8125 (株)ワキタ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 388 | 388 | 375 | 379 | 5,000 | 379 |
| 2008-12-29 | 370 | 379 | 366 | 379 | 26,000 | 379 |
| 2008-12-26 | 352 | 360 | 350 | 350 | 24,000 | 350 |
| 2008-12-25 | 332 | 342 | 332 | 342 | 17,000 | 342 |
| 2008-12-24 | 335 | 339 | 332 | 332 | 14,000 | 332 |
| 2008-12-22 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2008-12-19 | 330 | 337 | 330 | 335 | 33,000 | 335 |
| 2008-12-18 | 331 | 332 | 323 | 326 | 22,000 | 326 |
| 2008-12-17 | 329 | 333 | 323 | 330 | 25,000 | 330 |
| 2008-12-16 | 320 | 340 | 318 | 339 | 45,000 | 339 |
| 2008-12-15 | 310 | 320 | 310 | 320 | 139,000 | 320 |
| 2008-12-12 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2008-12-11 | 310 | 317 | 306 | 317 | 50,000 | 317 |
| 2008-12-10 | 301 | 305 | 301 | 304 | 65,000 | 304 |
| 2008-12-09 | 301 | 306 | 301 | 305 | 35,000 | 305 |
| 2008-12-08 | 303 | 304 | 300 | 300 | 30,000 | 300 |
| 2008-12-05 | 310 | 310 | 303 | 303 | 17,000 | 303 |
| 2008-12-04 | 311 | 311 | 311 | 311 | 23,000 | 311 |
| 2008-12-03 | 315 | 315 | 311 | 313 | 10,000 | 313 |
| 2008-12-02 | 317 | 317 | 311 | 316 | 14,000 | 316 |
| 2008-12-01 | 318 | 318 | 312 | 317 | 11,000 | 317 |
| 2008-11-28 | 318 | 320 | 316 | 320 | 11,000 | 320 |
| 2008-11-27 | 318 | 320 | 317 | 318 | 16,000 | 318 |
| 2008-11-26 | 311 | 315 | 311 | 314 | 6,000 | 314 |
| 2008-11-25 | 320 | 320 | 308 | 311 | 61,000 | 311 |
| 2008-11-21 | 310 | 320 | 308 | 315 | 60,000 | 315 |
| 2008-11-20 | 330 | 330 | 316 | 320 | 40,000 | 320 |
| 2008-11-19 | 330 | 333 | 330 | 331 | 10,000 | 331 |
| 2008-11-18 | 330 | 335 | 330 | 330 | 10,000 | 330 |
| 2008-11-17 | 339 | 340 | 338 | 340 | 5,000 | 340 |
| 2008-11-14 | 347 | 347 | 336 | 340 | 17,000 | 340 |
| 2008-11-13 | 350 | 350 | 330 | 350 | 20,000 | 350 |
| 2008-11-12 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 2008-11-11 | 355 | 357 | 355 | 357 | 7,000 | 357 |
| 2008-11-10 | 350 | 359 | 350 | 359 | 19,000 | 359 |
| 2008-11-07 | 346 | 346 | 340 | 345 | 12,000 | 345 |
| 2008-11-06 | 360 | 360 | 341 | 346 | 15,000 | 346 |
| 2008-11-05 | 360 | 361 | 350 | 361 | 66,000 | 361 |
| 2008-11-04 | 360 | 380 | 351 | 360 | 25,000 | 360 |
| 2008-10-31 | 360 | 360 | 356 | 356 | 9,000 | 356 |
| 2008-10-30 | 360 | 360 | 360 | 360 | 45,000 | 360 |
| 2008-10-29 | 362 | 369 | 360 | 360 | 32,000 | 360 |
| 2008-10-28 | 355 | 359 | 350 | 350 | 9,000 | 350 |
| 2008-10-27 | 365 | 365 | 356 | 360 | 13,000 | 360 |
| 2008-10-24 | 360 | 360 | 355 | 355 | 16,000 | 355 |
| 2008-10-23 | 371 | 371 | 365 | 365 | 42,000 | 365 |
| 2008-10-22 | 390 | 390 | 380 | 390 | 6,000 | 390 |
| 2008-10-21 | 369 | 390 | 369 | 390 | 10,000 | 390 |
| 2008-10-20 | 385 | 385 | 367 | 370 | 10,000 | 370 |
| 2008-10-17 | 371 | 371 | 371 | 371 | 10,000 | 371 |
| 2008-10-15 | 378 | 378 | 378 | 378 | 6,000 | 378 |
| 2008-10-14 | 400 | 400 | 390 | 390 | 15,000 | 390 |
| 2008-10-10 | 380 | 380 | 364 | 365 | 9,000 | 365 |
| 2008-10-09 | 372 | 380 | 370 | 380 | 3,000 | 380 |
| 2008-10-08 | 400 | 400 | 371 | 371 | 8,000 | 371 |
| 2008-10-07 | 420 | 420 | 401 | 411 | 48,000 | 411 |
