 | 334 | 24,000 | 334 |
| 2002-11-29 | 326 | 330 | 322 | 329 | 40,000 | 329 |
| 2002-11-28 | 323 | 326 | 323 | 324 | 59,000 | 324 |
| 2002-11-27 | 324 | 324 | 323 | 324 | 28,000 | 324 |
| 2002-11-26 | 325 | 325 | 324 | 324 | 11,000 | 324 |
| 2002-11-25 | 319 | 325 | 316 | 325 | 17,000 | 325 |
| 2002-11-22 | 316 | 319 | 315 | 319 | 47,000 | 319 |
| 2002-11-21 | 320 | 320 | 316 | 316 | 21,000 | 316 |
| 2002-11-20 | 314 | 320 | 313 | 320 | 42,000 | 320 |
| 2002-11-19 | 319 | 319 | 310 | 313 | 37,000 | 313 |
| 2002-11-18 | 323 | 323 | 315 | 319 | 42,000 | 319 |
| 2002-11-15 | 323 | 323 | 315 | 323 | 50,000 | 323 |
| 2002-11-14 | 315 | 323 | 315 | 323 | 9,000 | 323 |
| 2002-11-13 | 316 | 321 | 315 | 321 | 26,000 | 321 |
| 2002-11-12 | 318 | 320 | 315 | 315 | 34,000 | 315 |
| 2002-11-11 | 326 | 326 | 307 | 322 | 18,000 | 322 |
| 2002-11-08 | 320 | 329 | 310 | 329 | 21,000 | 329 |
| 2002-11-07 | 320 | 320 | 320 | 320 | 19,000 | 320 |
| 2002-11-06 | 320 | 320 | 319 | 320 | 19,000 | 320 |
| 2002-11-05 | 327 | 327 | 320 | 320 | 13,000 | 320 |
| 2002-11-01 | 323 | 327 | 322 | 327 | 30,000 | 327 |
| 2002-10-31 | 309 | 323 | 309 | 323 | 21,000 | 323 |
| 2002-10-30 | 310 | 310 | 303 | 308 | 28,000 | 308 |
| 2002-10-29 | 308 | 310 | 308 | 310 | 14,000 | 310 |
| 2002-10-28 | 311 | 311 | 305 | 308 | 19,000 | 308 |
| 2002-10-25 | 310 | 311 | 310 | 310 | 22,000 | 310 |
| 2002-10-24 | 309 | 310 | 305 | 310 | 15,000 | 310 |
| 2002-10-23 | 305 | 310 | 305 | 310 | 47,000 | 310 |
| 2002-10-22 | 311 | 311 | 306 | 310 | 57,000 | 310 |
| 2002-10-21 | 315 | 315 | 311 | 313 | 29,000 | 313 |
| 2002-10-18 | 313 | 316 | 310 | 316 | 17,000 | 316 |
| 2002-10-17 | 319 | 319 | 313 | 313 | 2,000 | 313 |
| 2002-10-16 | 315 | 320 | 315 | 320 | 10,000 | 320 |
| 2002-10-15 | 327 | 327 | 312 | 326 | 13,000 | 326 |
| 2002-10-11 | 312 | 312 | 305 | 311 | 24,000 | 311 |
| 2002-10-10 | 307 | 308 | 303 | 304 | 64,000 | 304 |
| 2002-10-09 | 320 | 320 | 307 | 315 | 45,000 | 315 |
| 2002-10-08 | 320 | 320 | 319 | 320 | 12,000 | 320 |
| 2002-10-07 | 330 | 330 | 315 | 320 | 34,000 | 320 |
| 2002-10-04 | 334 | 334 | 321 | 333 | 22,000 | 333 |
| 2002-10-03 | 330 | 335 | 321 | 335 | 28,000 | 335 |
| 2002-10-02 | 329 | 330 | 318 | 330 | 27,000 | 330 |
| 2002-10-01 | 327 | 327 | 313 | 313 | 36,000 | 313 |
| 2002-09-30 | 311 | 314 | 311 | 314 | 7,000 | 314 |
| 2002-09-27 | 320 | 320 | 312 | 320 | 7,000 | 320 |
| 2002-09-26 | 320 | 321 | 320 | 320 | 17,000 | 320 |
