8125 (株)ワキタ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 580 | 620 | 580 | 620 | 15,000 | 620 |
| 2003-12-29 | 590 | 590 | 565 | 586 | 19,000 | 586 |
| 2003-12-26 | 600 | 610 | 595 | 595 | 29,000 | 595 |
| 2003-12-25 | 600 | 600 | 595 | 600 | 37,000 | 600 |
| 2003-12-24 | 600 | 600 | 595 | 600 | 99,000 | 600 |
| 2003-12-22 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 2003-12-19 | 600 | 600 | 600 | 600 | 91,000 | 600 |
| 2003-12-18 | 595 | 601 | 585 | 601 | 108,000 | 601 |
| 2003-12-17 | 584 | 590 | 584 | 590 | 27,000 | 590 |
| 2003-12-16 | 583 | 583 | 582 | 582 | 12,000 | 582 |
| 2003-12-15 | 582 | 582 | 581 | 582 | 21,000 | 582 |
| 2003-12-12 | 580 | 581 | 580 | 580 | 31,000 | 580 |
| 2003-12-11 | 585 | 589 | 570 | 580 | 32,000 | 580 |
| 2003-12-10 | 590 | 590 | 585 | 585 | 35,000 | 585 |
| 2003-12-09 | 590 | 591 | 585 | 590 | 143,000 | 590 |
| 2003-12-08 | 600 | 600 | 580 | 580 | 141,000 | 580 |
| 2003-12-05 | 556 | 580 | 555 | 570 | 48,000 | 570 |
| 2003-12-04 | 545 | 550 | 540 | 550 | 85,000 | 550 |
| 2003-12-03 | 540 | 544 | 539 | 540 | 55,000 | 540 |
| 2003-12-02 | 540 | 540 | 535 | 538 | 23,000 | 538 |
| 2003-12-01 | 540 | 540 | 540 | 540 | 23,000 | 540 |
| 2003-11-28 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 2003-11-27 | 540 | 540 | 540 | 540 | 24,000 | 540 |
| 2003-11-26 | 540 | 540 | 540 | 540 | 20,000 | 540 |
| 2003-11-25 | 536 | 540 | 536 | 540 | 36,000 | 540 |
| 2003-11-21 | 535 | 535 | 535 | 535 | 21,000 | 535 |
| 2003-11-20 | 539 | 539 | 535 | 535 | 60,000 | 535 |
| 2003-11-19 | 539 | 540 | 529 | 539 | 65,000 | 539 |
| 2003-11-18 | 539 | 539 | 534 | 539 | 22,000 | 539 |
| 2003-11-17 | 539 | 539 | 535 | 539 | 71,000 | 539 |
| 2003-11-14 | 538 | 539 | 538 | 539 | 49,000 | 539 |
| 2003-11-13 | 535 | 538 | 531 | 538 | 43,000 | 538 |
| 2003-11-12 | 535 | 535 | 530 | 535 | 59,000 | 535 |
| 2003-11-11 | 535 | 540 | 532 | 540 | 35,000 | 540 |
| 2003-11-10 | 539 | 540 | 537 | 538 | 46,000 | 538 |
| 2003-11-07 | 540 | 540 | 538 | 540 | 100,000 | 540 |
| 2003-11-06 | 545 | 545 | 536 | 543 | 93,000 | 543 |
| 2003-11-05 | 540 | 545 | 538 | 545 | 180,000 | 545 |
| 2003-11-04 | 540 | 540 | 534 | 539 | 78,000 | 539 |
| 2003-10-31 | 539 | 539 | 539 | 539 | 16,000 | 539 |
| 2003-10-30 | 540 | 540 | 535 | 539 | 11,000 | 539 |
| 2003-10-29 | 534 | 540 | 531 | 540 | 20,000 | 540 |
| 2003-10-28 | 545 | 545 | 530 | 533 | 109,000 | 533 |
| 2003-10-27 | 541 | 544 | 540 | 540 | 21,000 | 540 |
| 2003-10-24 | 540 | 541 | 537 | 541 | 45,000 | 541 |
| 2003-10-23 | 544 | 544 | 535 | 540 | 35,000 | 540 |
| 2003-10-22 | 543 | 549 | 540 | 545 | 53,000 | 545 |
| 2003-10-21 | 540 | 549 | 540 | 549 | 29,000 | 549 |
