8125 (株)ワキタの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	876	896	876	894	4,000	894
2004-12-29	880	894	870	894	32,000	894
2004-12-28	870	880	870	880	13,000	880
2004-12-27	858	875	850	870	42,000	870
2004-12-24	870	870	850	858	19,000	858
2004-12-22	871	876	871	875	12,000	875
2004-12-21	888	888	871	871	5,000	871
2004-12-20	898	898	898	898	1,000	898
2004-12-17	885	900	878	900	9,000	900
2004-12-16	860	895	860	895	11,000	895
2004-12-15	898	898	848	848	9,000	848
2004-12-14	901	901	901	901	2,000	901
2004-12-13	912	919	901	915	8,000	915
2004-12-10	920	921	910	912	19,000	912
2004-12-09	920	925	915	920	4,000	920
2004-12-08	925	925	901	901	8,000	901
2004-12-07	928	928	928	928	1,000	928
2004-12-06	920	928	920	927	13,000	927
2004-12-03	910	920	910	919	33,000	919
2004-12-02	929	929	920	920	5,000	920
2004-12-01	922	922	917	919	15,000	919
2004-11-30	930	930	930	930	3,000	930
2004-11-29	927	940	920	930	9,000	930
2004-11-26	926	929	926	929	4,000	929
2004-11-25	931	931	929	930	11,000	930
2004-11-24	931	935	931	935	7,000	935
2004-11-22	940	940	930	930	19,000	930
2004-11-19	945	945	935	940	9,000	940
2004-11-18	930	940	930	940	8,000	940
2004-11-17	933	937	933	935	10,000	935
2004-11-16	931	933	931	933	2,000	933
2004-11-15	930	935	929	935	14,000	935
2004-11-12	942	943	930	930	31,000	930
2004-11-11	945	945	945	945	3,000	945
2004-11-09	941	942	941	942	3,000	942
2004-11-08	949	949	949	949	1,000	949
2004-11-05	940	956	938	956	24,000	956
2004-11-04	949	950	942	950	32,000	950
2004-11-02	949	949	940	949	3,000	949
2004-11-01	941	949	939	949	8,000	949
2004-10-29	935	960	935	950	70,000	950
2004-10-27	935	950	935	950	17,000	950
2004-10-26	931	940	931	935	20,000	935
2004-10-25	935	936	930	935	22,000	935
2004-10-22	940	940	940	940	7,000	940
2004-10-21	939	940	939	939	13,000	939
2004-10-20	920	939	920	939	15,000	939
2004-10-19	928	935	911	935	27,000	935
2004-10-18	940	940	940	940	13,000	940
2004-10-15	940	940	935	940	17,000	940
2004-10-14	945	945	940	940	13,000	940
2004-10-13	940	940	940	940	22,000	940
2004-10-12	940	940	940	940	2,000	940
2004-10-08	950	950	940	940	5,000	940
2004-10-07	950	950	950	950	5,000	950
2004-10-06	968	968	950	960	7,000	960
2004-10-05	940	959	940	959	6,000	959
2004-10-04	930	949	930	945	18,000	945
2004-10-01	935	942	935	940	9,000	940
2004-09-30	930	940	930	940	33,000	940
2004-09-29	931	940	930	940	93,000	940
2004-09-28	950	950	940	945	37,000	945
2004-09-27	958	958	950	950	6,000	950
2004-09-24	955	958	955	958	14,000	958
2004-09-22	965	965	960	960	27,000	960
2004-09-21	960	975	960	960	76,000	960
2004-09-17	960	960	960	960	9,000	960
2004-09-16	958	962	958	960	68,000	960
2004-09-15	954	958	947	954	23,000	954
2004-09-14	941	959	941	950	102,000	950
2004-09-13	926	950	926	940	49,000	940
2004-09-10	945	955	945	950	34,000	950
2004-09-09	939	945	939	945	20,000	945
2004-09-08	925	925	925	925	1,000	925
2004-09-07	921	938	921	925	55,000	925
2004-09-06	930	940	920	935	65,000	935
2004-09-03	930	940	930	930	23,000	930
2004-09-02	944	945	943	943	14,000	943
2004-09-01	936	945	936	945	28,000	945
2004-08-31	930	936	929	936	18,000	936
2004-08-30	925	925	915	925	14,000	925