| 2008-10-06 | 425 | 430 | 418 | 418 | 30,000 | 418 |
| 2008-10-02 | 440 | 440 | 425 | 425 | 14,000 | 425 |
| 2008-10-01 | 438 | 440 | 438 | 440 | 11,000 | 440 |
| 2008-09-30 | 440 | 451 | 431 | 440 | 46,000 | 440 |
| 2008-09-29 | 474 | 475 | 460 | 465 | 26,000 | 465 |
| 2008-09-26 | 468 | 469 | 464 | 464 | 9,000 | 464 |
| 2008-09-25 | 472 | 472 | 471 | 471 | 4,000 | 471 |
| 2008-09-24 | 476 | 476 | 473 | 475 | 15,000 | 475 |
| 2008-09-22 | 490 | 490 | 475 | 475 | 3,000 | 475 |
| 2008-09-19 | 517 | 517 | 490 | 490 | 4,000 | 490 |
| 2008-09-18 | 485 | 500 | 485 | 500 | 8,000 | 500 |
| 2008-09-16 | 504 | 504 | 485 | 485 | 6,000 | 485 |
| 2008-09-11 | 489 | 494 | 489 | 494 | 2,000 | 494 |
| 2008-09-10 | 475 | 487 | 475 | 487 | 3,000 | 487 |
| 2008-09-08 | 471 | 490 | 471 | 490 | 4,000 | 490 |
| 2008-09-05 | 487 | 487 | 475 | 475 | 22,000 | 475 |
| 2008-09-04 | 490 | 500 | 486 | 500 | 16,000 | 500 |
| 2008-09-03 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 2008-08-29 | 500 | 500 | 499 | 500 | 4,000 | 500 |
| 2008-08-28 | 500 | 510 | 495 | 495 | 4,000 | 495 |
| 2008-08-27 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2008-08-26 | 505 | 505 | 494 | 496 | 5,000 | 496 |
| 2008-08-25 | 501 | 510 | 500 | 510 | 7,000 | 510 |
| 2008-08-22 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-08-21 | 508 | 510 | 507 | 510 | 4,000 | 510 |
| 2008-08-20 | 514 | 514 | 508 | 510 | 5,000 | 510 |
| 2008-08-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2008-08-18 | 521 | 521 | 501 | 514 | 10,000 | 514 |
| 2008-08-15 | 535 | 535 | 535 | 535 | 96,000 | 535 |
| 2008-08-14 | 520 | 539 | 520 | 539 | 2,000 | 539 |
| 2008-08-13 | 522 | 522 | 520 | 520 | 4,000 | 520 |
| 2008-08-11 | 526 | 539 | 526 | 539 | 3,000 | 539 |
| 2008-08-08 | 550 | 552 | 501 | 504 | 10,000 | 504 |
| 2008-08-07 | 555 | 555 | 552 | 552 | 9,000 | 552 |
| 2008-08-06 | 575 | 575 | 552 | 552 | 7,000 | 552 |
| 2008-08-04 | 580 | 580 | 575 | 575 | 10,000 | 575 |
| 2008-07-30 | 578 | 580 | 578 | 580 | 6,000 | 580 |
| 2008-07-28 | 588 | 588 | 578 | 578 | 3,000 | 578 |
| 2008-07-25 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2008-07-24 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2008-07-23 | 592 | 592 | 592 | 592 | 3,000 | 592 |
| 2008-07-22 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2008-07-18 | 567 | 567 | 562 | 562 | 13,000 | 562 |
| 2008-07-17 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2008-07-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-07-15 | 584 | 584 | 571 | 571 | 4,000 | 571 |
| 2008-07-11 | 591 | 591 | 585 | 585 | 3,000 | 585 |
| 2008-07-10 | 592 | 592 | 590 | 591 | 12,000 | 591 |
| 2008-07-09 | 595 | 595 | 585 | 586 | 4,000 | 586 |
| 2008-07-08 | 595 | 595 | 585 | 585 | 2,000 | 585 |
| 2008-07-07 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 2008-07-04 | 598 | 598 | 590 | 590 | 3,000 | 590 |
| 2008-07-03 | 590 | 593 | 580 | 590 | 14,000 | 590 |
| 2008-07-02 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2008-07-01 | 588 | 590 | 588 | 590 | 37,000 | 590 |
| 2008-06-30 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2008-06-27 | 589 | 589 | 581 | 589 | 25,000 | 589 |