| 2002-09-25 | 326 | 326 | 325 | 326 | 79,000 | 326 |
| 2002-09-24 | 320 | 325 | 320 | 325 | 63,000 | 325 |
| 2002-09-20 | 325 | 325 | 320 | 320 | 11,000 | 320 |
| 2002-09-19 | 320 | 320 | 319 | 320 | 26,000 | 320 |
| 2002-09-18 | 320 | 320 | 313 | 320 | 29,000 | 320 |
| 2002-09-17 | 323 | 325 | 318 | 325 | 39,000 | 325 |
| 2002-09-13 | 310 | 313 | 307 | 313 | 19,000 | 313 |
| 2002-09-12 | 310 | 320 | 307 | 315 | 15,000 | 315 |
| 2002-09-11 | 315 | 315 | 307 | 310 | 55,000 | 310 |
| 2002-09-10 | 311 | 315 | 308 | 315 | 76,000 | 315 |
| 2002-09-09 | 315 | 320 | 310 | 310 | 48,000 | 310 |
| 2002-09-06 | 319 | 319 | 310 | 315 | 63,000 | 315 |
| 2002-09-05 | 318 | 320 | 318 | 320 | 58,000 | 320 |
| 2002-09-04 | 327 | 327 | 318 | 318 | 21,000 | 318 |
| 2002-09-03 | 330 | 330 | 320 | 330 | 45,000 | 330 |
| 2002-09-02 | 320 | 328 | 320 | 325 | 14,000 | 325 |
| 2002-08-30 | 321 | 329 | 320 | 329 | 10,000 | 329 |
| 2002-08-29 | 321 | 325 | 321 | 321 | 17,000 | 321 |
| 2002-08-28 | 325 | 330 | 321 | 322 | 30,000 | 322 |
| 2002-08-27 | 330 | 330 | 330 | 330 | 19,000 | 330 |
| 2002-08-26 | 324 | 330 | 324 | 330 | 52,000 | 330 |
| 2002-08-23 | 340 | 340 | 334 | 335 | 37,000 | 335 |
| 2002-08-22 | 335 | 339 | 335 | 339 | 25,000 | 339 |
| 2002-08-21 | 331 | 338 | 330 | 335 | 14,000 | 335 |
| 2002-08-20 | 330 | 330 | 330 | 330 | 33,000 | 330 |
| 2002-08-19 | 337 | 337 | 330 | 330 | 25,000 | 330 |
| 2002-08-16 | 340 | 340 | 330 | 332 | 17,000 | 332 |
| 2002-08-15 | 341 | 341 | 340 | 340 | 22,000 | 340 |
| 2002-08-14 | 330 | 340 | 330 | 340 | 11,000 | 340 |
| 2002-08-13 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2002-08-12 | 329 | 330 | 329 | 330 | 15,000 | 330 |
| 2002-08-09 | 333 | 339 | 333 | 339 | 8,000 | 339 |
| 2002-08-08 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-08-07 | 330 | 330 | 326 | 330 | 10,000 | 330 |
| 2002-08-06 | 336 | 336 | 326 | 326 | 50,000 | 326 |
| 2002-08-05 | 337 | 340 | 332 | 340 | 20,000 | 340 |
| 2002-08-02 | 340 | 340 | 332 | 337 | 14,000 | 337 |
| 2002-08-01 | 344 | 344 | 340 | 340 | 15,000 | 340 |
| 2002-07-31 | 343 | 345 | 340 | 345 | 27,000 | 345 |
| 2002-07-30 | 344 | 344 | 340 | 342 | 13,000 | 342 |
| 2002-07-29 | 345 | 345 | 342 | 343 | 20,000 | 343 |
| 2002-07-26 | 355 | 355 | 340 | 341 | 18,000 | 341 |
| 2002-07-25 | 355 | 355 | 350 | 355 | 35,000 | 355 |
| 2002-07-24 | 359 | 359 | 354 | 354 | 12,000 | 354 |
| 2002-07-23 | 353 | 359 | 350 | 359 | 23,000 | 359 |
| 2002-07-22 | 348 | 352 | 348 | 352 | 12,000 | 352 |
