8125 (株)ワキタの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	555	567	553	564	94,000	564
2011-12-29	535	555	535	552	104,000	552
2011-12-28	534	538	531	534	72,000	534
2011-12-27	530	538	524	534	77,000	534
2011-12-26	533	544	533	537	151,000	537
2011-12-22	532	537	528	532	127,000	532
2011-12-21	520	538	518	532	147,000	532
2011-12-20	500	521	500	515	89,000	515
2011-12-19	485	508	485	504	88,000	504
2011-12-16	480	493	478	485	38,000	485
2011-12-15	480	482	480	480	24,000	480
2011-12-14	492	492	486	486	19,000	486
2011-12-13	486	493	486	493	49,000	493
2011-12-12	490	495	486	494	80,000	494
2011-12-09	470	483	468	480	51,000	480
2011-12-08	461	472	461	472	31,000	472
2011-12-07	460	460	460	460	7,000	460
2011-12-06	464	466	462	463	19,000	463
2011-12-05	463	467	462	466	22,000	466
2011-12-02	464	464	461	462	13,000	462
2011-12-01	463	464	460	460	42,000	460
2011-11-30	457	457	454	455	14,000	455
2011-11-29	457	457	451	456	16,000	456
2011-11-28	455	455	455	455	4,000	455
2011-11-25	450	450	450	450	4,000	450
2011-11-24	451	453	450	451	27,000	451
2011-11-22	454	454	453	453	9,000	453
2011-11-21	457	457	451	453	16,000	453
2011-11-18	454	457	453	457	33,000	457
2011-11-17	444	454	444	454	52,000	454
2011-11-16	454	454	449	449	12,000	449
2011-11-15	454	454	452	454	4,000	454
2011-11-14	452	454	452	454	7,000	454
2011-11-11	454	455	450	450	26,000	450
2011-11-10	455	455	449	454	27,000	454
2011-11-09	455	460	455	460	8,000	460
2011-11-08	459	459	455	455	16,000	455
2011-11-07	458	463	457	457	29,000	457
2011-11-04	457	463	457	463	13,000	463
2011-11-02	459	459	455	457	8,000	457
2011-11-01	462	462	459	459	25,000	459
2011-10-31	464	467	462	462	18,000	462
2011-10-28	468	468	463	463	23,000	463
2011-10-27	460	466	460	464	18,000	464
2011-10-26	460	460	458	460	7,000	460
2011-10-25	458	461	458	460	16,000	460
2011-10-24	460	463	457	457	7,000	457
2011-10-21	458	458	457	458	7,000	458
2011-10-20	455	464	455	457	20,000	457
2011-10-19	461	461	456	457	43,000	457
2011-10-18	463	463	457	463	26,000	463
2011-10-17	468	468	460	460	35,000	460
2011-10-14	461	466	461	464	16,000	464
2011-10-13	461	467	461	462	33,000	462
2011-10-12	464	467	462	462	28,000	462
2011-10-11	467	471	466	469	78,000	469
2011-10-07	468	474	467	474	62,000	474
2011-10-06	467	467	457	466	39,000	466
2011-10-05	468	469	463	463	20,000	463
2011-10-04	466	469	465	469	16,000	469
2011-10-03	468	472	466	469	37,000	469
2011-09-30	461	471	461	471	28,000	471
2011-09-29	458	463	456	460	22,000	460
2011-09-28	460	463	460	460	7,000	460
2011-09-27	452	460	452	460	15,000	460
2011-09-26	460	465	449	450	60,000	450
2011-09-22	465	465	459	461	31,000	461
2011-09-21	465	470	464	465	43,000	465
2011-09-20	465	465	462	464	18,000	464
2011-09-16	459	465	455	465	34,000	465
2011-09-15	460	465	452	458	48,000	458
2011-09-14	459	461	451	452	29,000	452
2011-09-13	460	462	460	460	14,000	460
2011-09-12	462	462	456	460	21,000	460
2011-09-09	465	465	462	465	10,000	465
2011-09-08	465	465	460	460	49,000	460
2011-09-07	463	468	460	465	20,000	465
2011-09-06	472	474	455	455	36,000	455
2011-09-05	463	474	463	470	40,000	470
2011-09-02	454	465	454	463	27,000	463
2011-09-01	452	460	452	454	28,000	454
2011-08-31	450	453	450	453	8,000	453