| 2008-06-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2008-06-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-06-24 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2008-06-23 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2008-06-20 | 599 | 599 | 580 | 580 | 2,000 | 580 |
| 2008-06-19 | 590 | 599 | 590 | 599 | 4,000 | 599 |
| 2008-06-18 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 2008-06-17 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2008-06-16 | 603 | 603 | 577 | 587 | 25,000 | 587 |
| 2008-06-13 | 598 | 598 | 598 | 598 | 5,000 | 598 |
| 2008-06-12 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2008-06-11 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2008-06-10 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2008-06-09 | 600 | 600 | 574 | 592 | 14,000 | 592 |
| 2008-06-06 | 600 | 605 | 600 | 600 | 6,000 | 600 |
| 2008-06-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2008-06-04 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 2008-06-03 | 608 | 608 | 600 | 608 | 4,000 | 608 |
| 2008-06-02 | 609 | 609 | 603 | 609 | 7,000 | 609 |
| 2008-05-30 | 603 | 609 | 603 | 609 | 5,000 | 609 |
| 2008-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-05-28 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2008-05-27 | 610 | 610 | 601 | 605 | 10,000 | 605 |
| 2008-05-26 | 605 | 608 | 605 | 605 | 8,000 | 605 |
| 2008-05-23 | 594 | 605 | 594 | 605 | 21,000 | 605 |
| 2008-05-22 | 594 | 596 | 594 | 594 | 8,000 | 594 |
| 2008-05-21 | 594 | 594 | 593 | 594 | 12,000 | 594 |
| 2008-05-20 | 590 | 594 | 590 | 594 | 29,000 | 594 |
| 2008-05-19 | 590 | 590 | 580 | 585 | 23,000 | 585 |
| 2008-05-16 | 584 | 590 | 584 | 590 | 20,000 | 590 |
| 2008-05-15 | 590 | 595 | 590 | 593 | 33,000 | 593 |
| 2008-05-14 | 589 | 589 | 583 | 589 | 5,000 | 589 |
| 2008-05-13 | 571 | 583 | 571 | 583 | 9,000 | 583 |
| 2008-05-12 | 580 | 588 | 580 | 588 | 10,000 | 588 |
| 2008-05-09 | 580 | 588 | 580 | 583 | 19,000 | 583 |
| 2008-05-08 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2008-05-07 | 587 | 589 | 585 | 585 | 15,000 | 585 |
| 2008-05-02 | 590 | 590 | 587 | 587 | 22,000 | 587 |
| 2008-05-01 | 588 | 588 | 588 | 588 | 7,000 | 588 |
| 2008-04-30 | 588 | 593 | 588 | 593 | 2,000 | 593 |
| 2008-04-28 | 585 | 588 | 585 | 588 | 3,000 | 588 |
| 2008-04-25 | 575 | 575 | 571 | 572 | 3,000 | 572 |
| 2008-04-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-04-23 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2008-04-22 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2008-04-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-04-17 | 560 | 580 | 560 | 580 | 3,000 | 580 |
| 2008-04-16 | 594 | 594 | 580 | 580 | 6,000 | 580 |
| 2008-04-15 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2008-04-14 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2008-04-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-09 | 594 | 594 | 593 | 593 | 2,000 | 593 |
| 2008-04-07 | 583 | 594 | 583 | 594 | 3,000 | 594 |
| 2008-04-04 | 598 | 598 | 592 | 593 | 4,000 | 593 |
