8125 (株)ワキタ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 364 | 370 | 362 | 370 | 46,000 | 370 |
| 2010-12-29 | 361 | 365 | 361 | 365 | 28,000 | 365 |
| 2010-12-28 | 361 | 368 | 361 | 363 | 38,000 | 363 |
| 2010-12-27 | 358 | 361 | 357 | 360 | 36,000 | 360 |
| 2010-12-24 | 362 | 363 | 353 | 362 | 50,000 | 362 |
| 2010-12-22 | 369 | 370 | 362 | 362 | 49,000 | 362 |
| 2010-12-21 | 370 | 371 | 363 | 369 | 48,000 | 369 |
| 2010-12-20 | 372 | 375 | 368 | 372 | 30,000 | 372 |
| 2010-12-17 | 370 | 374 | 367 | 373 | 26,000 | 373 |
| 2010-12-16 | 363 | 373 | 363 | 370 | 51,000 | 370 |
| 2010-12-15 | 356 | 365 | 356 | 365 | 44,000 | 365 |
| 2010-12-14 | 348 | 355 | 347 | 354 | 40,000 | 354 |
| 2010-12-13 | 350 | 350 | 338 | 346 | 48,000 | 346 |
| 2010-12-10 | 348 | 348 | 345 | 347 | 30,000 | 347 |
| 2010-12-09 | 342 | 345 | 341 | 345 | 15,000 | 345 |
| 2010-12-08 | 342 | 345 | 341 | 342 | 30,000 | 342 |
| 2010-12-07 | 343 | 343 | 340 | 342 | 31,000 | 342 |
| 2010-12-06 | 333 | 343 | 333 | 343 | 44,000 | 343 |
| 2010-12-03 | 334 | 337 | 334 | 335 | 24,000 | 335 |
| 2010-12-02 | 330 | 332 | 330 | 331 | 18,000 | 331 |
| 2010-12-01 | 325 | 328 | 325 | 328 | 19,000 | 328 |
| 2010-11-30 | 334 | 334 | 326 | 327 | 35,000 | 327 |
| 2010-11-29 | 324 | 331 | 324 | 330 | 51,000 | 330 |
| 2010-11-26 | 324 | 325 | 323 | 323 | 31,000 | 323 |
| 2010-11-25 | 325 | 326 | 324 | 324 | 42,000 | 324 |
| 2010-11-24 | 321 | 324 | 320 | 323 | 29,000 | 323 |
| 2010-11-22 | 320 | 325 | 320 | 324 | 44,000 | 324 |
| 2010-11-19 | 318 | 319 | 315 | 318 | 26,000 | 318 |
| 2010-11-18 | 311 | 315 | 311 | 315 | 20,000 | 315 |
| 2010-11-17 | 311 | 312 | 309 | 311 | 28,000 | 311 |
| 2010-11-16 | 311 | 315 | 311 | 312 | 26,000 | 312 |
| 2010-11-15 | 308 | 311 | 306 | 311 | 39,000 | 311 |
| 2010-11-12 | 308 | 308 | 306 | 306 | 27,000 | 306 |
| 2010-11-11 | 309 | 310 | 307 | 308 | 29,000 | 308 |
| 2010-11-10 | 307 | 311 | 305 | 308 | 34,000 | 308 |
| 2010-11-09 | 306 | 306 | 303 | 306 | 11,000 | 306 |
| 2010-11-08 | 307 | 307 | 304 | 306 | 41,000 | 306 |
| 2010-11-05 | 301 | 303 | 301 | 303 | 85,000 | 303 |
| 2010-11-04 | 299 | 302 | 298 | 299 | 95,000 | 299 |
| 2010-11-02 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 2010-11-01 | 300 | 302 | 296 | 302 | 44,000 | 302 |
| 2010-10-29 | 298 | 298 | 296 | 297 | 65,000 | 297 |
| 2010-10-28 | 298 | 300 | 297 | 298 | 29,000 | 298 |
| 2010-10-27 | 301 | 301 | 296 | 297 | 73,000 | 297 |
| 2010-10-26 | 299 | 301 | 298 | 299 | 57,000 | 299 |
| 2010-10-25 | 298 | 300 | 298 | 299 | 25,000 | 299 |
| 2010-10-22 | 301 | 303 | 298 | 299 | 51,000 | 299 |
| 2010-10-21 | 301 | 301 | 300 | 300 | 14,000 | 300 |
| 2010-10-20 | 302 | 302 | 300 | 301 | 56,000 | 301 |
