8125 (株)ワキタ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 701 | 720 | 701 | 720 | 5,000 | 720 |
| 2007-12-27 | 690 | 710 | 690 | 700 | 15,000 | 700 |
| 2007-12-26 | 661 | 700 | 661 | 690 | 18,000 | 690 |
| 2007-12-25 | 666 | 685 | 665 | 681 | 14,000 | 681 |
| 2007-12-21 | 660 | 665 | 660 | 665 | 8,000 | 665 |
| 2007-12-20 | 661 | 670 | 651 | 660 | 15,000 | 660 |
| 2007-12-19 | 664 | 665 | 660 | 660 | 5,000 | 660 |
| 2007-12-18 | 650 | 669 | 650 | 665 | 7,000 | 665 |
| 2007-12-17 | 670 | 670 | 660 | 665 | 16,000 | 665 |
| 2007-12-14 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2007-12-13 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2007-12-12 | 675 | 675 | 655 | 665 | 28,000 | 665 |
| 2007-12-11 | 680 | 683 | 663 | 665 | 20,000 | 665 |
| 2007-12-10 | 721 | 721 | 680 | 680 | 13,000 | 680 |
| 2007-12-07 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2007-12-04 | 715 | 715 | 700 | 700 | 5,000 | 700 |
| 2007-12-03 | 710 | 720 | 710 | 712 | 3,000 | 712 |
| 2007-11-29 | 719 | 740 | 719 | 740 | 5,000 | 740 |
| 2007-11-28 | 702 | 719 | 702 | 719 | 5,000 | 719 |
| 2007-11-27 | 712 | 712 | 692 | 702 | 6,000 | 702 |
| 2007-11-26 | 681 | 695 | 680 | 695 | 7,000 | 695 |
| 2007-11-22 | 650 | 695 | 650 | 695 | 10,000 | 695 |
| 2007-11-21 | 661 | 682 | 661 | 670 | 25,000 | 670 |
| 2007-11-20 | 715 | 715 | 690 | 691 | 9,000 | 691 |
| 2007-11-19 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2007-11-16 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2007-11-15 | 763 | 763 | 733 | 735 | 15,000 | 735 |
| 2007-11-14 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2007-11-13 | 760 | 760 | 753 | 753 | 3,000 | 753 |
| 2007-11-12 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2007-11-09 | 771 | 771 | 770 | 771 | 11,000 | 771 |
| 2007-11-08 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 2007-11-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-11-05 | 780 | 780 | 779 | 780 | 3,000 | 780 |
| 2007-11-02 | 773 | 773 | 770 | 770 | 4,000 | 770 |
| 2007-11-01 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 2007-10-31 | 770 | 771 | 770 | 771 | 5,000 | 771 |
| 2007-10-30 | 780 | 780 | 775 | 775 | 3,000 | 775 |
| 2007-10-29 | 803 | 803 | 775 | 780 | 5,000 | 780 |
| 2007-10-25 | 782 | 783 | 780 | 780 | 3,000 | 780 |
| 2007-10-24 | 796 | 796 | 795 | 795 | 4,000 | 795 |
| 2007-10-23 | 790 | 795 | 783 | 795 | 8,000 | 795 |
| 2007-10-22 | 780 | 785 | 779 | 780 | 26,000 | 780 |
| 2007-10-19 | 770 | 770 | 766 | 768 | 25,000 | 768 |
| 2007-10-18 | 781 | 785 | 781 | 785 | 6,000 | 785 |
| 2007-10-17 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2007-10-16 | 781 | 781 | 780 | 781 | 4,000 | 781 |
