8125 (株)ワキタ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 933 | 933 | 928 | 928 | 4,000 | 928 |
| 2006-12-28 | 936 | 936 | 927 | 927 | 5,000 | 927 |
| 2006-12-27 | 931 | 935 | 927 | 927 | 3,000 | 927 |
| 2006-12-26 | 913 | 922 | 913 | 922 | 7,000 | 922 |
| 2006-12-25 | 926 | 928 | 913 | 917 | 23,000 | 917 |
| 2006-12-22 | 945 | 945 | 935 | 935 | 17,000 | 935 |
| 2006-12-21 | 945 | 950 | 945 | 945 | 8,000 | 945 |
| 2006-12-20 | 946 | 946 | 939 | 944 | 11,000 | 944 |
| 2006-12-19 | 949 | 949 | 940 | 945 | 6,000 | 945 |
| 2006-12-18 | 930 | 950 | 930 | 950 | 14,000 | 950 |
| 2006-12-15 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-12-14 | 926 | 931 | 926 | 931 | 15,000 | 931 |
| 2006-12-13 | 924 | 933 | 923 | 931 | 26,000 | 931 |
| 2006-12-12 | 925 | 925 | 920 | 923 | 8,000 | 923 |
| 2006-12-11 | 918 | 925 | 918 | 919 | 13,000 | 919 |
| 2006-12-08 | 918 | 920 | 912 | 912 | 30,000 | 912 |
| 2006-12-07 | 907 | 914 | 907 | 908 | 7,000 | 908 |
| 2006-12-06 | 909 | 910 | 909 | 910 | 6,000 | 910 |
| 2006-12-05 | 910 | 910 | 907 | 910 | 23,000 | 910 |
| 2006-12-04 | 910 | 915 | 910 | 910 | 14,000 | 910 |
| 2006-12-01 | 914 | 915 | 903 | 910 | 8,000 | 910 |
| 2006-11-30 | 901 | 915 | 901 | 914 | 14,000 | 914 |
| 2006-11-29 | 908 | 915 | 908 | 915 | 7,000 | 915 |
| 2006-11-28 | 895 | 898 | 892 | 895 | 7,000 | 895 |
| 2006-11-27 | 891 | 915 | 885 | 915 | 28,000 | 915 |
| 2006-11-24 | 880 | 895 | 873 | 895 | 12,000 | 895 |
| 2006-11-22 | 895 | 895 | 890 | 894 | 17,000 | 894 |
| 2006-11-21 | 894 | 895 | 881 | 895 | 10,000 | 895 |
| 2006-11-20 | 881 | 886 | 880 | 886 | 11,000 | 886 |
| 2006-11-17 | 890 | 890 | 881 | 885 | 17,000 | 885 |
| 2006-11-16 | 880 | 881 | 880 | 881 | 5,000 | 881 |
| 2006-11-15 | 880 | 880 | 865 | 880 | 9,000 | 880 |
| 2006-11-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-11-13 | 865 | 880 | 865 | 880 | 5,000 | 880 |
| 2006-11-10 | 861 | 865 | 860 | 865 | 7,000 | 865 |
| 2006-11-09 | 865 | 865 | 861 | 861 | 8,000 | 861 |
| 2006-11-08 | 873 | 879 | 873 | 875 | 5,000 | 875 |
| 2006-11-06 | 877 | 890 | 872 | 890 | 19,000 | 890 |
| 2006-11-02 | 880 | 880 | 871 | 880 | 19,000 | 880 |
| 2006-11-01 | 899 | 899 | 880 | 881 | 42,000 | 881 |
| 2006-10-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-10-30 | 906 | 906 | 896 | 900 | 6,000 | 900 |
| 2006-10-27 | 900 | 900 | 889 | 896 | 12,000 | 896 |
| 2006-10-26 | 888 | 900 | 888 | 892 | 24,000 | 892 |
| 2006-10-25 | 891 | 892 | 887 | 888 | 8,000 | 888 |
| 2006-10-24 | 899 | 901 | 899 | 900 | 8,000 | 900 |
| 2006-10-23 | 901 | 901 | 878 | 884 | 60,000 | 884 |
| 2006-10-20 | 900 | 925 | 900 | 900 | 40,000 | 900 |
| 2006-10-19 | 901 | 910 | 880 | 890 | 71,000 | 890 |
| 2006-10-18 | 890 | 895 | 860 | 894 | 64,000 | 894 |
| 2006-10-17 | 903 | 903 | 895 | 895 | 5,000 | 895 |
| 2006-10-16 | 905 | 905 | 901 | 901 | 9,000 | 901 |