2011-08-30	452	453	449	450	9,000	450
2011-08-29	454	454	451	452	11,000	452
2011-08-26	452	452	447	452	11,000	452
2011-08-25	448	455	448	451	24,000	451
2011-08-24	449	450	448	448	14,000	448
2011-08-23	447	450	443	443	37,000	443
2011-08-22	454	454	450	450	7,000	450
2011-08-19	452	454	444	450	28,000	450
2011-08-18	459	459	453	455	32,000	455
2011-08-17	454	460	449	459	40,000	459
2011-08-16	449	455	447	449	42,000	449
2011-08-15	442	448	442	445	24,000	445
2011-08-12	435	445	435	441	87,000	441
2011-08-11	413	432	413	432	29,000	432
2011-08-10	425	427	425	427	20,000	427
2011-08-09	414	420	407	420	80,000	420
2011-08-08	435	435	426	430	30,000	430
2011-08-05	438	439	422	439	28,000	439
2011-08-04	443	445	443	445	6,000	445
2011-08-03	444	447	440	443	35,000	443
2011-08-02	445	448	445	445	17,000	445
2011-08-01	447	447	441	446	10,000	446
2011-07-29	442	443	442	442	36,000	442
2011-07-28	440	442	438	442	12,000	442
2011-07-27	444	446	436	441	47,000	441
2011-07-26	446	447	443	444	27,000	444
2011-07-25	445	450	444	447	27,000	447
2011-07-22	450	450	446	447	30,000	447
2011-07-21	453	453	447	450	34,000	450
2011-07-20	454	455	453	453	5,000	453
2011-07-19	445	452	440	452	44,000	452
2011-07-15	451	451	449	451	13,000	451
2011-07-14	450	451	449	451	70,000	451
2011-07-13	448	450	446	450	26,000	450
2011-07-12	449	449	444	449	42,000	449
2011-07-11	450	450	443	446	67,000	446
2011-07-08	440	450	439	446	34,000	446
2011-07-07	440	445	440	440	19,000	440
2011-07-06	440	440	438	438	11,000	438
2011-07-05	438	440	437	440	13,000	440
2011-07-04	439	443	421	441	59,000	441
2011-07-01	438	440	437	437	14,000	437
2011-06-30	439	440	438	440	4,000	440
2011-06-29	436	440	436	439	30,000	439
2011-06-28	437	437	434	436	24,000	436
2011-06-27	447	447	431	437	61,000	437
2011-06-24	434	435	432	434	21,000	434
2011-06-23	424	434	424	434	9,000	434
2011-06-22	429	429	413	429	28,000	429
2011-06-21	427	427	426	426	13,000	426
2011-06-20	433	433	427	427	13,000	427
2011-06-17	431	431	423	427	12,000	427
2011-06-16	435	435	428	431	14,000	431
2011-06-15	440	440	434	438	26,000	438
2011-06-14	430	430	426	429	8,000	429
2011-06-13	435	435	422	430	18,000	430
2011-06-09	435	436	431	435	9,000	435
2011-06-08	441	441	432	433	12,000	433
2011-06-07	437	441	436	441	20,000	441
2011-06-06	448	450	441	441	10,000	441
2011-06-03	445	448	445	448	5,000	448
2011-06-02	442	449	434	449	17,000	449
2011-06-01	448	450	448	450	11,000	450
2011-05-31	441	449	441	448	10,000	448
2011-05-30	430	450	430	450	7,000	450
2011-05-27	436	438	436	436	17,000	436
2011-05-26	430	433	430	433	3,000	433
2011-05-25	420	425	419	425	8,000	425
2011-05-24	425	430	417	430	12,000	430
2011-05-23	438	438	429	429	16,000	429
2011-05-20	445	445	438	438	8,000	438
2011-05-19	450	450	445	445	9,000	445
2011-05-18	445	449	445	449	8,000	449
2011-05-17	441	445	435	445	16,000	445
2011-05-16	447	447	440	442	22,000	442
2011-05-13	456	456	445	446	20,000	446
2011-05-12	456	458	454	456	15,000	456
2011-05-11	459	462	456	460	12,000	460
2011-05-10	456	462	454	462	34,000	462
2011-05-09	465	465	455	456	28,000	456
2011-05-06	470	471	462	466	23,000	466
2011-05-02	475	478	474	478	4,000	478
2011-04-28	475	475	472	475	14,000	475