| 2007-10-15 | 780 | 781 | 780 | 780 | 9,000 | 780 |
| 2007-10-12 | 780 | 781 | 780 | 781 | 8,000 | 781 |
| 2007-10-11 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-10-10 | 781 | 781 | 780 | 781 | 8,000 | 781 |
| 2007-10-09 | 782 | 782 | 780 | 780 | 6,000 | 780 |
| 2007-10-05 | 780 | 781 | 780 | 781 | 7,000 | 781 |
| 2007-10-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2007-10-03 | 781 | 781 | 780 | 781 | 7,000 | 781 |
| 2007-10-02 | 791 | 791 | 780 | 780 | 10,000 | 780 |
| 2007-10-01 | 790 | 792 | 781 | 781 | 6,000 | 781 |
| 2007-09-28 | 755 | 800 | 755 | 800 | 10,000 | 800 |
| 2007-09-27 | 741 | 760 | 736 | 755 | 20,000 | 755 |
| 2007-09-26 | 735 | 735 | 731 | 731 | 11,000 | 731 |
| 2007-09-25 | 785 | 785 | 734 | 735 | 45,000 | 735 |
| 2007-09-21 | 827 | 827 | 785 | 785 | 9,000 | 785 |
| 2007-09-20 | 850 | 860 | 820 | 843 | 14,000 | 843 |
| 2007-09-19 | 880 | 880 | 868 | 868 | 6,000 | 868 |
| 2007-09-18 | 880 | 880 | 870 | 880 | 19,000 | 880 |
| 2007-09-14 | 930 | 930 | 901 | 918 | 10,000 | 918 |
| 2007-09-13 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2007-09-12 | 922 | 922 | 916 | 920 | 4,000 | 920 |
| 2007-09-11 | 934 | 934 | 920 | 920 | 4,000 | 920 |
| 2007-09-10 | 943 | 943 | 920 | 920 | 4,000 | 920 |
| 2007-09-07 | 944 | 945 | 937 | 943 | 9,000 | 943 |
| 2007-09-06 | 940 | 940 | 930 | 940 | 6,000 | 940 |
| 2007-09-05 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 2007-09-04 | 934 | 937 | 934 | 937 | 4,000 | 937 |
| 2007-09-03 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 2007-08-31 | 930 | 940 | 930 | 940 | 4,000 | 940 |
| 2007-08-30 | 936 | 936 | 930 | 930 | 2,000 | 930 |
| 2007-08-29 | 940 | 940 | 905 | 929 | 7,000 | 929 |
| 2007-08-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-08-27 | 930 | 930 | 910 | 930 | 8,000 | 930 |
| 2007-08-24 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-08-23 | 930 | 930 | 913 | 930 | 4,000 | 930 |
| 2007-08-22 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2007-08-21 | 927 | 930 | 927 | 927 | 7,000 | 927 |
| 2007-08-20 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2007-08-17 | 950 | 951 | 930 | 930 | 150,000 | 930 |
| 2007-08-16 | 935 | 935 | 912 | 925 | 10,000 | 925 |
| 2007-08-15 | 945 | 945 | 925 | 925 | 3,000 | 925 |
| 2007-08-14 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2007-08-13 | 933 | 933 | 933 | 933 | 4,000 | 933 |
| 2007-08-10 | 944 | 944 | 927 | 937 | 3,000 | 937 |
| 2007-08-09 | 945 | 945 | 940 | 940 | 5,000 | 940 |
| 2007-08-08 | 945 | 945 | 933 | 940 | 5,000 | 940 |
| 2007-08-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-08-06 | 950 | 950 | 931 | 940 | 6,000 | 940 |
