8125 (株)ワキタ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2009-12-29 | 380 | 385 | 379 | 385 | 4,000 | 385 |
| 2009-12-28 | 387 | 394 | 380 | 385 | 12,000 | 385 |
| 2009-12-25 | 380 | 387 | 380 | 387 | 3,000 | 387 |
| 2009-12-24 | 366 | 380 | 366 | 380 | 20,000 | 380 |
| 2009-12-22 | 375 | 375 | 365 | 365 | 14,000 | 365 |
| 2009-12-21 | 374 | 374 | 370 | 370 | 8,000 | 370 |
| 2009-12-18 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2009-12-17 | 380 | 388 | 380 | 380 | 9,000 | 380 |
| 2009-12-16 | 382 | 382 | 380 | 380 | 10,000 | 380 |
| 2009-12-15 | 394 | 394 | 382 | 385 | 5,000 | 385 |
| 2009-12-14 | 385 | 400 | 385 | 395 | 6,000 | 395 |
| 2009-12-11 | 386 | 399 | 383 | 383 | 13,000 | 383 |
| 2009-12-10 | 391 | 391 | 386 | 386 | 15,000 | 386 |
| 2009-12-09 | 388 | 388 | 380 | 380 | 5,000 | 380 |
| 2009-12-08 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2009-12-07 | 400 | 400 | 396 | 396 | 11,000 | 396 |
| 2009-12-04 | 378 | 385 | 378 | 384 | 17,000 | 384 |
| 2009-12-03 | 386 | 386 | 377 | 377 | 6,000 | 377 |
| 2009-12-02 | 390 | 390 | 380 | 380 | 16,000 | 380 |
| 2009-12-01 | 396 | 396 | 390 | 390 | 8,000 | 390 |
| 2009-11-30 | 391 | 396 | 386 | 396 | 4,000 | 396 |
| 2009-11-27 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2009-11-26 | 396 | 401 | 396 | 401 | 6,000 | 401 |
| 2009-11-25 | 405 | 411 | 405 | 411 | 7,000 | 411 |
| 2009-11-20 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2009-11-19 | 400 | 408 | 400 | 408 | 5,000 | 408 |
| 2009-11-17 | 432 | 432 | 413 | 413 | 8,000 | 413 |
| 2009-11-16 | 442 | 446 | 437 | 442 | 9,000 | 442 |
| 2009-11-13 | 438 | 438 | 423 | 428 | 6,000 | 428 |
| 2009-11-12 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-11-11 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2009-11-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-11-09 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-11-06 | 440 | 440 | 435 | 440 | 13,000 | 440 |
| 2009-11-05 | 437 | 440 | 427 | 440 | 5,000 | 440 |
| 2009-11-04 | 437 | 437 | 437 | 437 | 6,000 | 437 |
| 2009-11-02 | 459 | 459 | 450 | 450 | 10,000 | 450 |
| 2009-10-30 | 468 | 468 | 464 | 464 | 3,000 | 464 |
| 2009-10-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-10-28 | 455 | 457 | 450 | 457 | 3,000 | 457 |
| 2009-10-27 | 467 | 467 | 450 | 455 | 7,000 | 455 |
| 2009-10-26 | 455 | 462 | 455 | 462 | 4,000 | 462 |
| 2009-10-23 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2009-10-22 | 453 | 455 | 453 | 455 | 8,000 | 455 |
| 2009-10-21 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2009-10-20 | 445 | 450 | 445 | 450 | 8,000 | 450 |
| 2009-10-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-10-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-10-15 | 452 | 452 | 447 | 447 | 4,000 | 447 |
| 2009-10-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-10-09 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2009-10-08 | 419 | 435 | 419 | 435 | 24,000 | 435 |
| 2009-10-07 | 419 | 420 | 419 | 419 | 5,000 | 419 |
| 2009-10-06 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2009-10-05 | 420 | 420 | 412 | 415 | 11,000 | 415 |
| 2009-10-02 | 435 | 435 | 420 | 420 | 5,000 | 420 |
| 2009-10-01 | 436 | 437 | 436 | 437 | 2,000 | 437 |
| 2009-09-30 | 432 | 437 | 427 | 437 | 19,000 | 437 |