| 2002-07-19 | 353 | 353 | 353 | 353 | 15,000 | 353 |
| 2002-07-18 | 350 | 351 | 345 | 351 | 28,000 | 351 |
| 2002-07-17 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2002-07-16 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2002-07-15 | 355 | 357 | 350 | 350 | 13,000 | 350 |
| 2002-07-12 | 350 | 358 | 350 | 355 | 35,000 | 355 |
| 2002-07-11 | 350 | 354 | 350 | 353 | 27,000 | 353 |
| 2002-07-10 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-07-09 | 341 | 350 | 341 | 350 | 6,000 | 350 |
| 2002-07-08 | 358 | 358 | 350 | 350 | 5,000 | 350 |
| 2002-07-05 | 354 | 354 | 350 | 350 | 16,000 | 350 |
| 2002-07-04 | 344 | 350 | 344 | 350 | 15,000 | 350 |
| 2002-07-03 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2002-07-02 | 351 | 351 | 340 | 340 | 18,000 | 340 |
| 2002-07-01 | 347 | 355 | 347 | 350 | 9,000 | 350 |
| 2002-06-28 | 343 | 347 | 330 | 347 | 30,000 | 347 |
| 2002-06-27 | 350 | 350 | 349 | 350 | 7,000 | 350 |
| 2002-06-26 | 350 | 350 | 345 | 350 | 12,000 | 350 |
| 2002-06-25 | 341 | 350 | 340 | 350 | 31,000 | 350 |
| 2002-06-24 | 350 | 350 | 340 | 340 | 25,000 | 340 |
| 2002-06-21 | 350 | 350 | 349 | 350 | 9,000 | 350 |
| 2002-06-20 | 350 | 350 | 345 | 350 | 31,000 | 350 |
| 2002-06-19 | 350 | 350 | 345 | 345 | 15,000 | 345 |
| 2002-06-18 | 355 | 355 | 355 | 355 | 16,000 | 355 |
| 2002-06-17 | 360 | 367 | 355 | 355 | 29,000 | 355 |
| 2002-06-14 | 355 | 355 | 350 | 355 | 42,000 | 355 |
| 2002-06-13 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 2002-06-12 | 360 | 360 | 351 | 355 | 10,000 | 355 |
| 2002-06-11 | 366 | 366 | 360 | 360 | 4,000 | 360 |
| 2002-06-10 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2002-06-07 | 370 | 370 | 366 | 368 | 17,000 | 368 |
| 2002-06-06 | 375 | 380 | 370 | 380 | 43,000 | 380 |
| 2002-06-05 | 370 | 378 | 370 | 375 | 19,000 | 375 |
| 2002-06-04 | 374 | 375 | 367 | 370 | 48,000 | 370 |
| 2002-06-03 | 370 | 370 | 366 | 366 | 14,000 | 366 |
| 2002-05-31 | 373 | 374 | 370 | 374 | 30,000 | 374 |
| 2002-05-30 | 363 | 375 | 363 | 375 | 24,000 | 375 |
| 2002-05-29 | 363 | 363 | 361 | 362 | 13,000 | 362 |
| 2002-05-28 | 367 | 370 | 360 | 367 | 55,000 | 367 |
| 2002-05-27 | 365 | 366 | 360 | 366 | 51,000 | 366 |
| 2002-05-24 | 351 | 365 | 351 | 365 | 48,000 | 365 |
| 2002-05-23 | 352 | 355 | 350 | 355 | 52,000 | 355 |
| 2002-05-22 | 352 | 352 | 345 | 346 | 21,000 | 346 |
| 2002-05-21 | 350 | 350 | 350 | 350 | 27,000 | 350 |