| 2008-04-03 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 2008-04-02 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2008-04-01 | 600 | 600 | 581 | 600 | 11,000 | 600 |
| 2008-03-28 | 595 | 595 | 595 | 595 | 10,000 | 595 |
| 2008-03-27 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2008-03-26 | 585 | 585 | 565 | 568 | 6,000 | 568 |
| 2008-03-25 | 600 | 600 | 590 | 597 | 3,000 | 597 |
| 2008-03-24 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2008-03-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2008-03-18 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-03-17 | 567 | 570 | 560 | 570 | 9,000 | 570 |
| 2008-03-14 | 560 | 569 | 560 | 569 | 3,000 | 569 |
| 2008-03-13 | 542 | 560 | 541 | 560 | 4,000 | 560 |
| 2008-03-12 | 557 | 560 | 540 | 560 | 12,000 | 560 |
| 2008-03-11 | 560 | 565 | 560 | 565 | 7,000 | 565 |
| 2008-03-10 | 598 | 598 | 560 | 575 | 6,000 | 575 |
| 2008-03-07 | 593 | 600 | 590 | 600 | 7,000 | 600 |
| 2008-03-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2008-03-05 | 625 | 625 | 610 | 610 | 5,000 | 610 |
| 2008-03-03 | 617 | 617 | 610 | 615 | 25,000 | 615 |
| 2008-02-29 | 621 | 621 | 620 | 620 | 18,000 | 620 |
| 2008-02-28 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2008-02-27 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 2008-02-26 | 647 | 647 | 622 | 622 | 10,000 | 622 |
| 2008-02-25 | 628 | 649 | 628 | 640 | 20,000 | 640 |
| 2008-02-22 | 670 | 670 | 640 | 648 | 15,000 | 648 |
| 2008-02-21 | 630 | 650 | 630 | 650 | 20,000 | 650 |
| 2008-02-20 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 2008-02-19 | 620 | 626 | 620 | 626 | 6,000 | 626 |
| 2008-02-18 | 618 | 619 | 615 | 619 | 5,000 | 619 |
| 2008-02-15 | 619 | 619 | 610 | 611 | 100,000 | 611 |
| 2008-02-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2008-02-08 | 616 | 616 | 605 | 610 | 7,000 | 610 |
| 2008-02-07 | 611 | 619 | 611 | 616 | 3,000 | 616 |
| 2008-02-06 | 619 | 619 | 616 | 616 | 2,000 | 616 |
| 2008-02-05 | 620 | 620 | 610 | 619 | 32,000 | 619 |
| 2008-02-04 | 612 | 612 | 610 | 610 | 8,000 | 610 |
| 2008-02-01 | 619 | 619 | 610 | 610 | 2,000 | 610 |
| 2008-01-31 | 615 | 615 | 610 | 615 | 58,000 | 615 |
| 2008-01-30 | 616 | 616 | 616 | 616 | 6,000 | 616 |
| 2008-01-29 | 620 | 620 | 615 | 616 | 5,000 | 616 |
| 2008-01-28 | 615 | 616 | 614 | 616 | 10,000 | 616 |
| 2008-01-25 | 600 | 620 | 600 | 615 | 46,000 | 615 |
| 2008-01-24 | 610 | 625 | 608 | 608 | 10,000 | 608 |
| 2008-01-23 | 626 | 626 | 590 | 609 | 18,000 | 609 |
| 2008-01-22 | 649 | 649 | 626 | 626 | 6,000 | 626 |
| 2008-01-21 | 670 | 670 | 650 | 650 | 39,000 | 650 |
| 2008-01-18 | 670 | 670 | 656 | 663 | 6,000 | 663 |
| 2008-01-17 | 661 | 673 | 661 | 673 | 5,000 | 673 |
| 2008-01-16 | 670 | 699 | 651 | 690 | 29,000 | 690 |
| 2008-01-15 | 704 | 704 | 650 | 670 | 8,000 | 670 |
| 2008-01-09 | 705 | 705 | 704 | 704 | 119,000 | 704 |
| 2008-01-08 | 705 | 705 | 704 | 705 | 30,000 | 705 |
| 2008-01-07 | 706 | 706 | 703 | 703 | 3,000 | 703 |
| 2008-01-04 | 721 | 721 | 721 | 721 | 1,000 | 721 |
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