8125 (株)ワキタの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	697	706	695	706	131,000	706
2012-12-27	695	700	692	694	104,000	694
2012-12-26	667	703	667	693	244,000	693
2012-12-25	670	676	667	667	67,000	667
2012-12-21	668	679	665	669	187,000	669
2012-12-20	674	674	665	674	73,000	674
2012-12-19	664	680	662	671	228,000	671
2012-12-18	640	661	640	657	190,000	657
2012-12-17	642	645	636	639	53,000	639
2012-12-14	639	640	634	635	112,000	635
2012-12-13	643	648	639	639	74,000	639
2012-12-12	659	659	643	643	169,000	643
2012-12-11	649	659	640	659	117,000	659
2012-12-10	653	656	641	645	73,000	645
2012-12-07	645	655	641	650	133,000	650
2012-12-06	620	644	620	644	157,000	644
2012-12-05	615	620	610	620	71,000	620
2012-12-04	610	618	608	611	120,000	611
2012-12-03	608	621	606	616	184,000	616
2012-11-30	618	620	609	613	260,000	613
2012-11-29	620	621	616	621	62,000	621
2012-11-28	620	620	611	620	103,000	620
2012-11-27	619	623	614	620	56,000	620
2012-11-26	622	629	620	623	66,000	623
2012-11-22	621	623	614	620	76,000	620
2012-11-21	616	620	612	620	68,000	620
2012-11-20	625	625	613	624	118,000	624
2012-11-19	610	620	601	617	80,000	617
2012-11-16	607	610	599	607	118,000	607
2012-11-15	576	649	576	626	392,000	626
2012-11-14	570	570	567	569	88,000	569
2012-11-13	567	570	565	570	50,000	570
2012-11-12	570	575	566	568	44,000	568
2012-11-09	561	569	561	569	47,000	569
2012-11-08	561	568	561	565	56,000	565
2012-11-07	563	570	560	570	70,000	570
2012-11-06	565	565	562	565	55,000	565
2012-11-05	562	564	561	562	29,000	562
2012-11-02	564	567	564	565	49,000	565
2012-11-01	562	570	561	566	158,000	566
2012-10-31	557	567	557	563	53,000	563
2012-10-30	568	573	565	567	57,000	567
2012-10-29	573	573	564	568	44,000	568
2012-10-26	572	572	561	565	29,000	565
2012-10-25	579	579	572	572	46,000	572
2012-10-24	565	575	565	575	188,000	575
2012-10-23	576	585	571	571	138,000	571
2012-10-22	560	580	556	580	105,000	580
2012-10-19	559	571	559	570	137,000	570
2012-10-18	550	560	550	559	113,000	559
2012-10-17	548	549	542	545	202,000	545
2012-10-16	539	539	532	538	44,000	538
2012-10-15	526	540	525	536	58,000	536
2012-10-12	506	528	506	528	78,000	528
2012-10-11	512	515	509	514	38,000	514
2012-10-10	510	517	509	514	44,000	514
2012-10-09	523	523	515	515	86,000	515
2012-10-05	527	533	522	529	110,000	529
2012-10-04	516	534	516	526	73,000	526
2012-10-03	527	527	519	520	65,000	520
2012-10-02	520	527	519	525	101,000	525
2012-10-01	530	530	518	518	107,000	518
2012-09-28	516	538	516	531	75,000	531
2012-09-27	509	518	505	513	51,000	513
2012-09-26	521	522	510	519	35,000	519
2012-09-25	520	525	520	522	14,000	522
2012-09-24	532	532	522	524	32,000	524
2012-09-21	531	532	522	532	46,000	532
2012-09-20	540	540	528	535	40,000	535
2012-09-19	526	543	526	542	80,000	542
2012-09-18	551	551	522	522	69,000	522
2012-09-14	550	553	544	546	73,000	546
2012-09-13	527	548	524	541	70,000	541
2012-09-12	501	527	497	527	74,000	527
2012-09-11	500	503	489	496	30,000	496
2012-09-10	502	509	496	501	69,000	501
2012-09-07	499	499	483	498	232,000	498
2012-09-06	507	507	481	483	114,000	483
2012-09-05	522	524	506	510	107,000	510
2012-09-04	540	540	520	531	57,000	531
2012-09-03	546	546	540	540	69,000	540
2012-08-31	552	554	549	549	28,000	549
2012-08-30	561	561	554	556	30,000	556