| 2006-10-13 | 912 | 912 | 907 | 907 | 7,000 | 907 |
| 2006-10-12 | 912 | 919 | 912 | 912 | 30,000 | 912 |
| 2006-10-11 | 909 | 920 | 909 | 912 | 12,000 | 912 |
| 2006-10-10 | 920 | 920 | 910 | 919 | 8,000 | 919 |
| 2006-10-06 | 910 | 920 | 910 | 920 | 21,000 | 920 |
| 2006-10-04 | 919 | 919 | 915 | 915 | 3,000 | 915 |
| 2006-10-03 | 930 | 930 | 912 | 929 | 25,000 | 929 |
| 2006-10-02 | 945 | 945 | 930 | 930 | 18,000 | 930 |
| 2006-09-29 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-09-27 | 950 | 950 | 930 | 945 | 9,000 | 945 |
| 2006-09-26 | 920 | 935 | 920 | 935 | 7,000 | 935 |
| 2006-09-25 | 920 | 930 | 920 | 930 | 5,000 | 930 |
| 2006-09-22 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2006-09-21 | 929 | 938 | 922 | 938 | 15,000 | 938 |
| 2006-09-20 | 940 | 940 | 920 | 930 | 6,000 | 930 |
| 2006-09-19 | 935 | 944 | 935 | 940 | 6,000 | 940 |
| 2006-09-15 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2006-09-14 | 925 | 950 | 925 | 945 | 16,000 | 945 |
| 2006-09-13 | 921 | 935 | 921 | 935 | 20,000 | 935 |
| 2006-09-12 | 928 | 934 | 921 | 921 | 19,000 | 921 |
| 2006-09-11 | 934 | 939 | 931 | 936 | 12,000 | 936 |
| 2006-09-08 | 934 | 944 | 934 | 944 | 7,000 | 944 |
| 2006-09-07 | 946 | 946 | 932 | 944 | 35,000 | 944 |
| 2006-09-06 | 949 | 955 | 948 | 955 | 8,000 | 955 |
| 2006-09-05 | 941 | 955 | 940 | 955 | 27,000 | 955 |
| 2006-09-04 | 958 | 960 | 947 | 948 | 35,000 | 948 |
| 2006-09-01 | 965 | 965 | 960 | 960 | 9,000 | 960 |
| 2006-08-31 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 2006-08-30 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2006-08-29 | 970 | 970 | 958 | 965 | 12,000 | 965 |
| 2006-08-28 | 965 | 965 | 950 | 964 | 21,000 | 964 |
| 2006-08-25 | 980 | 986 | 975 | 975 | 15,000 | 975 |
| 2006-08-24 | 980 | 985 | 976 | 980 | 10,000 | 980 |
| 2006-08-23 | 970 | 980 | 970 | 980 | 12,000 | 980 |
| 2006-08-22 | 973 | 973 | 965 | 970 | 9,000 | 970 |
| 2006-08-21 | 958 | 958 | 953 | 953 | 6,000 | 953 |
| 2006-08-18 | 956 | 961 | 950 | 958 | 13,000 | 958 |
| 2006-08-17 | 960 | 980 | 960 | 962 | 28,000 | 962 |
| 2006-08-16 | 966 | 976 | 966 | 976 | 2,000 | 976 |
| 2006-08-15 | 970 | 970 | 955 | 966 | 20,000 | 966 |
| 2006-08-14 | 971 | 980 | 970 | 970 | 19,000 | 970 |
| 2006-08-11 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 2006-08-10 | 960 | 975 | 960 | 975 | 42,000 | 975 |
| 2006-08-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-08-08 | 955 | 960 | 955 | 960 | 3,000 | 960 |
| 2006-08-07 | 961 | 970 | 961 | 961 | 5,000 | 961 |
| 2006-08-04 | 971 | 975 | 970 | 975 | 13,000 | 975 |
| 2006-08-02 | 980 | 985 | 980 | 985 | 16,000 | 985 |
| 2006-08-01 | 981 | 985 | 981 | 985 | 7,000 | 985 |
| 2006-07-31 | 980 | 981 | 980 | 981 | 6,000 | 981 |
| 2006-07-28 | 965 | 980 | 960 | 980 | 14,000 | 980 |