| 2009-09-29 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-09-28 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 2009-09-25 | 450 | 450 | 437 | 442 | 12,000 | 442 |
| 2009-09-24 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2009-09-18 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 2009-09-17 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2009-09-16 | 454 | 455 | 454 | 455 | 6,000 | 455 |
| 2009-09-15 | 445 | 454 | 445 | 454 | 6,000 | 454 |
| 2009-09-11 | 439 | 440 | 439 | 440 | 4,000 | 440 |
| 2009-09-10 | 437 | 437 | 436 | 436 | 4,000 | 436 |
| 2009-09-09 | 426 | 431 | 426 | 431 | 3,000 | 431 |
| 2009-09-08 | 426 | 431 | 426 | 431 | 3,000 | 431 |
| 2009-09-07 | 454 | 454 | 430 | 435 | 20,000 | 435 |
| 2009-09-04 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2009-09-03 | 467 | 469 | 467 | 469 | 5,000 | 469 |
| 2009-09-01 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2009-08-31 | 485 | 493 | 485 | 493 | 2,000 | 493 |
| 2009-08-28 | 492 | 495 | 492 | 495 | 2,000 | 495 |
| 2009-08-27 | 496 | 497 | 493 | 497 | 8,000 | 497 |
| 2009-08-26 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2009-08-25 | 490 | 507 | 490 | 503 | 13,000 | 503 |
| 2009-08-24 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2009-08-21 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2009-08-20 | 500 | 504 | 500 | 504 | 4,000 | 504 |
| 2009-08-18 | 500 | 502 | 500 | 500 | 7,000 | 500 |
| 2009-08-17 | 508 | 508 | 502 | 502 | 5,000 | 502 |
| 2009-08-14 | 493 | 500 | 493 | 500 | 2,000 | 500 |
| 2009-08-12 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2009-08-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-08-10 | 504 | 504 | 494 | 500 | 6,000 | 500 |
| 2009-08-07 | 500 | 500 | 494 | 494 | 4,000 | 494 |
| 2009-08-06 | 494 | 500 | 494 | 500 | 8,000 | 500 |
| 2009-08-05 | 514 | 514 | 501 | 514 | 6,000 | 514 |
| 2009-08-04 | 507 | 507 | 506 | 506 | 4,000 | 506 |
| 2009-07-31 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2009-07-30 | 516 | 516 | 510 | 515 | 12,000 | 515 |
| 2009-07-29 | 515 | 516 | 512 | 516 | 15,000 | 516 |
| 2009-07-28 | 512 | 519 | 510 | 515 | 14,000 | 515 |
| 2009-07-27 | 509 | 513 | 507 | 512 | 28,000 | 512 |
| 2009-07-24 | 491 | 499 | 490 | 499 | 23,000 | 499 |
| 2009-07-23 | 484 | 489 | 484 | 485 | 7,000 | 485 |
| 2009-07-22 | 471 | 480 | 471 | 480 | 17,000 | 480 |
| 2009-07-21 | 480 | 480 | 474 | 476 | 11,000 | 476 |
| 2009-07-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-07-16 | 476 | 476 | 475 | 475 | 6,000 | 475 |
| 2009-07-15 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 2009-07-14 | 474 | 479 | 474 | 475 | 22,000 | 475 |
| 2009-07-13 | 489 | 490 | 470 | 473 | 31,000 | 473 |
| 2009-07-10 | 494 | 494 | 490 | 491 | 26,000 | 491 |
| 2009-07-09 | 480 | 482 | 480 | 480 | 23,000 | 480 |
| 2009-07-08 | 477 | 485 | 473 | 480 | 56,000 | 480 |
| 2009-07-07 | 485 | 487 | 475 | 485 | 17,000 | 485 |
| 2009-07-06 | 479 | 485 | 475 | 485 | 10,000 | 485 |
| 2009-07-03 | 480 | 480 | 466 | 475 | 19,000 | 475 |
| 2009-07-02 | 484 | 490 | 470 | 470 | 19,000 | 470 |
| 2009-07-01 | 481 | 481 | 475 | 475 | 5,000 | 475 |
| 2009-06-30 | 485 | 485 | 482 | 483 | 12,000 | 483 |
| 2009-06-29 | 493 | 495 | 485 | 485 | 37,000 | 485 |