| 2002-05-20 | 352 | 352 | 349 | 350 | 32,000 | 350 |
| 2002-05-17 | 345 | 352 | 342 | 352 | 12,000 | 352 |
| 2002-05-16 | 345 | 345 | 341 | 345 | 22,000 | 345 |
| 2002-05-15 | 355 | 355 | 350 | 350 | 19,000 | 350 |
| 2002-05-14 | 340 | 345 | 339 | 345 | 84,000 | 345 |
| 2002-05-13 | 345 | 345 | 340 | 340 | 42,000 | 340 |
| 2002-05-10 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2002-05-09 | 346 | 353 | 340 | 353 | 67,000 | 353 |
| 2002-05-08 | 340 | 344 | 340 | 341 | 27,000 | 341 |
| 2002-05-07 | 347 | 347 | 340 | 340 | 10,000 | 340 |
| 2002-05-02 | 344 | 348 | 341 | 348 | 33,000 | 348 |
| 2002-05-01 | 342 | 345 | 342 | 342 | 11,000 | 342 |
| 2002-04-30 | 356 | 356 | 341 | 341 | 36,000 | 341 |
| 2002-04-26 | 362 | 362 | 351 | 356 | 34,000 | 356 |
| 2002-04-25 | 373 | 373 | 360 | 367 | 53,000 | 367 |
| 2002-04-24 | 346 | 384 | 345 | 380 | 207,000 | 380 |
| 2002-04-23 | 355 | 355 | 342 | 348 | 92,000 | 348 |
| 2002-04-22 | 332 | 360 | 332 | 358 | 222,000 | 358 |
| 2002-04-19 | 330 | 330 | 316 | 325 | 64,000 | 325 |
| 2002-04-18 | 306 | 330 | 305 | 330 | 87,000 | 330 |
| 2002-04-17 | 307 | 308 | 306 | 307 | 30,000 | 307 |
| 2002-04-16 | 301 | 305 | 300 | 302 | 13,000 | 302 |
| 2002-04-15 | 304 | 305 | 301 | 305 | 21,000 | 305 |
| 2002-04-12 | 304 | 304 | 300 | 302 | 17,000 | 302 |
| 2002-04-11 | 304 | 305 | 304 | 305 | 25,000 | 305 |
| 2002-04-10 | 302 | 305 | 300 | 305 | 40,000 | 305 |
| 2002-04-09 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2002-04-08 | 303 | 303 | 302 | 302 | 9,000 | 302 |
| 2002-04-05 | 304 | 305 | 301 | 303 | 24,000 | 303 |
| 2002-04-04 | 306 | 306 | 304 | 305 | 22,000 | 305 |
| 2002-04-03 | 309 | 309 | 306 | 308 | 9,000 | 308 |
| 2002-04-02 | 307 | 309 | 301 | 309 | 41,000 | 309 |
| 2002-04-01 | 300 | 308 | 300 | 302 | 45,000 | 302 |
| 2002-03-29 | 299 | 301 | 296 | 300 | 92,000 | 300 |
| 2002-03-28 | 290 | 297 | 290 | 294 | 163,000 | 294 |
| 2002-03-27 | 284 | 290 | 284 | 290 | 45,000 | 290 |
| 2002-03-26 | 291 | 291 | 283 | 284 | 61,000 | 284 |
| 2002-03-25 | 286 | 291 | 285 | 288 | 97,000 | 288 |
| 2002-03-22 | 275 | 285 | 275 | 278 | 96,000 | 278 |
| 2002-03-20 | 274 | 276 | 274 | 275 | 91,000 | 275 |
| 2002-03-19 | 268 | 274 | 268 | 274 | 20,000 | 274 |
| 2002-03-18 | 274 | 274 | 266 | 266 | 8,000 | 266 |
| 2002-03-15 | 279 | 279 | 275 | 279 | 18,000 | 279 |
| 2002-03-14 | 276 | 276 | 275 | 275 | 14,000 | 275 |
| 2002-03-13 | 273 | 279 | 270 | 279 | 8,000 | 279 |