| 2006-07-27 | 979 | 979 | 975 | 975 | 6,000 | 975 |
| 2006-07-26 | 988 | 995 | 980 | 980 | 5,000 | 980 |
| 2006-07-25 | 979 | 989 | 979 | 989 | 5,000 | 989 |
| 2006-07-24 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2006-07-20 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2006-07-19 | 974 | 984 | 974 | 984 | 7,000 | 984 |
| 2006-07-18 | 980 | 984 | 980 | 984 | 12,000 | 984 |
| 2006-07-14 | 1,028 | 1,028 | 980 | 980 | 31,000 | 980 |
| 2006-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-07-12 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 2006-07-10 | 1,035 | 1,037 | 1,035 | 1,037 | 11,000 | 1,037 |
| 2006-07-07 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 | 1,035 |
| 2006-07-06 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2006-07-05 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2006-07-04 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2006-07-03 | 1,026 | 1,040 | 1,026 | 1,040 | 11,000 | 1,040 |
| 2006-06-29 | 1,020 | 1,035 | 1,020 | 1,035 | 6,000 | 1,035 |
| 2006-06-28 | 1,044 | 1,045 | 1,020 | 1,030 | 11,000 | 1,030 |
| 2006-06-27 | 1,044 | 1,044 | 1,030 | 1,044 | 3,000 | 1,044 |
| 2006-06-26 | 1,029 | 1,029 | 1,020 | 1,029 | 3,000 | 1,029 |
| 2006-06-23 | 1,040 | 1,040 | 1,017 | 1,029 | 38,000 | 1,029 |
| 2006-06-22 | 1,033 | 1,045 | 1,016 | 1,045 | 24,000 | 1,045 |
| 2006-06-21 | 1,038 | 1,038 | 1,021 | 1,022 | 4,000 | 1,022 |
| 2006-06-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2006-06-19 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 2006-06-16 | 1,055 | 1,055 | 1,020 | 1,049 | 4,000 | 1,049 |
| 2006-06-15 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 | 1,035 |
| 2006-06-14 | 1,007 | 1,015 | 1,007 | 1,015 | 5,000 | 1,015 |
| 2006-06-13 | 1,021 | 1,025 | 1,021 | 1,025 | 3,000 | 1,025 |
| 2006-06-12 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2006-06-09 | 996 | 1,024 | 996 | 1,021 | 8,000 | 1,021 |
| 2006-06-08 | 1,051 | 1,051 | 1,001 | 1,029 | 5,000 | 1,029 |
| 2006-06-07 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2006-06-02 | 1,075 | 1,090 | 1,075 | 1,090 | 4,000 | 1,090 |
| 2006-06-01 | 1,070 | 1,099 | 1,068 | 1,099 | 16,000 | 1,099 |
| 2006-05-30 | 1,100 | 1,100 | 1,098 | 1,099 | 4,000 | 1,099 |
| 2006-05-29 | 1,130 | 1,130 | 1,070 | 1,100 | 32,000 | 1,100 |
| 2006-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2006-05-25 | 1,125 | 1,125 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2006-05-24 | 1,098 | 1,145 | 1,098 | 1,145 | 12,000 | 1,145 |
| 2006-05-23 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 | 1,137 |
| 2006-05-22 | 1,137 | 1,150 | 1,124 | 1,124 | 8,000 | 1,124 |
| 2006-05-19 | 1,111 | 1,140 | 1,111 | 1,137 | 5,000 | 1,137 |
| 2006-05-18 | 1,131 | 1,132 | 1,111 | 1,120 | 6,000 | 1,120 |
| 2006-05-17 | 1,132 | 1,147 | 1,132 | 1,147 | 6,000 | 1,147 |