2004-08-27	915	915	914	915	8,000	915
2004-08-26	914	914	904	904	2,000	904
2004-08-25	889	900	889	900	14,000	900
2004-08-24	899	899	899	899	3,000	899
2004-08-23	882	882	882	882	1,000	882
2004-08-20	881	881	881	881	2,000	881
2004-08-18	880	881	880	880	6,000	880
2004-08-17	889	889	885	885	8,000	885
2004-08-16	890	890	890	890	4,000	890
2004-08-13	889	890	889	890	5,000	890
2004-08-12	894	894	888	894	3,000	894
2004-08-11	915	915	895	895	4,000	895
2004-08-10	920	920	905	905	13,000	905
2004-08-09	923	923	923	923	2,000	923
2004-08-06	923	923	923	923	2,000	923
2004-08-05	923	923	922	923	18,000	923
2004-08-04	932	932	930	932	9,000	932
2004-08-03	942	942	942	942	11,000	942
2004-08-02	910	945	910	945	31,000	945
2004-07-30	915	940	915	925	26,000	925
2004-07-29	926	935	925	935	11,000	935
2004-07-28	920	931	915	930	74,000	930
2004-07-27	905	930	905	920	61,000	920
2004-07-26	919	933	919	929	11,000	929
2004-07-23	929	940	929	939	14,000	939
2004-07-22	930	939	920	939	6,000	939
2004-07-21	940	945	920	920	30,000	920
2004-07-20	930	940	930	940	15,000	940
2004-07-16	940	940	940	940	8,000	940
2004-07-15	948	948	930	940	18,000	940
2004-07-14	948	948	925	940	42,000	940
2004-07-13	950	950	938	945	43,000	945
2004-07-12	930	950	930	940	45,000	940
2004-07-09	930	935	930	934	10,000	934
2004-07-08	930	935	930	935	18,000	935
2004-07-07	935	936	935	935	11,000	935
2004-07-06	930	944	930	944	14,000	944
2004-07-05	930	945	930	945	13,000	945
2004-07-02	927	949	927	939	20,000	939
2004-07-01	944	952	944	947	44,000	947
2004-06-30	954	960	950	955	14,000	955
2004-06-29	944	945	924	924	20,000	924
2004-06-28	960	961	956	957	50,000	957
2004-06-25	960	990	950	960	53,000	960
2004-06-24	940	966	920	965	26,000	965
2004-06-23	940	940	940	940	14,000	940
2004-06-22	944	945	943	944	16,000	944
2004-06-21	939	946	939	945	38,000	945
2004-06-18	944	945	918	945	25,000	945
2004-06-17	935	945	935	945	8,000	945
2004-06-16	942	946	936	945	16,000	945
2004-06-15	950	950	936	936	27,000	936
2004-06-14	930	943	910	930	21,000	930
2004-06-11	909	920	909	920	9,000	920
2004-06-10	926	926	901	910	24,000	910
2004-06-09	918	930	916	916	37,000	916
2004-06-08	915	919	912	919	18,000	919
2004-06-07	909	918	900	917	17,000	917
2004-06-04	910	910	900	909	9,000	909
2004-06-03	911	911	901	910	31,000	910
2004-06-02	915	915	910	911	27,000	911
2004-06-01	918	919	904	915	12,000	915
2004-05-31	900	920	900	919	8,000	919
2004-05-28	904	920	904	920	12,000	920
2004-05-27	914	916	900	904	29,000	904
2004-05-26	899	925	899	916	27,000	916
2004-05-25	893	913	893	899	85,000	899
2004-05-24	899	899	896	896	5,000	896
2004-05-21	899	900	859	900	39,000	900
2004-05-20	870	899	850	899	20,000	899
2004-05-19	870	870	859	870	5,000	870
2004-05-18	865	870	850	870	9,000	870
2004-05-17	860	870	830	870	10,000	870
2004-05-14	810	830	810	830	18,000	830
2004-05-12	820	820	810	810	9,000	810
2004-05-11	822	822	782	819	7,000	819
2004-05-10	850	850	789	822	51,000	822
2004-05-07	893	893	860	861	19,000	861
2004-05-06	901	901	870	893	39,000	893
2004-04-28	900	940	900	940	45,000	940
2004-04-27	932	940	929	930	116,000	930
2004-04-26	969	969	959	960	6,000	960