2011-04-27	475	478	467	472	30,000	472
2011-04-26	468	468	458	465	14,000	465
2011-04-25	473	473	462	462	26,000	462
2011-04-22	485	485	475	476	15,000	476
2011-04-21	490	490	483	483	9,000	483
2011-04-20	484	490	484	490	19,000	490
2011-04-19	484	484	479	484	26,000	484
2011-04-18	488	490	482	490	23,000	490
2011-04-15	489	491	484	488	23,000	488
2011-04-14	487	488	472	483	37,000	483
2011-04-13	488	488	480	487	25,000	487
2011-04-12	497	497	486	488	55,000	488
2011-04-11	505	505	489	498	87,000	498
2011-04-08	460	474	455	474	61,000	474
2011-04-07	465	472	457	460	44,000	460
2011-04-06	475	475	456	464	36,000	464
2011-04-05	475	475	452	475	119,000	475
2011-04-04	484	488	476	481	50,000	481
2011-04-01	510	513	474	491	127,000	491
2011-03-31	498	513	497	509	110,000	509
2011-03-30	480	496	480	495	122,000	495
2011-03-29	472	480	463	475	144,000	475
2011-03-28	457	465	445	460	240,000	460
2011-03-25	445	448	431	444	151,000	444
2011-03-24	413	435	411	432	115,000	432
2011-03-23	425	430	416	416	94,000	416
2011-03-22	406	412	400	410	110,000	410
2011-03-18	380	389	380	389	37,000	389
2011-03-17	365	376	365	376	38,000	376
2011-03-16	378	383	350	377	106,000	377
2011-03-15	407	408	328	384	239,000	384
2011-03-14	396	409	370	408	254,000	408
2011-03-11	410	410	404	408	39,000	408
2011-03-10	419	419	410	410	19,000	410
2011-03-09	425	425	418	418	49,000	418
2011-03-08	425	427	422	427	37,000	427
2011-03-07	418	425	417	425	45,000	425
2011-03-04	411	418	411	418	78,000	418
2011-03-03	407	409	403	409	45,000	409
2011-03-02	405	408	405	407	42,000	407
2011-03-01	408	412	408	410	31,000	410
2011-02-28	407	408	401	408	43,000	408
2011-02-25	406	408	401	403	62,000	403
2011-02-24	410	412	407	408	126,000	408
2011-02-23	421	431	420	428	259,000	428
2011-02-22	432	432	427	428	65,000	428
2011-02-21	437	437	433	435	47,000	435
2011-02-18	439	439	436	437	31,000	437
2011-02-17	440	440	437	439	36,000	439
2011-02-16	441	441	436	439	113,000	439
2011-02-15	441	442	438	441	94,000	441
2011-02-14	440	441	434	440	53,000	440
2011-02-10	431	440	430	440	73,000	440
2011-02-09	432	437	431	431	48,000	431
2011-02-08	427	437	420	432	191,000	432
2011-02-07	420	421	415	420	43,000	420
2011-02-04	410	415	410	414	88,000	414
2011-02-03	407	409	406	408	33,000	408
2011-02-02	408	409	405	407	44,000	407
2011-02-01	410	410	402	406	80,000	406
2011-01-31	407	410	405	410	28,000	410
2011-01-28	414	415	411	413	81,000	413
2011-01-27	415	415	412	412	47,000	412
2011-01-26	415	415	411	413	24,000	413
2011-01-25	414	415	411	413	40,000	413
2011-01-24	412	416	411	413	26,000	413
2011-01-21	419	419	412	414	48,000	414
2011-01-20	413	417	412	417	47,000	417
2011-01-19	412	415	411	413	75,000	413
2011-01-18	410	414	408	411	52,000	411
2011-01-17	417	420	415	415	37,000	415
2011-01-14	422	422	417	417	33,000	417
2011-01-13	428	428	415	421	88,000	421
2011-01-12	435	435	425	428	117,000	428
2011-01-11	414	432	411	432	143,000	432
2011-01-07	405	407	399	407	78,000	407
2011-01-06	392	400	390	400	116,000	400
2011-01-05	382	392	380	387	74,000	387
2011-01-04	375	383	367	382	54,000	382

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8125 (株)ワキタ の時系列データ [2011年度]

8125 (株)ワキタの時系列データ [2011年度]