| 2006-05-16 | 1,161 | 1,161 | 1,140 | 1,150 | 7,000 | 1,150 |
| 2006-05-15 | 1,153 | 1,161 | 1,141 | 1,161 | 5,000 | 1,161 |
| 2006-05-12 | 1,145 | 1,160 | 1,140 | 1,160 | 4,000 | 1,160 |
| 2006-05-11 | 1,165 | 1,165 | 1,137 | 1,157 | 10,000 | 1,157 |
| 2006-05-08 | 1,150 | 1,170 | 1,143 | 1,169 | 5,000 | 1,169 |
| 2006-05-02 | 1,132 | 1,159 | 1,132 | 1,159 | 4,000 | 1,159 |
| 2006-05-01 | 1,155 | 1,160 | 1,140 | 1,160 | 6,000 | 1,160 |
| 2006-04-28 | 1,151 | 1,169 | 1,140 | 1,140 | 58,000 | 1,140 |
| 2006-04-27 | 1,150 | 1,165 | 1,150 | 1,165 | 40,000 | 1,165 |
| 2006-04-26 | 1,144 | 1,153 | 1,136 | 1,150 | 23,000 | 1,150 |
| 2006-04-25 | 1,163 | 1,163 | 1,150 | 1,160 | 45,000 | 1,160 |
| 2006-04-24 | 1,185 | 1,185 | 1,165 | 1,181 | 4,000 | 1,181 |
| 2006-04-21 | 1,163 | 1,197 | 1,163 | 1,185 | 13,000 | 1,185 |
| 2006-04-20 | 1,184 | 1,185 | 1,175 | 1,175 | 66,000 | 1,175 |
| 2006-04-19 | 1,176 | 1,200 | 1,172 | 1,194 | 37,000 | 1,194 |
| 2006-04-18 | 1,181 | 1,194 | 1,181 | 1,194 | 5,000 | 1,194 |
| 2006-04-17 | 1,210 | 1,210 | 1,197 | 1,197 | 18,000 | 1,197 |
| 2006-04-14 | 1,187 | 1,191 | 1,185 | 1,191 | 14,000 | 1,191 |
| 2006-04-13 | 1,183 | 1,192 | 1,173 | 1,192 | 18,000 | 1,192 |
| 2006-04-12 | 1,193 | 1,200 | 1,192 | 1,192 | 32,000 | 1,192 |
| 2006-04-11 | 1,197 | 1,215 | 1,197 | 1,204 | 34,000 | 1,204 |
| 2006-04-10 | 1,190 | 1,234 | 1,190 | 1,216 | 92,000 | 1,216 |
| 2006-04-07 | 1,170 | 1,201 | 1,155 | 1,201 | 24,000 | 1,201 |
| 2006-04-06 | 1,155 | 1,169 | 1,152 | 1,169 | 38,000 | 1,169 |
| 2006-04-05 | 1,149 | 1,155 | 1,141 | 1,155 | 31,000 | 1,155 |
| 2006-04-04 | 1,137 | 1,149 | 1,137 | 1,149 | 44,000 | 1,149 |
| 2006-04-03 | 1,145 | 1,155 | 1,131 | 1,149 | 88,000 | 1,149 |
| 2006-03-31 | 1,145 | 1,145 | 1,144 | 1,144 | 36,000 | 1,144 |
| 2006-03-30 | 1,150 | 1,150 | 1,145 | 1,145 | 37,000 | 1,145 |
| 2006-03-29 | 1,145 | 1,165 | 1,128 | 1,145 | 38,000 | 1,145 |
| 2006-03-28 | 1,138 | 1,145 | 1,135 | 1,145 | 6,000 | 1,145 |
| 2006-03-27 | 1,159 | 1,159 | 1,139 | 1,158 | 15,000 | 1,158 |
| 2006-03-24 | 1,122 | 1,160 | 1,122 | 1,159 | 28,000 | 1,159 |
| 2006-03-23 | 1,167 | 1,167 | 1,157 | 1,162 | 6,000 | 1,162 |
| 2006-03-22 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 1,169 |
| 2006-03-17 | 1,173 | 1,173 | 1,173 | 1,173 | 3,000 | 1,173 |
| 2006-03-16 | 1,174 | 1,174 | 1,134 | 1,162 | 3,000 | 1,162 |
| 2006-03-15 | 1,169 | 1,170 | 1,169 | 1,170 | 5,000 | 1,170 |
| 2006-03-14 | 1,170 | 1,170 | 1,169 | 1,169 | 4,000 | 1,169 |
| 2006-03-13 | 1,165 | 1,169 | 1,165 | 1,169 | 5,000 | 1,169 |
| 2006-03-10 | 1,158 | 1,165 | 1,158 | 1,165 | 5,000 | 1,165 |
| 2006-03-09 | 1,134 | 1,155 | 1,116 | 1,155 | 13,000 | 1,155 |
| 2006-03-08 | 1,100 | 1,127 | 1,100 | 1,120 | 15,000 | 1,120 |
| 2006-03-07 | 1,128 | 1,130 | 1,125 | 1,130 | 10,000 | 1,130 |