2004-04-23	950	979	950	971	31,000	971
2004-04-22	944	950	937	937	9,000	937
2004-04-21	948	948	930	940	31,000	940
2004-04-20	930	935	929	933	172,000	933
2004-04-19	949	949	921	930	17,000	930
2004-04-16	940	950	935	950	16,000	950
2004-04-15	955	960	940	960	15,000	960
2004-04-14	960	968	955	960	32,000	960
2004-04-13	960	970	952	960	30,000	960
2004-04-12	960	960	950	960	42,000	960
2004-04-09	900	920	900	920	39,000	920
2004-04-08	880	900	880	891	56,000	891
2004-04-07	900	920	900	920	6,000	920
2004-04-06	940	940	925	940	5,000	940
2004-04-05	951	970	945	945	28,000	945
2004-04-02	970	980	960	974	29,000	974
2004-04-01	970	980	952	961	18,000	961
2004-03-31	980	980	965	980	11,000	980
2004-03-30	985	985	980	980	39,000	980
2004-03-29	950	985	950	980	120,000	980
2004-03-26	924	985	924	955	65,000	955
2004-03-25	910	928	910	924	63,000	924
2004-03-24	915	930	905	924	42,000	924
2004-03-23	927	927	900	907	53,000	907
2004-03-22	944	944	915	930	92,000	930
2004-03-19	822	844	817	844	81,000	844
2004-03-18	817	824	815	822	17,000	822
2004-03-17	800	825	800	825	38,000	825
2004-03-16	798	798	796	798	15,000	798
2004-03-15	790	796	785	796	20,000	796
2004-03-12	787	795	780	790	54,000	790
2004-03-11	777	780	770	777	14,000	777
2004-03-10	776	787	775	777	16,000	777
2004-03-09	790	790	788	790	11,000	790
2004-03-08	789	789	772	788	10,000	788
2004-03-05	788	797	785	790	11,000	790
2004-03-04	761	798	756	788	94,000	788
2004-03-03	779	779	771	771	15,000	771
2004-03-02	750	780	750	779	94,000	779
2004-03-01	722	750	722	748	34,000	748
2004-02-27	738	738	720	738	26,000	738
2004-02-26	740	740	720	738	16,000	738
2004-02-25	720	740	710	720	64,000	720
2004-02-24	716	720	713	720	46,000	720
2004-02-23	716	740	715	735	74,000	735
2004-02-20	709	715	708	715	37,000	715
2004-02-19	710	710	710	710	4,000	710
2004-02-18	696	710	696	710	65,000	710
2004-02-17	701	705	696	696	30,000	696
2004-02-16	695	700	695	700	28,000	700
2004-02-13	690	695	681	690	10,000	690
2004-02-12	688	699	681	699	24,000	699
2004-02-10	700	700	669	688	105,000	688
2004-02-09	711	711	690	706	19,000	706
2004-02-06	722	722	699	712	31,000	712
2004-02-05	723	725	723	725	43,000	725
2004-02-04	717	725	715	725	68,000	725
2004-02-03	710	715	710	715	49,000	715
2004-02-02	700	705	700	705	35,000	705
2004-01-30	685	699	685	699	10,000	699
2004-01-29	690	690	682	690	19,000	690
2004-01-28	681	694	681	690	6,000	690
2004-01-27	695	695	687	695	26,000	695
2004-01-26	670	695	670	695	32,000	695
2004-01-23	663	670	661	667	29,000	667
2004-01-22	661	663	656	663	23,000	663
2004-01-21	661	662	660	661	40,000	661
2004-01-20	665	665	660	661	20,000	661
2004-01-19	661	665	661	665	23,000	665
2004-01-16	664	670	660	660	30,000	660
2004-01-15	664	665	662	664	17,000	664
2004-01-14	650	663	650	660	14,000	660
2004-01-13	650	650	644	650	39,000	650
2004-01-09	643	655	643	653	44,000	653
2004-01-08	640	652	640	641	56,000	641
2004-01-07	638	640	638	640	49,000	640
2004-01-06	620	638	620	638	39,000	638
2004-01-05	620	630	601	620	21,000	620

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8125 (株)ワキタ の時系列データ [2004年度]

8125 (株)ワキタの時系列データ [2004年度]