| 2007-08-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-08-02 | 950 | 950 | 931 | 941 | 3,000 | 941 |
| 2007-08-01 | 950 | 950 | 930 | 950 | 6,000 | 950 |
| 2007-07-30 | 950 | 952 | 950 | 952 | 9,000 | 952 |
| 2007-07-27 | 950 | 950 | 940 | 950 | 27,000 | 950 |
| 2007-07-26 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-07-25 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2007-07-24 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 2007-07-23 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2007-07-20 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2007-07-19 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-07-18 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-07-17 | 955 | 955 | 950 | 950 | 5,000 | 950 |
| 2007-07-13 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 2007-07-12 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-07-11 | 950 | 951 | 947 | 950 | 43,000 | 950 |
| 2007-07-10 | 955 | 955 | 952 | 952 | 5,000 | 952 |
| 2007-07-09 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2007-07-06 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2007-07-05 | 950 | 955 | 950 | 950 | 16,000 | 950 |
| 2007-07-04 | 950 | 950 | 950 | 950 | 20,000 | 950 |
| 2007-07-03 | 951 | 951 | 951 | 951 | 10,000 | 951 |
| 2007-07-02 | 951 | 955 | 950 | 950 | 6,000 | 950 |
| 2007-06-29 | 950 | 957 | 950 | 957 | 12,000 | 957 |
| 2007-06-28 | 950 | 950 | 945 | 950 | 37,000 | 950 |
| 2007-06-27 | 970 | 970 | 950 | 950 | 29,000 | 950 |
| 2007-06-26 | 955 | 955 | 950 | 950 | 10,000 | 950 |
| 2007-06-25 | 950 | 958 | 950 | 956 | 15,000 | 956 |
| 2007-06-22 | 957 | 957 | 957 | 957 | 3,000 | 957 |
| 2007-06-21 | 950 | 951 | 950 | 951 | 5,000 | 951 |
| 2007-06-20 | 955 | 958 | 955 | 955 | 16,000 | 955 |
| 2007-06-19 | 958 | 958 | 955 | 955 | 10,000 | 955 |
| 2007-06-18 | 952 | 962 | 952 | 956 | 10,000 | 956 |
| 2007-06-15 | 962 | 962 | 945 | 953 | 17,000 | 953 |
| 2007-06-14 | 951 | 952 | 951 | 952 | 5,000 | 952 |
| 2007-06-13 | 956 | 956 | 951 | 951 | 2,000 | 951 |
| 2007-06-12 | 964 | 964 | 956 | 956 | 2,000 | 956 |
| 2007-06-11 | 955 | 956 | 955 | 955 | 5,000 | 955 |
| 2007-06-08 | 958 | 958 | 952 | 955 | 3,000 | 955 |
| 2007-06-07 | 955 | 965 | 951 | 951 | 4,000 | 951 |
| 2007-06-06 | 970 | 970 | 970 | 970 | 18,000 | 970 |
| 2007-06-05 | 960 | 970 | 960 | 970 | 7,000 | 970 |
| 2007-06-04 | 981 | 983 | 960 | 960 | 30,000 | 960 |
| 2007-06-01 | 960 | 965 | 960 | 961 | 7,000 | 961 |
| 2007-05-31 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2007-05-30 | 965 | 970 | 960 | 960 | 3,000 | 960 |
| 2007-05-29 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 2007-05-28 | 961 | 967 | 960 | 967 | 4,000 | 967 |
| 2007-05-25 | 961 | 971 | 961 | 971 | 2,000 | 971 |