2012-08-29	559	569	557	561	66,000	561
2012-08-28	576	576	564	569	69,000	569
2012-08-27	584	584	573	580	59,000	580
2012-08-24	559	585	559	584	69,000	584
2012-08-23	554	560	553	559	57,000	559
2012-08-22	551	560	551	560	31,000	560
2012-08-21	550	555	547	550	31,000	550
2012-08-20	550	552	548	550	16,000	550
2012-08-17	546	555	543	550	68,000	550
2012-08-16	540	554	539	546	83,000	546
2012-08-15	538	549	538	542	19,000	542
2012-08-14	545	554	542	545	32,000	545
2012-08-13	539	549	539	545	11,000	545
2012-08-10	536	544	536	539	19,000	539
2012-08-09	540	540	533	536	20,000	536
2012-08-08	548	552	540	540	60,000	540
2012-08-07	547	550	544	547	49,000	547
2012-08-06	557	557	540	547	17,000	547
2012-08-03	559	559	556	556	5,000	556
2012-08-02	557	565	538	561	98,000	561
2012-08-01	560	563	552	563	36,000	563
2012-07-31	546	566	546	563	14,000	563
2012-07-30	542	551	541	546	47,000	546
2012-07-27	534	541	531	541	59,000	541
2012-07-26	534	534	524	530	55,000	530
2012-07-25	540	543	526	530	65,000	530
2012-07-24	545	549	543	549	21,000	549
2012-07-23	532	558	531	545	142,000	545
2012-07-20	553	553	540	540	76,000	540
2012-07-19	554	556	550	553	63,000	553
2012-07-18	554	560	536	547	98,000	547
2012-07-17	567	567	552	555	55,000	555
2012-07-13	574	574	562	569	67,000	569
2012-07-12	596	596	572	575	82,000	575
2012-07-11	591	606	591	596	73,000	596
2012-07-10	596	605	586	605	139,000	605
2012-07-09	627	627	601	601	286,000	601
2012-07-06	607	620	604	620	139,000	620
2012-07-05	608	613	604	608	129,000	608
2012-07-04	606	612	601	601	201,000	601
2012-07-03	593	608	593	604	144,000	604
2012-07-02	591	595	589	593	105,000	593
2012-06-29	582	586	574	581	70,000	581
2012-06-28	577	587	577	583	74,000	583
2012-06-27	587	588	575	576	138,000	576
2012-06-26	579	580	570	574	114,000	574
2012-06-25	584	586	573	579	252,000	579
2012-06-22	531	564	528	564	167,000	564
2012-06-21	524	536	524	532	83,000	532
2012-06-20	511	525	511	522	26,000	522
2012-06-19	515	515	501	510	66,000	510
2012-06-18	527	527	513	514	32,000	514
2012-06-15	520	520	507	511	40,000	511
2012-06-14	519	519	507	511	59,000	511
2012-06-13	524	530	522	524	87,000	524
2012-06-12	509	519	502	519	63,000	519
2012-06-11	500	519	496	519	70,000	519
2012-06-08	503	504	488	493	82,000	493
2012-06-07	498	503	493	503	139,000	503
2012-06-06	473	485	466	482	161,000	482
2012-06-05	447	471	447	471	222,000	471
2012-06-04	462	470	451	452	181,000	452
2012-06-01	499	501	477	485	121,000	485
2012-05-31	505	505	492	499	79,000	499
2012-05-30	511	513	504	510	56,000	510
2012-05-29	507	510	506	506	111,000	506
2012-05-28	521	521	503	509	80,000	509
2012-05-25	535	538	526	530	47,000	530
2012-05-24	539	549	530	538	75,000	538
2012-05-23	547	553	530	535	77,000	535
2012-05-22	558	558	547	547	33,000	547
2012-05-21	535	544	535	538	24,000	538
2012-05-18	543	550	530	535	118,000	535
2012-05-17	540	560	530	560	102,000	560
2012-05-16	553	569	530	530	122,000	530
2012-05-15	555	555	502	548	358,000	548
2012-05-14	612	612	553	560	269,000	560
2012-05-11	620	624	600	607	94,000	607
2012-05-10	603	621	594	620	90,000	620
2012-05-09	605	610	585	603	181,000	603
2012-05-08	604	626	604	613	169,000	613
2012-05-07	635	636	601	601	179,000	601
2012-05-02	658	658	648	649	72,000	649
2012-05-01	672	675	650	654	125,000	654
2012-04-27	665	682	659	673	318,000	673