| 2009-06-26 | 470 | 480 | 470 | 479 | 15,000 | 479 |
| 2009-06-25 | 460 | 480 | 451 | 480 | 33,000 | 480 |
| 2009-06-24 | 457 | 475 | 440 | 475 | 17,000 | 475 |
| 2009-06-23 | 465 | 476 | 450 | 476 | 13,000 | 476 |
| 2009-06-22 | 435 | 480 | 435 | 466 | 45,000 | 466 |
| 2009-06-19 | 425 | 436 | 415 | 434 | 21,000 | 434 |
| 2009-06-18 | 417 | 425 | 407 | 425 | 24,000 | 425 |
| 2009-06-17 | 409 | 415 | 407 | 413 | 16,000 | 413 |
| 2009-06-16 | 413 | 414 | 403 | 414 | 25,000 | 414 |
| 2009-06-15 | 420 | 423 | 403 | 414 | 60,000 | 414 |
| 2009-06-12 | 392 | 402 | 389 | 400 | 57,000 | 400 |
| 2009-06-11 | 385 | 390 | 385 | 390 | 18,000 | 390 |
| 2009-06-10 | 385 | 390 | 382 | 390 | 14,000 | 390 |
| 2009-06-09 | 385 | 394 | 385 | 394 | 7,000 | 394 |
| 2009-06-08 | 382 | 388 | 379 | 385 | 35,000 | 385 |
| 2009-06-05 | 379 | 381 | 377 | 381 | 27,000 | 381 |
| 2009-06-04 | 377 | 380 | 377 | 379 | 22,000 | 379 |
| 2009-06-03 | 383 | 383 | 375 | 376 | 26,000 | 376 |
| 2009-06-02 | 394 | 394 | 385 | 385 | 10,000 | 385 |
| 2009-06-01 | 395 | 401 | 390 | 401 | 14,000 | 401 |
| 2009-05-29 | 389 | 401 | 389 | 395 | 25,000 | 395 |
| 2009-05-28 | 385 | 394 | 380 | 380 | 24,000 | 380 |
| 2009-05-27 | 379 | 386 | 378 | 386 | 28,000 | 386 |
| 2009-05-26 | 369 | 371 | 368 | 369 | 57,000 | 369 |
| 2009-05-25 | 369 | 370 | 369 | 370 | 14,000 | 370 |
| 2009-05-22 | 370 | 370 | 364 | 369 | 22,000 | 369 |
| 2009-05-21 | 370 | 375 | 365 | 370 | 14,000 | 370 |
| 2009-05-20 | 366 | 370 | 365 | 370 | 29,000 | 370 |
| 2009-05-19 | 363 | 366 | 361 | 366 | 43,000 | 366 |
| 2009-05-18 | 363 | 363 | 361 | 361 | 8,000 | 361 |
| 2009-05-15 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2009-05-14 | 364 | 364 | 361 | 363 | 12,000 | 363 |
| 2009-05-13 | 364 | 364 | 361 | 363 | 11,000 | 363 |
| 2009-05-12 | 361 | 365 | 361 | 364 | 21,000 | 364 |
| 2009-05-11 | 361 | 363 | 361 | 361 | 14,000 | 361 |
| 2009-05-08 | 360 | 362 | 360 | 361 | 45,000 | 361 |
| 2009-05-07 | 361 | 361 | 359 | 360 | 21,000 | 360 |
| 2009-05-01 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2009-04-30 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2009-04-28 | 366 | 369 | 365 | 366 | 22,000 | 366 |
| 2009-04-27 | 366 | 366 | 360 | 366 | 15,000 | 366 |
| 2009-04-24 | 353 | 358 | 353 | 356 | 32,000 | 356 |
| 2009-04-23 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 2009-04-22 | 354 | 356 | 354 | 356 | 4,000 | 356 |
| 2009-04-21 | 350 | 352 | 350 | 351 | 8,000 | 351 |
| 2009-04-20 | 352 | 360 | 350 | 356 | 16,000 | 356 |
| 2009-04-17 | 357 | 357 | 356 | 356 | 3,000 | 356 |
| 2009-04-16 | 350 | 350 | 347 | 347 | 10,000 | 347 |
| 2009-04-15 | 358 | 360 | 352 | 355 | 13,000 | 355 |
| 2009-04-14 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2009-04-13 | 355 | 355 | 348 | 350 | 8,000 | 350 |
| 2009-04-10 | 350 | 360 | 350 | 359 | 16,000 | 359 |
| 2009-04-09 | 340 | 359 | 340 | 359 | 22,000 | 359 |
| 2009-04-08 | 335 | 339 | 335 | 339 | 9,000 | 339 |
| 2009-04-07 | 329 | 335 | 329 | 334 | 53,000 | 334 |
| 2009-04-06 | 330 | 330 | 328 | 329 | 25,000 | 329 |
| 2009-04-03 | 329 | 331 | 326 | 330 | 29,000 | 330 |
| 2009-04-02 | 324 | 330 | 324 | 329 | 17,000 | 329 |
| 2009-04-01 | 323 | 323 | 320 | 321 | 5,000 | 321 |