| 2007-05-24 | 961 | 961 | 960 | 961 | 7,000 | 961 |
| 2007-05-23 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2007-05-22 | 962 | 964 | 960 | 964 | 9,000 | 964 |
| 2007-05-21 | 959 | 962 | 957 | 962 | 11,000 | 962 |
| 2007-05-18 | 960 | 960 | 955 | 957 | 14,000 | 957 |
| 2007-05-17 | 961 | 961 | 960 | 960 | 10,000 | 960 |
| 2007-05-16 | 965 | 965 | 957 | 961 | 19,000 | 961 |
| 2007-05-15 | 979 | 979 | 960 | 965 | 4,000 | 965 |
| 2007-05-14 | 980 | 980 | 961 | 961 | 2,000 | 961 |
| 2007-05-11 | 961 | 961 | 960 | 960 | 2,000 | 960 |
| 2007-05-10 | 965 | 965 | 961 | 961 | 2,000 | 961 |
| 2007-05-09 | 959 | 963 | 959 | 963 | 9,000 | 963 |
| 2007-05-08 | 957 | 959 | 957 | 959 | 5,000 | 959 |
| 2007-05-07 | 952 | 969 | 952 | 957 | 7,000 | 957 |
| 2007-05-02 | 950 | 950 | 945 | 945 | 2,000 | 945 |
| 2007-05-01 | 940 | 945 | 940 | 945 | 2,000 | 945 |
| 2007-04-27 | 948 | 948 | 940 | 940 | 7,000 | 940 |
| 2007-04-26 | 942 | 942 | 922 | 940 | 11,000 | 940 |
| 2007-04-25 | 937 | 940 | 930 | 940 | 19,000 | 940 |
| 2007-04-24 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2007-04-23 | 926 | 926 | 913 | 920 | 10,000 | 920 |
| 2007-04-20 | 920 | 926 | 920 | 926 | 27,000 | 926 |
| 2007-04-19 | 919 | 919 | 918 | 919 | 7,000 | 919 |
| 2007-04-18 | 902 | 914 | 895 | 914 | 9,000 | 914 |
| 2007-04-16 | 918 | 918 | 910 | 917 | 8,000 | 917 |
| 2007-04-13 | 915 | 915 | 895 | 910 | 23,000 | 910 |
| 2007-04-12 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2007-04-11 | 909 | 910 | 909 | 910 | 10,000 | 910 |
| 2007-04-10 | 910 | 910 | 909 | 910 | 12,000 | 910 |
| 2007-04-09 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2007-04-06 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 2007-04-05 | 892 | 898 | 891 | 898 | 4,000 | 898 |
| 2007-04-04 | 890 | 900 | 890 | 892 | 8,000 | 892 |
| 2007-04-03 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2007-04-02 | 885 | 887 | 885 | 885 | 3,000 | 885 |
| 2007-03-30 | 885 | 889 | 884 | 888 | 14,000 | 888 |
| 2007-03-29 | 885 | 885 | 885 | 885 | 25,000 | 885 |
| 2007-03-28 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2007-03-27 | 890 | 905 | 890 | 905 | 9,000 | 905 |
| 2007-03-26 | 900 | 900 | 895 | 895 | 21,000 | 895 |
| 2007-03-23 | 901 | 920 | 900 | 920 | 18,000 | 920 |
| 2007-03-22 | 888 | 900 | 888 | 900 | 8,000 | 900 |
| 2007-03-20 | 886 | 888 | 886 | 888 | 7,000 | 888 |
| 2007-03-19 | 885 | 886 | 880 | 886 | 22,000 | 886 |
| 2007-03-16 | 886 | 886 | 882 | 886 | 15,000 | 886 |
| 2007-03-15 | 885 | 886 | 885 | 886 | 9,000 | 886 |
| 2007-03-14 | 895 | 896 | 886 | 886 | 15,000 | 886 |
| 2007-03-13 | 896 | 901 | 896 | 901 | 7,000 | 901 |
| 2007-03-12 | 900 | 903 | 895 | 899 | 13,000 | 899 |