| 2003-10-20 | 547 | 551 | 547 | 550 | 105,000 | 550 |
| 2003-10-17 | 553 | 553 | 550 | 550 | 27,000 | 550 |
| 2003-10-16 | 550 | 555 | 540 | 555 | 16,000 | 555 |
| 2003-10-15 | 538 | 555 | 538 | 550 | 173,000 | 550 |
| 2003-10-14 | 522 | 531 | 522 | 531 | 45,000 | 531 |
| 2003-10-10 | 510 | 525 | 510 | 518 | 29,000 | 518 |
| 2003-10-09 | 536 | 540 | 530 | 540 | 19,000 | 540 |
| 2003-10-08 | 530 | 535 | 495 | 535 | 61,000 | 535 |
| 2003-10-07 | 534 | 545 | 525 | 530 | 20,000 | 530 |
| 2003-10-06 | 524 | 534 | 522 | 534 | 23,000 | 534 |
| 2003-10-03 | 544 | 544 | 529 | 543 | 22,000 | 543 |
| 2003-10-02 | 544 | 544 | 544 | 544 | 12,000 | 544 |
| 2003-10-01 | 544 | 544 | 524 | 544 | 14,000 | 544 |
| 2003-09-30 | 540 | 544 | 540 | 544 | 16,000 | 544 |
| 2003-09-29 | 528 | 533 | 519 | 533 | 8,000 | 533 |
| 2003-09-26 | 535 | 545 | 505 | 528 | 15,000 | 528 |
| 2003-09-25 | 548 | 548 | 539 | 545 | 26,000 | 545 |
| 2003-09-24 | 548 | 548 | 547 | 548 | 19,000 | 548 |
| 2003-09-22 | 547 | 548 | 540 | 548 | 21,000 | 548 |
| 2003-09-19 | 541 | 541 | 536 | 540 | 13,000 | 540 |
| 2003-09-18 | 539 | 540 | 532 | 540 | 26,000 | 540 |
| 2003-09-17 | 539 | 539 | 539 | 539 | 11,000 | 539 |
| 2003-09-16 | 539 | 539 | 534 | 539 | 15,000 | 539 |
| 2003-09-12 | 537 | 537 | 534 | 534 | 13,000 | 534 |
| 2003-09-11 | 536 | 536 | 533 | 536 | 9,000 | 536 |
| 2003-09-10 | 523 | 536 | 523 | 536 | 23,000 | 536 |
| 2003-09-09 | 540 | 540 | 521 | 521 | 42,000 | 521 |
| 2003-09-08 | 516 | 520 | 515 | 520 | 25,000 | 520 |
| 2003-09-05 | 528 | 528 | 515 | 515 | 37,000 | 515 |
| 2003-09-04 | 536 | 536 | 532 | 532 | 13,000 | 532 |
| 2003-09-03 | 548 | 548 | 540 | 540 | 12,000 | 540 |
| 2003-09-02 | 549 | 550 | 525 | 548 | 33,000 | 548 |
| 2003-09-01 | 540 | 545 | 539 | 545 | 22,000 | 545 |
| 2003-08-29 | 540 | 540 | 535 | 535 | 16,000 | 535 |
| 2003-08-28 | 532 | 532 | 526 | 526 | 3,000 | 526 |
| 2003-08-27 | 537 | 550 | 526 | 532 | 47,000 | 532 |
| 2003-08-26 | 517 | 548 | 517 | 537 | 8,000 | 537 |
| 2003-08-25 | 520 | 540 | 515 | 530 | 66,000 | 530 |
| 2003-08-22 | 549 | 550 | 545 | 550 | 35,000 | 550 |
| 2003-08-21 | 540 | 549 | 535 | 549 | 12,000 | 549 |
| 2003-08-20 | 530 | 545 | 515 | 540 | 33,000 | 540 |
| 2003-08-19 | 530 | 535 | 530 | 535 | 53,000 | 535 |
| 2003-08-18 | 531 | 539 | 525 | 530 | 29,000 | 530 |
| 2003-08-15 | 540 | 540 | 520 | 525 | 38,000 | 525 |
| 2003-08-14 | 548 | 548 | 521 | 540 | 35,000 | 540 |
| 2003-08-13 | 552 | 553 | 540 | 553 | 10,000 | 553 |
| 2003-08-12 | 545 | 553 | 540 | 553 | 42,000 | 553 |
| 2003-08-11 | 520 | 545 | 520 | 545 | 34,000 | 545 |
| 2003-08-08 | 515 | 525 | 510 | 525 | 46,000 | 525 |
| 2003-08-07 | 514 | 515 | 510 | 515 | 21,000 | 515 |