| 2009-03-31 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 2009-03-30 | 321 | 325 | 316 | 325 | 43,000 | 325 |
| 2009-03-27 | 323 | 330 | 323 | 329 | 69,000 | 329 |
| 2009-03-26 | 320 | 325 | 317 | 317 | 53,000 | 317 |
| 2009-03-25 | 327 | 327 | 320 | 325 | 17,000 | 325 |
| 2009-03-24 | 326 | 328 | 321 | 328 | 15,000 | 328 |
| 2009-03-23 | 311 | 325 | 310 | 315 | 78,000 | 315 |
| 2009-03-19 | 306 | 310 | 305 | 305 | 37,000 | 305 |
| 2009-03-18 | 309 | 310 | 303 | 305 | 65,000 | 305 |
| 2009-03-17 | 308 | 311 | 300 | 308 | 60,000 | 308 |
| 2009-03-16 | 318 | 318 | 310 | 313 | 25,000 | 313 |
| 2009-03-13 | 311 | 316 | 311 | 314 | 3,000 | 314 |
| 2009-03-12 | 313 | 314 | 310 | 310 | 12,000 | 310 |
| 2009-03-11 | 311 | 316 | 311 | 312 | 6,000 | 312 |
| 2009-03-10 | 318 | 319 | 308 | 319 | 9,000 | 319 |
| 2009-03-09 | 311 | 320 | 311 | 315 | 8,000 | 315 |
| 2009-03-06 | 321 | 321 | 312 | 312 | 19,000 | 312 |
| 2009-03-05 | 317 | 321 | 317 | 321 | 3,000 | 321 |
| 2009-03-04 | 324 | 324 | 323 | 324 | 4,000 | 324 |
| 2009-03-03 | 320 | 323 | 319 | 323 | 8,000 | 323 |
| 2009-03-02 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2009-02-27 | 333 | 333 | 322 | 330 | 25,000 | 330 |
| 2009-02-26 | 326 | 333 | 326 | 333 | 4,000 | 333 |
| 2009-02-25 | 335 | 335 | 320 | 326 | 77,000 | 326 |
| 2009-02-24 | 330 | 339 | 322 | 339 | 49,000 | 339 |
| 2009-02-23 | 355 | 360 | 350 | 358 | 89,000 | 358 |
| 2009-02-20 | 360 | 360 | 355 | 357 | 40,000 | 357 |
| 2009-02-19 | 359 | 363 | 359 | 359 | 22,000 | 359 |
| 2009-02-18 | 362 | 362 | 355 | 355 | 66,000 | 355 |
| 2009-02-17 | 358 | 364 | 355 | 361 | 48,000 | 361 |
| 2009-02-16 | 348 | 360 | 344 | 359 | 48,000 | 359 |
| 2009-02-13 | 340 | 343 | 340 | 343 | 19,000 | 343 |
| 2009-02-12 | 340 | 340 | 337 | 340 | 47,000 | 340 |
| 2009-02-10 | 337 | 342 | 336 | 342 | 21,000 | 342 |
| 2009-02-09 | 342 | 345 | 338 | 338 | 34,000 | 338 |
| 2009-02-06 | 343 | 345 | 327 | 345 | 42,000 | 345 |
| 2009-02-05 | 348 | 348 | 340 | 343 | 74,000 | 343 |
| 2009-02-04 | 344 | 350 | 343 | 350 | 28,000 | 350 |
| 2009-02-03 | 349 | 349 | 340 | 340 | 61,000 | 340 |
| 2009-02-02 | 350 | 356 | 347 | 352 | 58,000 | 352 |
| 2009-01-30 | 350 | 352 | 347 | 350 | 33,000 | 350 |
| 2009-01-29 | 349 | 350 | 348 | 350 | 19,000 | 350 |
| 2009-01-28 | 352 | 352 | 346 | 349 | 26,000 | 349 |
| 2009-01-27 | 360 | 360 | 350 | 353 | 57,000 | 353 |
| 2009-01-26 | 345 | 356 | 345 | 353 | 10,000 | 353 |
| 2009-01-23 | 351 | 351 | 340 | 340 | 13,000 | 340 |
| 2009-01-22 | 351 | 353 | 351 | 351 | 9,000 | 351 |
| 2009-01-21 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2009-01-20 | 360 | 360 | 355 | 357 | 9,000 | 357 |
| 2009-01-19 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 2009-01-16 | 362 | 363 | 356 | 356 | 30,000 | 356 |
| 2009-01-15 | 370 | 370 | 363 | 366 | 22,000 | 366 |
| 2009-01-14 | 370 | 378 | 370 | 375 | 9,000 | 375 |
| 2009-01-13 | 370 | 380 | 365 | 371 | 13,000 | 371 |
| 2009-01-09 | 362 | 378 | 362 | 377 | 23,000 | 377 |
| 2009-01-08 | 365 | 369 | 351 | 365 | 18,000 | 365 |
| 2009-01-07 | 362 | 373 | 362 | 373 | 7,000 | 373 |
| 2009-01-06 | 371 | 371 | 351 | 365 | 20,000 | 365 |
| 2009-01-05 | 380 | 380 | 373 | 373 | 8,000 | 373 |
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