| 2007-03-09 | 886 | 900 | 886 | 900 | 6,000 | 900 |
| 2007-03-08 | 895 | 900 | 890 | 900 | 25,000 | 900 |
| 2007-03-07 | 900 | 900 | 892 | 895 | 12,000 | 895 |
| 2007-03-06 | 902 | 907 | 890 | 900 | 34,000 | 900 |
| 2007-03-05 | 902 | 906 | 902 | 904 | 15,000 | 904 |
| 2007-03-02 | 902 | 903 | 901 | 901 | 27,000 | 901 |
| 2007-03-01 | 920 | 920 | 907 | 915 | 19,000 | 915 |
| 2007-02-28 | 917 | 935 | 917 | 930 | 46,000 | 930 |
| 2007-02-27 | 973 | 974 | 967 | 967 | 16,000 | 967 |
| 2007-02-26 | 983 | 985 | 974 | 980 | 19,000 | 980 |
| 2007-02-23 | 978 | 999 | 960 | 986 | 29,000 | 986 |
| 2007-02-22 | 1,025 | 1,030 | 1,021 | 1,030 | 60,000 | 1,030 |
| 2007-02-21 | 1,031 | 1,031 | 1,025 | 1,025 | 22,000 | 1,025 |
| 2007-02-20 | 1,030 | 1,035 | 1,028 | 1,031 | 11,000 | 1,031 |
| 2007-02-19 | 1,037 | 1,037 | 1,025 | 1,030 | 116,000 | 1,030 |
| 2007-02-16 | 1,040 | 1,044 | 1,036 | 1,039 | 14,000 | 1,039 |
| 2007-02-15 | 1,049 | 1,049 | 1,037 | 1,037 | 7,000 | 1,037 |
| 2007-02-14 | 1,040 | 1,040 | 1,035 | 1,040 | 7,000 | 1,040 |
| 2007-02-13 | 1,030 | 1,042 | 1,025 | 1,040 | 9,000 | 1,040 |
| 2007-02-09 | 1,025 | 1,044 | 1,025 | 1,039 | 17,000 | 1,039 |
| 2007-02-08 | 1,043 | 1,043 | 1,015 | 1,025 | 15,000 | 1,025 |
| 2007-02-07 | 1,045 | 1,045 | 1,016 | 1,029 | 63,000 | 1,029 |
| 2007-02-06 | 1,042 | 1,055 | 1,041 | 1,045 | 28,000 | 1,045 |
| 2007-02-05 | 1,056 | 1,056 | 1,040 | 1,042 | 69,000 | 1,042 |
| 2007-02-02 | 1,020 | 1,042 | 1,020 | 1,042 | 128,000 | 1,042 |
| 2007-02-01 | 1,014 | 1,019 | 1,014 | 1,019 | 9,000 | 1,019 |
| 2007-01-31 | 1,007 | 1,013 | 1,007 | 1,013 | 12,000 | 1,013 |
| 2007-01-30 | 1,003 | 1,014 | 1,003 | 1,007 | 14,000 | 1,007 |
| 2007-01-29 | 1,020 | 1,020 | 1,010 | 1,015 | 6,000 | 1,015 |
| 2007-01-26 | 991 | 1,015 | 991 | 1,010 | 50,000 | 1,010 |
| 2007-01-25 | 1,002 | 1,010 | 995 | 1,000 | 21,000 | 1,000 |
| 2007-01-24 | 975 | 1,025 | 975 | 1,014 | 48,000 | 1,014 |
| 2007-01-23 | 976 | 976 | 974 | 974 | 12,000 | 974 |
| 2007-01-22 | 980 | 980 | 970 | 974 | 5,000 | 974 |
| 2007-01-19 | 975 | 975 | 973 | 973 | 3,000 | 973 |
| 2007-01-18 | 960 | 970 | 960 | 970 | 6,000 | 970 |
| 2007-01-17 | 957 | 978 | 957 | 978 | 13,000 | 978 |
| 2007-01-16 | 957 | 960 | 957 | 957 | 4,000 | 957 |
| 2007-01-15 | 977 | 977 | 955 | 960 | 10,000 | 960 |
| 2007-01-12 | 937 | 962 | 937 | 962 | 11,000 | 962 |
| 2007-01-11 | 955 | 969 | 945 | 950 | 26,000 | 950 |
| 2007-01-10 | 950 | 955 | 950 | 955 | 9,000 | 955 |
| 2007-01-09 | 945 | 950 | 941 | 950 | 8,000 | 950 |
| 2007-01-05 | 949 | 949 | 939 | 940 | 4,000 | 940 |
| 2007-01-04 | 936 | 939 | 936 | 939 | 3,000 | 939 |
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