8125 (株)ワキタの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,149	1,150	1,115	1,118	46,200	1,118
2019-12-27	1,152	1,158	1,147	1,153	28,000	1,153
2019-12-26	1,127	1,146	1,123	1,145	44,600	1,145
2019-12-25	1,116	1,128	1,114	1,127	23,400	1,127
2019-12-24	1,123	1,124	1,118	1,124	12,100	1,124
2019-12-23	1,133	1,135	1,123	1,124	30,800	1,124
2019-12-20	1,117	1,128	1,110	1,126	65,300	1,126
2019-12-19	1,131	1,131	1,111	1,116	35,700	1,116
2019-12-18	1,140	1,140	1,117	1,131	44,400	1,131
2019-12-17	1,145	1,148	1,124	1,141	55,500	1,141
2019-12-16	1,174	1,178	1,141	1,143	59,700	1,143
2019-12-13	1,129	1,199	1,125	1,174	194,000	1,174
2019-12-12	1,104	1,115	1,099	1,105	44,800	1,105
2019-12-11	1,100	1,106	1,095	1,099	47,900	1,099
2019-12-10	1,100	1,108	1,086	1,100	54,900	1,100
2019-12-09	1,109	1,112	1,092	1,100	39,100	1,100
2019-12-06	1,095	1,107	1,092	1,099	70,900	1,099
2019-12-05	1,085	1,098	1,080	1,098	28,500	1,098
2019-12-04	1,071	1,084	1,062	1,083	36,800	1,083
2019-12-03	1,080	1,081	1,061	1,075	52,700	1,075
2019-12-02	1,100	1,112	1,094	1,095	41,600	1,095
2019-11-29	1,085	1,102	1,077	1,100	27,800	1,100
2019-11-28	1,094	1,094	1,078	1,085	23,600	1,085
2019-11-27	1,099	1,103	1,092	1,097	24,400	1,097
2019-11-26	1,081	1,093	1,079	1,093	41,300	1,093
2019-11-25	1,083	1,091	1,070	1,078	69,500	1,078
2019-11-22	1,096	1,100	1,080	1,084	36,900	1,084
2019-11-21	1,101	1,107	1,075	1,105	30,600	1,105
2019-11-20	1,100	1,102	1,090	1,100	26,900	1,100
2019-11-19	1,103	1,107	1,092	1,105	19,200	1,105
2019-11-18	1,106	1,116	1,101	1,111	36,300	1,111
2019-11-15	1,095	1,131	1,087	1,129	49,100	1,129
2019-11-14	1,095	1,104	1,084	1,085	50,700	1,085
2019-11-13	1,141	1,141	1,108	1,109	48,100	1,109
2019-11-12	1,130	1,143	1,120	1,141	37,000	1,141
2019-11-11	1,139	1,142	1,123	1,132	35,000	1,132
2019-11-08	1,157	1,163	1,128	1,133	68,600	1,133
2019-11-07	1,135	1,144	1,128	1,141	59,800	1,141
2019-11-06	1,146	1,147	1,131	1,133	45,100	1,133
2019-11-05	1,123	1,148	1,109	1,144	67,300	1,144
2019-11-01	1,097	1,097	1,078	1,087	58,000	1,087
2019-10-31	1,113	1,116	1,099	1,103	50,800	1,103
2019-10-30	1,109	1,112	1,089	1,112	98,200	1,112
2019-10-29	1,111	1,119	1,105	1,109	37,600	1,109
2019-10-28	1,093	1,103	1,085	1,099	28,500	1,099
2019-10-25	1,088	1,088	1,073	1,086	30,200	1,086
2019-10-24	1,077	1,084	1,065	1,076	60,600	1,076
2019-10-23	1,067	1,074	1,052	1,072	52,800	1,072
2019-10-21	1,068	1,074	1,064	1,069	18,200	1,069
2019-10-18	1,073	1,084	1,057	1,062	43,600	1,062
2019-10-17	1,077	1,081	1,057	1,061	47,700	1,061
2019-10-16	1,097	1,104	1,073	1,077	63,400	1,077
2019-10-15	1,066	1,092	1,064	1,076	88,000	1,076
2019-10-11	1,033	1,040	1,024	1,038	38,100	1,038
2019-10-10	1,048	1,048	1,010	1,022	49,500	1,022
2019-10-09	1,023	1,051	1,023	1,048	81,700	1,048
2019-10-08	998	1,030	998	1,030	101,100	1,030
2019-10-07	1,007	1,020	994	1,000	149,900	1,000
2019-10-04	1,054	1,083	1,051	1,067	28,300	1,067