| 2003-08-06 | 515 | 515 | 490 | 515 | 31,000 | 515 |
| 2003-08-05 | 520 | 520 | 500 | 515 | 44,000 | 515 |
| 2003-08-04 | 515 | 520 | 515 | 520 | 26,000 | 520 |
| 2003-08-01 | 520 | 520 | 519 | 520 | 22,000 | 520 |
| 2003-07-31 | 523 | 534 | 520 | 530 | 118,000 | 530 |
| 2003-07-30 | 500 | 524 | 499 | 524 | 130,000 | 524 |
| 2003-07-29 | 499 | 499 | 494 | 499 | 11,000 | 499 |
| 2003-07-28 | 499 | 499 | 494 | 499 | 13,000 | 499 |
| 2003-07-25 | 499 | 499 | 490 | 499 | 16,000 | 499 |
| 2003-07-24 | 499 | 499 | 494 | 499 | 20,000 | 499 |
| 2003-07-23 | 500 | 500 | 499 | 499 | 18,000 | 499 |
| 2003-07-22 | 498 | 500 | 498 | 500 | 43,000 | 500 |
| 2003-07-18 | 494 | 499 | 485 | 495 | 42,000 | 495 |
| 2003-07-17 | 499 | 499 | 491 | 494 | 25,000 | 494 |
| 2003-07-16 | 491 | 501 | 490 | 501 | 73,000 | 501 |
| 2003-07-15 | 494 | 495 | 490 | 490 | 39,000 | 490 |
| 2003-07-14 | 492 | 493 | 490 | 492 | 37,000 | 492 |
| 2003-07-11 | 494 | 494 | 475 | 492 | 31,000 | 492 |
| 2003-07-10 | 471 | 497 | 471 | 493 | 42,000 | 493 |
| 2003-07-09 | 490 | 490 | 462 | 470 | 38,000 | 470 |
| 2003-07-08 | 493 | 493 | 480 | 490 | 26,000 | 490 |
| 2003-07-07 | 497 | 497 | 485 | 497 | 18,000 | 497 |
| 2003-07-04 | 497 | 497 | 482 | 497 | 24,000 | 497 |
| 2003-07-03 | 490 | 497 | 490 | 497 | 37,000 | 497 |
| 2003-07-02 | 501 | 501 | 480 | 490 | 25,000 | 490 |
| 2003-07-01 | 505 | 505 | 500 | 502 | 24,000 | 502 |
| 2003-06-30 | 504 | 505 | 499 | 505 | 34,000 | 505 |
| 2003-06-27 | 502 | 510 | 502 | 510 | 88,000 | 510 |
| 2003-06-26 | 500 | 510 | 500 | 503 | 106,000 | 503 |
| 2003-06-25 | 495 | 503 | 495 | 503 | 63,000 | 503 |
| 2003-06-24 | 499 | 499 | 490 | 496 | 30,000 | 496 |
| 2003-06-23 | 467 | 500 | 467 | 499 | 77,000 | 499 |
| 2003-06-20 | 490 | 490 | 475 | 477 | 30,000 | 477 |
| 2003-06-19 | 490 | 490 | 472 | 490 | 55,000 | 490 |
| 2003-06-18 | 501 | 501 | 481 | 490 | 90,000 | 490 |
| 2003-06-17 | 474 | 500 | 474 | 500 | 320,000 | 500 |
| 2003-06-16 | 456 | 475 | 456 | 471 | 287,000 | 471 |
| 2003-06-13 | 439 | 447 | 437 | 446 | 74,000 | 446 |
| 2003-06-12 | 433 | 433 | 426 | 426 | 5,000 | 426 |
| 2003-06-11 | 425 | 433 | 425 | 433 | 30,000 | 433 |
| 2003-06-10 | 425 | 432 | 425 | 425 | 26,000 | 425 |
| 2003-06-09 | 426 | 435 | 426 | 434 | 9,000 | 434 |
| 2003-06-06 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 2003-06-05 | 440 | 440 | 438 | 440 | 22,000 | 440 |
| 2003-06-04 | 433 | 440 | 433 | 440 | 35,000 | 440 |
| 2003-06-03 | 432 | 433 | 428 | 433 | 33,000 | 433 |
| 2003-06-02 | 429 | 432 | 428 | 432 | 17,000 | 432 |
| 2003-05-30 | 430 | 430 | 427 | 428 | 25,000 | 428 |
| 2003-05-29 | 425 | 429 | 425 | 429 | 2,000 | 429 |