| 2010-10-19 | 302 | 303 | 302 | 302 | 21,000 | 302 |
| 2010-10-18 | 304 | 305 | 303 | 303 | 72,000 | 303 |
| 2010-10-15 | 305 | 305 | 302 | 304 | 47,000 | 304 |
| 2010-10-14 | 309 | 309 | 303 | 304 | 22,000 | 304 |
| 2010-10-13 | 306 | 307 | 305 | 307 | 41,000 | 307 |
| 2010-10-12 | 311 | 313 | 306 | 307 | 37,000 | 307 |
| 2010-10-08 | 310 | 310 | 308 | 310 | 45,000 | 310 |
| 2010-10-07 | 313 | 313 | 310 | 310 | 47,000 | 310 |
| 2010-10-06 | 310 | 313 | 308 | 313 | 41,000 | 313 |
| 2010-10-05 | 309 | 310 | 307 | 310 | 10,000 | 310 |
| 2010-10-04 | 311 | 311 | 308 | 310 | 19,000 | 310 |
| 2010-10-01 | 314 | 314 | 310 | 311 | 15,000 | 311 |
| 2010-09-30 | 312 | 312 | 312 | 312 | 15,000 | 312 |
| 2010-09-29 | 313 | 313 | 310 | 312 | 32,000 | 312 |
| 2010-09-28 | 315 | 316 | 312 | 313 | 28,000 | 313 |
| 2010-09-27 | 320 | 323 | 314 | 315 | 60,000 | 315 |
| 2010-09-24 | 311 | 313 | 310 | 311 | 20,000 | 311 |
| 2010-09-22 | 313 | 314 | 310 | 314 | 15,000 | 314 |
| 2010-09-21 | 315 | 315 | 312 | 312 | 15,000 | 312 |
| 2010-09-17 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2010-09-16 | 314 | 314 | 313 | 313 | 4,000 | 313 |
| 2010-09-15 | 313 | 315 | 313 | 314 | 24,000 | 314 |
| 2010-09-14 | 314 | 314 | 312 | 312 | 5,000 | 312 |
| 2010-09-13 | 315 | 315 | 312 | 314 | 21,000 | 314 |
| 2010-09-10 | 307 | 312 | 307 | 310 | 18,000 | 310 |
| 2010-09-09 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2010-09-08 | 310 | 310 | 298 | 299 | 62,000 | 299 |
| 2010-09-07 | 312 | 315 | 311 | 314 | 29,000 | 314 |
| 2010-09-06 | 307 | 315 | 307 | 309 | 36,000 | 309 |
| 2010-09-03 | 298 | 304 | 298 | 304 | 14,000 | 304 |
| 2010-09-02 | 301 | 301 | 297 | 298 | 11,000 | 298 |
| 2010-09-01 | 296 | 297 | 295 | 297 | 12,000 | 297 |
| 2010-08-31 | 296 | 296 | 293 | 293 | 14,000 | 293 |
| 2010-08-30 | 296 | 296 | 296 | 296 | 28,000 | 296 |
| 2010-08-27 | 298 | 298 | 293 | 296 | 35,000 | 296 |
| 2010-08-26 | 299 | 299 | 294 | 294 | 27,000 | 294 |
| 2010-08-25 | 292 | 295 | 292 | 294 | 20,000 | 294 |
| 2010-08-24 | 291 | 293 | 290 | 292 | 129,000 | 292 |
| 2010-08-23 | 296 | 296 | 291 | 291 | 64,000 | 291 |
| 2010-08-20 | 297 | 298 | 295 | 296 | 69,000 | 296 |
| 2010-08-19 | 306 | 306 | 294 | 297 | 106,000 | 297 |
| 2010-08-18 | 314 | 314 | 304 | 304 | 10,000 | 304 |
| 2010-08-17 | 312 | 312 | 309 | 309 | 3,000 | 309 |
| 2010-08-16 | 311 | 315 | 311 | 313 | 6,000 | 313 |
| 2010-08-13 | 311 | 312 | 310 | 310 | 11,000 | 310 |
| 2010-08-12 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2010-08-11 | 315 | 316 | 315 | 315 | 10,000 | 315 |
| 2010-08-10 | 316 | 316 | 316 | 316 | 21,000 | 316 |