2019-10-03	1,075	1,080	1,061	1,071	44,900	1,071
2019-10-02	1,078	1,109	1,078	1,105	49,700	1,105
2019-10-01	1,066	1,089	1,066	1,089	26,600	1,089
2019-09-30	1,071	1,077	1,058	1,062	60,900	1,062
2019-09-27	1,108	1,108	1,071	1,083	72,900	1,083
2019-09-26	1,117	1,126	1,110	1,116	62,400	1,116
2019-09-25	1,098	1,107	1,092	1,105	33,500	1,105
2019-09-24	1,101	1,115	1,098	1,108	31,400	1,108
2019-09-20	1,125	1,125	1,098	1,098	87,400	1,098
2019-09-19	1,110	1,119	1,103	1,119	85,800	1,119
2019-09-18	1,096	1,106	1,084	1,094	58,600	1,094
2019-09-17	1,098	1,105	1,082	1,089	67,100	1,089
2019-09-13	1,092	1,100	1,085	1,095	114,800	1,095
2019-09-12	1,088	1,098	1,078	1,087	62,200	1,087
2019-09-11	1,069	1,080	1,060	1,078	70,900	1,078
2019-09-10	1,059	1,068	1,056	1,068	60,000	1,068
2019-09-09	1,046	1,059	1,042	1,059	48,600	1,059
2019-09-06	1,037	1,042	1,033	1,036	20,400	1,036
2019-09-05	1,025	1,045	1,025	1,037	43,300	1,037
2019-09-04	1,015	1,017	1,007	1,011	24,500	1,011
2019-09-03	1,005	1,026	1,005	1,023	13,600	1,023
2019-09-02	1,018	1,039	1,007	1,009	12,300	1,009
2019-08-30	1,000	1,032	996	1,029	69,400	1,029
2019-08-29	989	993	978	988	32,500	988
2019-08-28	986	990	977	984	28,100	984
2019-08-27	990	994	980	986	41,000	986
2019-08-26	972	983	966	975	56,800	975
2019-08-23	1,001	1,006	997	999	22,100	999
2019-08-22	1,004	1,010	991	1,002	36,100	1,002
2019-08-21	996	1,012	996	1,003	22,500	1,003
2019-08-20	992	1,013	992	1,013	27,500	1,013
2019-08-19	1,001	1,004	997	1,000	18,800	1,000
2019-08-16	980	993	975	991	23,100	991
2019-08-15	978	989	965	989	35,600	989
2019-08-14	1,010	1,015	987	1,001	85,900	1,001
2019-08-13	995	1,006	988	1,000	51,300	1,000
2019-08-09	1,011	1,023	1,010	1,015	39,100	1,015
2019-08-08	982	1,014	977	1,001	99,600	1,001
2019-08-07	984	1,005	984	993	65,600	993
2019-08-06	976	1,000	970	999	67,800	999
2019-08-05	1,002	1,013	975	991	71,300	991
2019-08-02	1,049	1,052	1,009	1,016	96,700	1,016
2019-08-01	1,087	1,091	1,071	1,073	43,000	1,073
2019-07-31	1,088	1,104	1,088	1,097	98,900	1,097
2019-07-30	1,081	1,096	1,080	1,095	52,600	1,095
2019-07-29	1,075	1,077	1,063	1,073	30,800	1,073
2019-07-26	1,084	1,084	1,070	1,073	28,900	1,073
2019-07-25	1,077	1,096	1,077	1,094	16,600	1,094
2019-07-24	1,087	1,092	1,072	1,079	59,800	1,079
2019-07-23	1,080	1,089	1,077	1,085	39,500	1,085
2019-07-22	1,091	1,099	1,082	1,082	59,600	1,082
2019-07-19	1,064	1,103	1,063	1,095	64,900	1,095
2019-07-18	1,082	1,088	1,061	1,070	143,800	1,070
2019-07-17	1,093	1,109	1,085	1,089	74,000	1,089
2019-07-16	1,073	1,104	1,073	1,098	60,400	1,098
2019-07-12	1,088	1,101	1,073	1,073	50,100	1,073
2019-07-11	1,078	1,092	1,074	1,088	56,400	1,088
2019-07-10	1,076	1,091	1,076	1,082	97,000	1,082
2019-07-09	1,102	1,125	1,088	1,091	83,100	1,091
2019-07-08	1,070	1,109	1,070	1,092	106,000	1,092
2019-07-05	1,088	1,100	1,078	1,096	114,300	1,096
2019-07-04	1,076	1,090	1,072	1,088	60,900	1,088