2012-04-26	650	657	647	657	193,000	657
2012-04-25	649	658	646	648	108,000	648
2012-04-24	659	663	643	646	150,000	646
2012-04-23	674	674	663	664	112,000	664
2012-04-20	675	676	667	674	100,000	674
2012-04-19	665	679	662	673	101,000	673
2012-04-18	676	678	661	661	108,000	661
2012-04-17	674	674	662	667	161,000	667
2012-04-16	687	689	670	672	130,000	672
2012-04-13	697	700	687	689	322,000	689
2012-04-12	658	701	651	695	500,000	695
2012-04-11	640	649	638	642	268,000	642
2012-04-10	660	674	654	658	273,000	658
2012-04-09	668	680	654	656	599,000	656
2012-04-06	697	706	692	698	421,000	698
2012-04-05	660	692	656	686	362,000	686
2012-04-04	688	688	659	671	468,000	671
2012-04-03	686	692	685	690	339,000	690
2012-04-02	697	702	691	699	575,000	699
2012-03-30	685	695	684	687	504,000	687
2012-03-29	671	683	660	682	571,000	682
2012-03-28	650	675	647	670	906,000	670
2012-03-27	643	646	631	645	570,000	645
2012-03-26	612	647	605	638	1,296,000	638
2012-03-23	587	598	586	598	543,000	598
2012-03-22	583	590	579	590	436,000	590
2012-03-21	595	596	583	585	1,413,000	585
2012-03-19	587	599	587	589	578,000	589
2012-03-16	590	592	586	588	235,000	588
2012-03-15	593	595	588	591	303,000	591
2012-03-14	580	592	580	588	363,000	588
2012-03-13	586	586	575	579	648,000	579
2012-03-12	600	602	585	585	447,000	585
2012-03-09	587	600	587	593	322,000	593
2012-03-08	553	585	553	576	322,000	576
2012-03-07	543	553	538	553	195,000	553
2012-03-06	531	545	531	544	173,000	544
2012-03-05	550	559	548	548	374,000	548
2012-03-02	617	617	598	598	57,000	598
2012-03-01	625	625	605	609	80,000	609
2012-02-29	619	625	619	625	32,000	625
2012-02-28	624	627	614	618	82,000	618
2012-02-27	629	643	624	624	226,000	624
2012-02-24	627	639	618	628	104,000	628
2012-02-23	620	631	620	628	83,000	628
2012-02-22	605	622	605	621	105,000	621
2012-02-21	609	618	595	605	95,000	605
2012-02-20	620	625	615	615	52,000	615
2012-02-17	625	626	620	621	16,000	621
2012-02-16	616	623	615	621	68,000	621
2012-02-15	618	628	615	628	84,000	628
2012-02-14	625	639	615	615	166,000	615
2012-02-13	606	620	606	620	109,000	620
2012-02-10	602	607	602	606	11,000	606
2012-02-09	607	607	603	604	15,000	604
2012-02-08	606	607	602	607	45,000	607
2012-02-07	598	605	598	605	28,000	605
2012-02-06	597	600	590	598	26,000	598
2012-02-03	596	598	590	596	16,000	596
2012-02-02	603	605	596	596	38,000	596
2012-02-01	601	601	581	595	86,000	595
2012-01-31	600	601	597	601	18,000	601
2012-01-30	607	607	600	603	47,000	603
2012-01-27	605	609	602	608	49,000	608
2012-01-26	601	607	601	606	27,000	606
2012-01-25	601	605	599	600	32,000	600
2012-01-24	610	610	600	607	52,000	607
2012-01-23	616	620	603	604	96,000	604
2012-01-20	616	622	614	620	104,000	620
2012-01-19	620	622	615	618	59,000	618
2012-01-18	613	620	610	620	86,000	620
2012-01-17	596	606	586	606	76,000	606
2012-01-16	590	597	584	595	47,000	595
2012-01-13	572	585	569	580	67,000	580
2012-01-12	569	570	563	564	81,000	564
2012-01-11	578	586	565	566	139,000	566
2012-01-10	568	575	565	575	92,000	575
2012-01-06	566	567	563	563	47,000	563
2012-01-05	567	567	562	566	70,000	566
2012-01-04	568	570	560	567	142,000	567

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12月
日	月	火	水	木	金	土
« 11月29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 [2012年度]

8125 (株)ワキタの時系列データ [2012年度]