| 2010-08-09 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2010-08-06 | 316 | 318 | 314 | 318 | 30,000 | 318 |
| 2010-08-05 | 316 | 316 | 315 | 316 | 6,000 | 316 |
| 2010-08-04 | 314 | 316 | 314 | 316 | 2,000 | 316 |
| 2010-08-03 | 318 | 319 | 314 | 314 | 30,000 | 314 |
| 2010-08-02 | 320 | 325 | 315 | 315 | 24,000 | 315 |
| 2010-07-30 | 322 | 322 | 318 | 321 | 19,000 | 321 |
| 2010-07-29 | 320 | 320 | 318 | 320 | 18,000 | 320 |
| 2010-07-28 | 316 | 318 | 314 | 318 | 22,000 | 318 |
| 2010-07-27 | 316 | 318 | 314 | 316 | 18,000 | 316 |
| 2010-07-26 | 322 | 322 | 312 | 313 | 66,000 | 313 |
| 2010-07-23 | 322 | 322 | 320 | 321 | 29,000 | 321 |
| 2010-07-22 | 322 | 322 | 321 | 321 | 8,000 | 321 |
| 2010-07-21 | 324 | 324 | 322 | 322 | 7,000 | 322 |
| 2010-07-20 | 324 | 325 | 321 | 323 | 11,000 | 323 |
| 2010-07-16 | 326 | 327 | 325 | 325 | 3,000 | 325 |
| 2010-07-15 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2010-07-14 | 327 | 327 | 323 | 326 | 61,000 | 326 |
| 2010-07-13 | 329 | 329 | 326 | 327 | 6,000 | 327 |
| 2010-07-12 | 332 | 332 | 327 | 329 | 40,000 | 329 |
| 2010-07-09 | 328 | 330 | 321 | 324 | 30,000 | 324 |
| 2010-07-08 | 328 | 328 | 323 | 328 | 67,000 | 328 |
| 2010-07-07 | 328 | 328 | 327 | 327 | 4,000 | 327 |
| 2010-07-06 | 328 | 328 | 327 | 328 | 6,000 | 328 |
| 2010-07-05 | 330 | 330 | 325 | 325 | 21,000 | 325 |
| 2010-07-02 | 332 | 332 | 332 | 332 | 7,000 | 332 |
| 2010-07-01 | 336 | 336 | 332 | 332 | 13,000 | 332 |
| 2010-06-30 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-06-29 | 345 | 345 | 336 | 336 | 14,000 | 336 |
| 2010-06-28 | 345 | 345 | 334 | 340 | 32,000 | 340 |
| 2010-06-25 | 337 | 337 | 335 | 335 | 9,000 | 335 |
| 2010-06-24 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2010-06-23 | 341 | 341 | 339 | 339 | 10,000 | 339 |
| 2010-06-22 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 2010-06-21 | 347 | 347 | 344 | 344 | 4,000 | 344 |
| 2010-06-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-06-17 | 341 | 341 | 339 | 339 | 6,000 | 339 |
| 2010-06-16 | 343 | 343 | 342 | 342 | 3,000 | 342 |
| 2010-06-15 | 341 | 341 | 341 | 341 | 13,000 | 341 |
| 2010-06-14 | 339 | 339 | 336 | 336 | 10,000 | 336 |
| 2010-06-11 | 347 | 347 | 334 | 334 | 34,000 | 334 |
| 2010-06-10 | 335 | 341 | 335 | 341 | 4,000 | 341 |
| 2010-06-09 | 337 | 337 | 334 | 334 | 2,000 | 334 |
| 2010-06-08 | 336 | 337 | 336 | 337 | 3,000 | 337 |
| 2010-06-07 | 337 | 337 | 334 | 335 | 16,000 | 335 |
| 2010-06-04 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 2010-06-03 | 342 | 344 | 338 | 338 | 35,000 | 338 |
| 2010-06-02 | 342 | 342 | 339 | 340 | 12,000 | 340 |
| 2010-06-01 | 348 | 349 | 337 | 340 | 45,000 | 340 |
| 2010-05-31 | 337 | 345 | 337 | 343 | 12,000 | 343 |