| 2002-03-12 | 279 | 279 | 275 | 279 | 14,000 | 279 |
| 2002-03-11 | 269 | 278 | 266 | 275 | 21,000 | 275 |
| 2002-03-08 | 264 | 270 | 264 | 270 | 22,000 | 270 |
| 2002-03-07 | 271 | 271 | 265 | 269 | 42,000 | 269 |
| 2002-03-06 | 268 | 269 | 268 | 268 | 6,000 | 268 |
| 2002-03-05 | 270 | 272 | 265 | 267 | 17,000 | 267 |
| 2002-03-04 | 269 | 272 | 267 | 270 | 10,000 | 270 |
| 2002-03-01 | 266 | 266 | 264 | 265 | 12,000 | 265 |
| 2002-02-28 | 264 | 264 | 261 | 264 | 15,000 | 264 |
| 2002-02-27 | 265 | 265 | 263 | 263 | 10,000 | 263 |
| 2002-02-26 | 268 | 270 | 265 | 265 | 10,000 | 265 |
| 2002-02-25 | 274 | 274 | 270 | 270 | 16,000 | 270 |
| 2002-02-22 | 278 | 280 | 276 | 280 | 79,000 | 280 |
| 2002-02-21 | 276 | 280 | 275 | 278 | 58,000 | 278 |
| 2002-02-20 | 276 | 276 | 273 | 273 | 16,000 | 273 |
| 2002-02-19 | 282 | 282 | 275 | 275 | 13,000 | 275 |
| 2002-02-18 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2002-02-15 | 280 | 281 | 280 | 280 | 28,000 | 280 |
| 2002-02-14 | 280 | 280 | 276 | 280 | 46,000 | 280 |
| 2002-02-13 | 272 | 280 | 272 | 280 | 28,000 | 280 |
| 2002-02-12 | 280 | 280 | 271 | 271 | 23,000 | 271 |
| 2002-02-08 | 275 | 275 | 271 | 271 | 8,000 | 271 |
| 2002-02-07 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2002-02-06 | 275 | 275 | 270 | 270 | 22,000 | 270 |
| 2002-02-05 | 275 | 275 | 271 | 271 | 14,000 | 271 |
| 2002-02-04 | 276 | 280 | 276 | 280 | 10,000 | 280 |
| 2002-02-01 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2002-01-31 | 273 | 273 | 272 | 272 | 5,000 | 272 |
| 2002-01-29 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2002-01-28 | 271 | 284 | 271 | 284 | 8,000 | 284 |
| 2002-01-25 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2002-01-24 | 280 | 281 | 280 | 280 | 8,000 | 280 |
| 2002-01-23 | 265 | 285 | 265 | 280 | 12,000 | 280 |
| 2002-01-22 | 280 | 280 | 265 | 270 | 8,000 | 270 |
| 2002-01-21 | 268 | 268 | 265 | 265 | 8,000 | 265 |
| 2002-01-17 | 268 | 270 | 268 | 270 | 10,000 | 270 |
| 2002-01-16 | 261 | 270 | 261 | 268 | 9,000 | 268 |
| 2002-01-15 | 265 | 268 | 265 | 268 | 9,000 | 268 |
| 2002-01-11 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-01-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-01-09 | 263 | 265 | 263 | 265 | 4,000 | 265 |
| 2002-01-08 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2002-01-07 | 274 | 274 | 261 | 269 | 9,000 | 269 |
| 2002-01-04 | 259 | 259 | 259 | 259 | 4,000 | 259 |
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