| 2003-05-28 | 425 | 425 | 425 | 425 | 20,000 | 425 |
| 2003-05-27 | 430 | 430 | 426 | 430 | 39,000 | 430 |
| 2003-05-26 | 425 | 430 | 425 | 430 | 11,000 | 430 |
| 2003-05-23 | 430 | 431 | 423 | 430 | 29,000 | 430 |
| 2003-05-22 | 410 | 425 | 410 | 425 | 35,000 | 425 |
| 2003-05-21 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-05-20 | 412 | 420 | 412 | 420 | 2,000 | 420 |
| 2003-05-19 | 433 | 433 | 398 | 424 | 33,000 | 424 |
| 2003-05-16 | 425 | 425 | 412 | 424 | 28,000 | 424 |
| 2003-05-15 | 429 | 429 | 422 | 422 | 15,000 | 422 |
| 2003-05-14 | 423 | 428 | 420 | 426 | 60,000 | 426 |
| 2003-05-13 | 432 | 432 | 420 | 426 | 18,000 | 426 |
| 2003-05-12 | 432 | 438 | 432 | 432 | 4,000 | 432 |
| 2003-05-09 | 435 | 438 | 432 | 432 | 19,000 | 432 |
| 2003-05-08 | 428 | 435 | 428 | 435 | 36,000 | 435 |
| 2003-05-07 | 423 | 428 | 415 | 428 | 41,000 | 428 |
| 2003-05-06 | 417 | 422 | 415 | 422 | 32,000 | 422 |
| 2003-05-02 | 418 | 419 | 411 | 415 | 50,000 | 415 |
| 2003-05-01 | 410 | 418 | 410 | 415 | 22,000 | 415 |
| 2003-04-30 | 410 | 415 | 410 | 415 | 26,000 | 415 |
| 2003-04-28 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2003-04-25 | 412 | 420 | 410 | 410 | 21,000 | 410 |
| 2003-04-24 | 412 | 412 | 410 | 412 | 23,000 | 412 |
| 2003-04-23 | 410 | 420 | 410 | 412 | 40,000 | 412 |
| 2003-04-22 | 425 | 425 | 416 | 420 | 45,000 | 420 |
| 2003-04-21 | 408 | 419 | 408 | 419 | 44,000 | 419 |
| 2003-04-18 | 395 | 419 | 395 | 418 | 71,000 | 418 |
| 2003-04-17 | 385 | 390 | 385 | 390 | 24,000 | 390 |
| 2003-04-16 | 380 | 385 | 380 | 385 | 24,000 | 385 |
| 2003-04-15 | 384 | 384 | 380 | 380 | 14,000 | 380 |
| 2003-04-14 | 380 | 380 | 371 | 372 | 5,000 | 372 |
| 2003-04-11 | 390 | 390 | 384 | 389 | 34,000 | 389 |
| 2003-04-10 | 389 | 389 | 387 | 389 | 25,000 | 389 |
| 2003-04-09 | 388 | 389 | 386 | 389 | 36,000 | 389 |
| 2003-04-08 | 386 | 387 | 383 | 387 | 35,000 | 387 |
| 2003-04-07 | 385 | 387 | 380 | 385 | 38,000 | 385 |
| 2003-04-04 | 369 | 385 | 369 | 385 | 63,000 | 385 |
| 2003-04-03 | 366 | 366 | 365 | 366 | 43,000 | 366 |
| 2003-04-02 | 359 | 366 | 359 | 366 | 78,000 | 366 |
| 2003-04-01 | 359 | 359 | 358 | 359 | 40,000 | 359 |
| 2003-03-31 | 359 | 359 | 357 | 359 | 25,000 | 359 |
| 2003-03-28 | 355 | 355 | 350 | 355 | 30,000 | 355 |
| 2003-03-27 | 355 | 355 | 355 | 355 | 33,000 | 355 |
| 2003-03-26 | 355 | 355 | 353 | 355 | 28,000 | 355 |
| 2003-03-25 | 355 | 355 | 348 | 355 | 50,000 | 355 |
| 2003-03-24 | 350 | 355 | 350 | 355 | 35,000 | 355 |
| 2003-03-20 | 354 | 354 | 348 | 348 | 39,000 | 348 |
| 2003-03-19 | 355 | 355 | 350 | 350 | 18,000 | 350 |
| 2003-03-18 | 355 | 355 | 350 | 355 | 18,000 | 355 |
| 2003-03-17 | 355 | 355 | 350 | 350 | 22,000 | 350 |