| 2010-05-28 | 335 | 335 | 333 | 335 | 44,000 | 335 |
| 2010-05-27 | 343 | 343 | 333 | 335 | 37,000 | 335 |
| 2010-05-26 | 341 | 342 | 335 | 336 | 31,000 | 336 |
| 2010-05-25 | 343 | 343 | 340 | 341 | 35,000 | 341 |
| 2010-05-24 | 346 | 346 | 342 | 342 | 28,000 | 342 |
| 2010-05-21 | 348 | 348 | 341 | 344 | 8,000 | 344 |
| 2010-05-20 | 354 | 354 | 350 | 350 | 23,000 | 350 |
| 2010-05-19 | 356 | 356 | 351 | 354 | 39,000 | 354 |
| 2010-05-18 | 359 | 362 | 356 | 356 | 42,000 | 356 |
| 2010-05-17 | 362 | 362 | 357 | 358 | 48,000 | 358 |
| 2010-05-14 | 366 | 367 | 363 | 364 | 16,000 | 364 |
| 2010-05-13 | 365 | 368 | 365 | 368 | 9,000 | 368 |
| 2010-05-12 | 362 | 368 | 358 | 360 | 74,000 | 360 |
| 2010-05-11 | 371 | 376 | 360 | 361 | 41,000 | 361 |
| 2010-05-10 | 370 | 371 | 365 | 370 | 31,000 | 370 |
| 2010-05-07 | 373 | 374 | 369 | 370 | 14,000 | 370 |
| 2010-05-06 | 385 | 389 | 376 | 376 | 21,000 | 376 |
| 2010-04-30 | 404 | 404 | 384 | 384 | 79,000 | 384 |
| 2010-04-28 | 403 | 404 | 395 | 404 | 11,000 | 404 |
| 2010-04-27 | 398 | 410 | 398 | 406 | 12,000 | 406 |
| 2010-04-26 | 401 | 401 | 397 | 400 | 11,000 | 400 |
| 2010-04-23 | 393 | 400 | 391 | 400 | 4,000 | 400 |
| 2010-04-22 | 397 | 397 | 396 | 396 | 3,000 | 396 |
| 2010-04-21 | 404 | 404 | 386 | 393 | 16,000 | 393 |
| 2010-04-20 | 389 | 396 | 389 | 396 | 11,000 | 396 |
| 2010-04-19 | 385 | 388 | 384 | 388 | 9,000 | 388 |
| 2010-04-16 | 391 | 393 | 386 | 386 | 23,000 | 386 |
| 2010-04-15 | 392 | 392 | 390 | 390 | 9,000 | 390 |
| 2010-04-14 | 389 | 389 | 386 | 386 | 26,000 | 386 |
| 2010-04-13 | 390 | 390 | 389 | 389 | 5,000 | 389 |
| 2010-04-12 | 390 | 393 | 386 | 393 | 10,000 | 393 |
| 2010-04-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2010-04-08 | 388 | 389 | 388 | 388 | 4,000 | 388 |
| 2010-04-07 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2010-04-06 | 389 | 390 | 386 | 390 | 14,000 | 390 |
| 2010-04-05 | 384 | 390 | 383 | 390 | 14,000 | 390 |
| 2010-04-02 | 379 | 380 | 377 | 380 | 9,000 | 380 |
| 2010-04-01 | 377 | 379 | 377 | 379 | 5,000 | 379 |
| 2010-03-31 | 372 | 373 | 371 | 373 | 11,000 | 373 |
| 2010-03-30 | 375 | 375 | 370 | 375 | 16,000 | 375 |
| 2010-03-29 | 376 | 376 | 368 | 372 | 11,000 | 372 |
| 2010-03-26 | 370 | 376 | 370 | 376 | 13,000 | 376 |
| 2010-03-25 | 375 | 375 | 370 | 370 | 11,000 | 370 |
| 2010-03-24 | 373 | 375 | 371 | 375 | 17,000 | 375 |
| 2010-03-23 | 374 | 374 | 368 | 370 | 11,000 | 370 |
| 2010-03-19 | 366 | 369 | 365 | 369 | 7,000 | 369 |
| 2010-03-18 | 364 | 375 | 364 | 368 | 24,000 | 368 |
| 2010-03-17 | 369 | 369 | 363 | 367 | 22,000 | 367 |
| 2010-03-16 | 365 | 365 | 365 | 365 | 19,000 | 365 |