2019-07-03	1,057	1,068	1,056	1,066	47,000	1,066
2019-07-02	1,057	1,071	1,055	1,068	44,300	1,068
2019-07-01	1,063	1,063	1,046	1,057	54,900	1,057
2019-06-28	1,028	1,049	1,028	1,042	79,500	1,042
2019-06-27	1,034	1,048	1,034	1,037	70,000	1,037
2019-06-26	1,030	1,043	1,028	1,029	54,700	1,029
2019-06-25	1,038	1,053	1,034	1,036	50,400	1,036
2019-06-24	1,048	1,055	1,039	1,041	53,500	1,041
2019-06-21	1,062	1,069	1,051	1,051	116,400	1,051
2019-06-20	1,049	1,059	1,046	1,053	70,500	1,053
2019-06-19	1,013	1,042	1,013	1,041	60,200	1,041
2019-06-18	1,027	1,037	997	998	67,800	998
2019-06-17	1,028	1,040	1,022	1,030	63,800	1,030
2019-06-14	1,022	1,044	1,021	1,031	171,500	1,031
2019-06-13	1,036	1,060	1,031	1,037	70,800	1,037
2019-06-12	1,058	1,061	1,048	1,050	48,900	1,050
2019-06-11	1,058	1,061	1,052	1,061	49,800	1,061
2019-06-10	1,035	1,057	1,032	1,057	36,100	1,057
2019-06-07	1,024	1,030	1,014	1,023	41,000	1,023
2019-06-06	1,035	1,039	1,023	1,023	35,300	1,023
2019-06-05	1,026	1,042	1,023	1,042	62,800	1,042
2019-06-04	988	1,000	973	1,000	74,600	1,000
2019-06-03	997	997	978	984	65,200	984
2019-05-31	1,021	1,024	1,003	1,008	86,100	1,008
2019-05-30	1,052	1,052	1,021	1,032	91,300	1,032
2019-05-29	1,060	1,081	1,051	1,059	115,900	1,059
2019-05-28	1,098	1,100	1,070	1,081	210,900	1,081
2019-05-27	1,096	1,115	1,090	1,100	26,500	1,100
2019-05-24	1,076	1,095	1,072	1,093	42,000	1,093
2019-05-23	1,092	1,099	1,082	1,088	52,400	1,088
2019-05-22	1,107	1,112	1,099	1,100	40,900	1,100
2019-05-21	1,105	1,120	1,101	1,107	56,100	1,107
2019-05-20	1,109	1,129	1,109	1,118	38,100	1,118
2019-05-17	1,095	1,118	1,095	1,108	50,100	1,108
2019-05-16	1,086	1,087	1,065	1,083	45,400	1,083
2019-05-15	1,097	1,097	1,074	1,087	44,700	1,087
2019-05-14	1,060	1,086	1,055	1,085	54,600	1,085
2019-05-13	1,088	1,109	1,080	1,080	50,400	1,080
2019-05-10	1,065	1,106	1,065	1,094	114,900	1,094
2019-05-09	1,082	1,090	1,063	1,068	65,800	1,068
2019-05-08	1,131	1,134	1,080	1,096	190,700	1,096
2019-05-07	1,171	1,180	1,156	1,161	116,200	1,161
2019-04-26	1,149	1,169	1,134	1,163	69,800	1,163
2019-04-25	1,158	1,165	1,146	1,156	60,200	1,156
2019-04-24	1,175	1,181	1,159	1,161	70,300	1,161
2019-04-23	1,142	1,171	1,142	1,169	83,900	1,169
2019-04-22	1,124	1,141	1,114	1,137	44,000	1,137
2019-04-19	1,140	1,140	1,122	1,125	16,000	1,125
2019-04-18	1,158	1,158	1,121	1,125	35,300	1,125
2019-04-17	1,162	1,167	1,149	1,157	28,900	1,157
2019-04-16	1,181	1,181	1,156	1,159	64,800	1,159
2019-04-15	1,194	1,197	1,179	1,186	87,700	1,186
2019-04-12	1,147	1,161	1,136	1,156	80,100	1,156
2019-04-11	1,144	1,144	1,129	1,133	27,400	1,133
2019-04-10	1,128	1,145	1,124	1,141	45,800	1,141
2019-04-09	1,168	1,175	1,134	1,141	79,500	1,141
2019-04-08	1,175	1,185	1,160	1,180	83,200	1,180
2019-04-05	1,184	1,191	1,163	1,167	109,400	1,167
2019-04-04	1,170	1,183	1,168	1,180	44,200	1,180
2019-04-03	1,156	1,169	1,144	1,169	48,900	1,169