| 2003-03-14 | 360 | 360 | 355 | 355 | 35,000 | 355 |
| 2003-03-13 | 355 | 356 | 353 | 355 | 25,000 | 355 |
| 2003-03-12 | 355 | 356 | 347 | 352 | 34,000 | 352 |
| 2003-03-11 | 360 | 360 | 346 | 355 | 28,000 | 355 |
| 2003-03-10 | 362 | 362 | 355 | 362 | 20,000 | 362 |
| 2003-03-07 | 355 | 362 | 354 | 362 | 31,000 | 362 |
| 2003-03-06 | 357 | 357 | 355 | 355 | 44,000 | 355 |
| 2003-03-05 | 357 | 357 | 357 | 357 | 8,000 | 357 |
| 2003-03-04 | 357 | 357 | 355 | 357 | 14,000 | 357 |
| 2003-03-03 | 356 | 356 | 356 | 356 | 7,000 | 356 |
| 2003-02-28 | 356 | 356 | 355 | 356 | 51,000 | 356 |
| 2003-02-27 | 351 | 355 | 350 | 355 | 27,000 | 355 |
| 2003-02-26 | 359 | 359 | 350 | 350 | 6,000 | 350 |
| 2003-02-25 | 350 | 360 | 346 | 360 | 46,000 | 360 |
| 2003-02-24 | 371 | 371 | 360 | 363 | 60,000 | 363 |
| 2003-02-21 | 370 | 370 | 369 | 370 | 56,000 | 370 |
| 2003-02-20 | 373 | 373 | 368 | 371 | 47,000 | 371 |
| 2003-02-19 | 371 | 373 | 370 | 373 | 49,000 | 373 |
| 2003-02-18 | 364 | 369 | 363 | 369 | 22,000 | 369 |
| 2003-02-17 | 364 | 368 | 362 | 363 | 44,000 | 363 |
| 2003-02-14 | 360 | 363 | 359 | 363 | 24,000 | 363 |
| 2003-02-13 | 363 | 363 | 360 | 360 | 16,000 | 360 |
| 2003-02-12 | 359 | 364 | 354 | 364 | 26,000 | 364 |
| 2003-02-10 | 355 | 355 | 350 | 353 | 16,000 | 353 |
| 2003-02-07 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2003-02-06 | 355 | 355 | 351 | 355 | 21,000 | 355 |
| 2003-02-05 | 350 | 351 | 350 | 351 | 16,000 | 351 |
| 2003-02-04 | 349 | 350 | 348 | 350 | 19,000 | 350 |
| 2003-02-03 | 349 | 349 | 347 | 348 | 7,000 | 348 |
| 2003-01-31 | 352 | 352 | 331 | 349 | 69,000 | 349 |
| 2003-01-30 | 354 | 354 | 349 | 353 | 21,000 | 353 |
| 2003-01-29 | 355 | 355 | 345 | 354 | 20,000 | 354 |
| 2003-01-28 | 357 | 357 | 345 | 350 | 27,000 | 350 |
| 2003-01-27 | 356 | 357 | 351 | 357 | 14,000 | 357 |
| 2003-01-24 | 358 | 358 | 346 | 357 | 23,000 | 357 |
| 2003-01-23 | 350 | 360 | 343 | 359 | 21,000 | 359 |
| 2003-01-22 | 349 | 350 | 349 | 350 | 23,000 | 350 |
| 2003-01-21 | 343 | 348 | 343 | 345 | 16,000 | 345 |
| 2003-01-20 | 349 | 349 | 343 | 343 | 8,000 | 343 |
| 2003-01-17 | 345 | 345 | 341 | 343 | 9,000 | 343 |
| 2003-01-16 | 350 | 350 | 345 | 345 | 8,000 | 345 |
| 2003-01-15 | 330 | 350 | 330 | 350 | 29,000 | 350 |
| 2003-01-14 | 340 | 341 | 340 | 341 | 18,000 | 341 |
| 2003-01-10 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2003-01-09 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 2003-01-08 | 349 | 349 | 340 | 340 | 21,000 | 340 |
| 2003-01-07 | 340 | 350 | 340 | 349 | 15,000 | 349 |
| 2003-01-06 | 340 | 340 | 330 | 340 | 5,000 | 340 |
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