| 2010-03-15 | 367 | 367 | 362 | 364 | 7,000 | 364 |
| 2010-03-12 | 360 | 360 | 355 | 359 | 16,000 | 359 |
| 2010-03-11 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2010-03-10 | 363 | 366 | 363 | 364 | 7,000 | 364 |
| 2010-03-09 | 365 | 366 | 360 | 366 | 10,000 | 366 |
| 2010-03-08 | 361 | 365 | 358 | 365 | 14,000 | 365 |
| 2010-03-05 | 362 | 362 | 357 | 361 | 9,000 | 361 |
| 2010-03-04 | 359 | 363 | 359 | 360 | 13,000 | 360 |
| 2010-03-03 | 362 | 363 | 358 | 358 | 7,000 | 358 |
| 2010-03-02 | 362 | 362 | 360 | 362 | 7,000 | 362 |
| 2010-03-01 | 369 | 370 | 359 | 369 | 25,000 | 369 |
| 2010-02-26 | 360 | 363 | 360 | 363 | 6,000 | 363 |
| 2010-02-25 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2010-02-24 | 356 | 365 | 356 | 359 | 54,000 | 359 |
| 2010-02-23 | 385 | 385 | 378 | 379 | 54,000 | 379 |
| 2010-02-22 | 393 | 393 | 383 | 388 | 26,000 | 388 |
| 2010-02-19 | 385 | 389 | 383 | 385 | 12,000 | 385 |
| 2010-02-18 | 386 | 387 | 385 | 387 | 7,000 | 387 |
| 2010-02-17 | 387 | 390 | 386 | 386 | 9,000 | 386 |
| 2010-02-16 | 386 | 394 | 386 | 387 | 6,000 | 387 |
| 2010-02-15 | 396 | 396 | 387 | 389 | 9,000 | 389 |
| 2010-02-12 | 392 | 394 | 392 | 394 | 3,000 | 394 |
| 2010-02-10 | 385 | 387 | 385 | 387 | 9,000 | 387 |
| 2010-02-08 | 395 | 395 | 392 | 392 | 3,000 | 392 |
| 2010-02-05 | 395 | 397 | 391 | 397 | 6,000 | 397 |
| 2010-02-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-02-03 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-02-02 | 403 | 403 | 395 | 395 | 7,000 | 395 |
| 2010-02-01 | 404 | 404 | 401 | 401 | 3,000 | 401 |
| 2010-01-29 | 398 | 404 | 398 | 404 | 4,000 | 404 |
| 2010-01-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-01-27 | 394 | 400 | 394 | 400 | 7,000 | 400 |
| 2010-01-26 | 393 | 397 | 393 | 397 | 6,000 | 397 |
| 2010-01-25 | 390 | 395 | 390 | 395 | 10,000 | 395 |
| 2010-01-22 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2010-01-21 | 386 | 393 | 386 | 393 | 3,000 | 393 |
| 2010-01-20 | 388 | 391 | 386 | 386 | 6,000 | 386 |
| 2010-01-19 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2010-01-18 | 390 | 394 | 387 | 387 | 7,000 | 387 |
| 2010-01-15 | 392 | 399 | 392 | 394 | 13,000 | 394 |
| 2010-01-14 | 383 | 399 | 383 | 399 | 17,000 | 399 |
| 2010-01-13 | 380 | 386 | 380 | 386 | 8,000 | 386 |
| 2010-01-12 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 2010-01-08 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2010-01-07 | 380 | 384 | 377 | 379 | 17,000 | 379 |
| 2010-01-06 | 382 | 382 | 380 | 380 | 5,000 | 380 |
| 2010-01-05 | 385 | 385 | 382 | 382 | 3,000 | 382 |
| 2010-01-04 | 375 | 382 | 375 | 379 | 5,000 | 379 |
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