| 2006-03-06 | 1,085 | 1,120 | 1,085 | 1,120 | 7,000 | 1,120 |
| 2006-03-03 | 1,102 | 1,110 | 1,100 | 1,100 | 14,000 | 1,100 |
| 2006-03-02 | 1,102 | 1,102 | 1,081 | 1,102 | 15,000 | 1,102 |
| 2006-03-01 | 1,080 | 1,088 | 1,060 | 1,088 | 16,000 | 1,088 |
| 2006-02-28 | 1,055 | 1,070 | 1,055 | 1,070 | 14,000 | 1,070 |
| 2006-02-27 | 1,075 | 1,075 | 1,055 | 1,055 | 7,000 | 1,055 |
| 2006-02-24 | 1,079 | 1,079 | 1,060 | 1,077 | 8,000 | 1,077 |
| 2006-02-23 | 1,060 | 1,100 | 1,060 | 1,079 | 7,000 | 1,079 |
| 2006-02-22 | 1,100 | 1,100 | 1,096 | 1,100 | 18,000 | 1,100 |
| 2006-02-21 | 1,089 | 1,130 | 1,089 | 1,108 | 39,000 | 1,108 |
| 2006-02-20 | 1,101 | 1,120 | 1,101 | 1,120 | 7,000 | 1,120 |
| 2006-02-17 | 1,144 | 1,144 | 1,130 | 1,130 | 19,000 | 1,130 |
| 2006-02-16 | 1,145 | 1,147 | 1,140 | 1,147 | 4,000 | 1,147 |
| 2006-02-15 | 1,131 | 1,170 | 1,131 | 1,170 | 5,000 | 1,170 |
| 2006-02-14 | 1,154 | 1,171 | 1,150 | 1,171 | 27,000 | 1,171 |
| 2006-02-13 | 1,173 | 1,173 | 1,151 | 1,151 | 9,000 | 1,151 |
| 2006-02-10 | 1,190 | 1,190 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2006-02-09 | 1,179 | 1,182 | 1,179 | 1,180 | 6,000 | 1,180 |
| 2006-02-08 | 1,180 | 1,185 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2006-02-07 | 1,180 | 1,199 | 1,180 | 1,182 | 16,000 | 1,182 |
| 2006-02-06 | 1,197 | 1,200 | 1,177 | 1,190 | 44,000 | 1,190 |
| 2006-02-03 | 1,206 | 1,220 | 1,196 | 1,196 | 78,000 | 1,196 |
| 2006-02-02 | 1,223 | 1,223 | 1,200 | 1,205 | 41,000 | 1,205 |
| 2006-02-01 | 1,191 | 1,200 | 1,187 | 1,200 | 45,000 | 1,200 |
| 2006-01-31 | 1,171 | 1,190 | 1,170 | 1,180 | 28,000 | 1,180 |
| 2006-01-30 | 1,175 | 1,185 | 1,150 | 1,159 | 30,000 | 1,159 |
| 2006-01-27 | 1,197 | 1,197 | 1,170 | 1,170 | 13,000 | 1,170 |
| 2006-01-26 | 1,180 | 1,182 | 1,180 | 1,182 | 5,000 | 1,182 |
| 2006-01-25 | 1,190 | 1,200 | 1,170 | 1,180 | 31,000 | 1,180 |
| 2006-01-24 | 1,180 | 1,200 | 1,180 | 1,190 | 42,000 | 1,190 |
| 2006-01-23 | 1,227 | 1,227 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2006-01-20 | 1,223 | 1,223 | 1,207 | 1,207 | 8,000 | 1,207 |
| 2006-01-19 | 1,130 | 1,228 | 1,130 | 1,203 | 28,000 | 1,203 |
| 2006-01-18 | 1,220 | 1,220 | 1,170 | 1,170 | 18,000 | 1,170 |
| 2006-01-17 | 1,200 | 1,225 | 1,200 | 1,220 | 20,000 | 1,220 |
| 2006-01-16 | 1,246 | 1,246 | 1,226 | 1,226 | 26,000 | 1,226 |
| 2006-01-13 | 1,248 | 1,248 | 1,232 | 1,235 | 31,000 | 1,235 |
| 2006-01-12 | 1,257 | 1,260 | 1,240 | 1,248 | 26,000 | 1,248 |
| 2006-01-11 | 1,253 | 1,280 | 1,250 | 1,257 | 25,000 | 1,257 |
| 2006-01-10 | 1,240 | 1,274 | 1,240 | 1,245 | 89,000 | 1,245 |
| 2006-01-06 | 1,240 | 1,240 | 1,233 | 1,240 | 12,000 | 1,240 |
| 2006-01-05 | 1,238 | 1,241 | 1,225 | 1,241 | 12,000 | 1,241 |
| 2006-01-04 | 1,216 | 1,225 | 1,216 | 1,223 | 24,000 | 1,223 |
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