2019-04-02	1,167	1,169	1,151	1,154	126,900	1,154
2019-04-01	1,131	1,149	1,127	1,144	82,900	1,144
2019-03-29	1,111	1,111	1,092	1,105	42,700	1,105
2019-03-28	1,119	1,120	1,102	1,104	66,200	1,104
2019-03-27	1,135	1,144	1,122	1,141	93,700	1,141
2019-03-26	1,100	1,134	1,100	1,134	131,400	1,134
2019-03-25	1,111	1,111	1,085	1,094	77,800	1,094
2019-03-22	1,126	1,131	1,118	1,130	67,200	1,130
2019-03-20	1,115	1,129	1,112	1,129	69,600	1,129
2019-03-19	1,130	1,130	1,120	1,123	39,800	1,123
2019-03-18	1,119	1,133	1,112	1,133	86,900	1,133
2019-03-15	1,091	1,115	1,090	1,111	124,700	1,111
2019-03-14	1,108	1,108	1,086	1,089	49,900	1,089
2019-03-13	1,110	1,119	1,097	1,097	50,500	1,097
2019-03-12	1,114	1,129	1,111	1,121	118,400	1,121
2019-03-11	1,105	1,105	1,092	1,104	92,900	1,104
2019-03-08	1,103	1,115	1,102	1,107	122,300	1,107
2019-03-07	1,128	1,128	1,111	1,115	139,900	1,115
2019-03-06	1,151	1,154	1,130	1,135	193,000	1,135
2019-03-05	1,154	1,161	1,142	1,159	108,900	1,159
2019-03-04	1,164	1,170	1,155	1,165	174,200	1,165
2019-03-01	1,174	1,179	1,157	1,164	149,500	1,164
2019-02-28	1,178	1,189	1,173	1,181	105,700	1,181
2019-02-27	1,181	1,187	1,177	1,182	53,100	1,182
2019-02-26	1,190	1,199	1,174	1,182	91,600	1,182
2019-02-25	1,225	1,228	1,216	1,226	153,800	1,226
2019-02-22	1,228	1,230	1,211	1,221	95,100	1,221
2019-02-21	1,222	1,245	1,222	1,236	106,700	1,236
2019-02-20	1,217	1,242	1,212	1,216	102,700	1,216
2019-02-19	1,210	1,220	1,205	1,218	81,800	1,218
2019-02-18	1,215	1,220	1,203	1,214	79,500	1,214
2019-02-15	1,198	1,202	1,192	1,197	88,500	1,197
2019-02-14	1,199	1,223	1,195	1,204	110,200	1,204
2019-02-13	1,185	1,197	1,176	1,194	61,500	1,194
2019-02-12	1,162	1,182	1,160	1,182	90,700	1,182
2019-02-08	1,139	1,154	1,133	1,148	64,300	1,148
2019-02-07	1,162	1,163	1,147	1,151	49,000	1,151
2019-02-06	1,174	1,176	1,160	1,162	42,100	1,162
2019-02-05	1,179	1,182	1,160	1,165	96,300	1,165
2019-02-04	1,135	1,163	1,133	1,162	101,000	1,162
2019-02-01	1,150	1,154	1,132	1,133	93,900	1,133
2019-01-31	1,170	1,185	1,152	1,156	94,600	1,156
2019-01-30	1,160	1,178	1,154	1,154	125,700	1,154
2019-01-29	1,143	1,159	1,139	1,152	59,900	1,152
2019-01-28	1,155	1,166	1,146	1,149	87,000	1,149
2019-01-25	1,136	1,159	1,136	1,146	68,100	1,146
2019-01-24	1,118	1,136	1,112	1,131	52,900	1,131
2019-01-23	1,127	1,127	1,113	1,116	55,200	1,116
2019-01-22	1,143	1,154	1,130	1,137	65,600	1,137
2019-01-21	1,135	1,146	1,126	1,136	58,400	1,136
2019-01-18	1,113	1,136	1,111	1,123	58,800	1,123
2019-01-17	1,108	1,123	1,101	1,109	51,600	1,109
2019-01-16	1,095	1,110	1,089	1,094	83,400	1,094
2019-01-15	1,085	1,134	1,084	1,112	104,700	1,112
2019-01-11	1,102	1,110	1,084	1,089	110,700	1,089
2019-01-10	1,097	1,103	1,086	1,096	122,300	1,096
2019-01-09	1,137	1,156	1,114	1,120	167,600	1,120
2019-01-08	1,140	1,160	1,127	1,150	132,200	1,150
2019-01-07	1,127	1,148	1,117	1,135	124,800	1,135
2019-01-04	1,108	1,116	1,082	1,097	119,100	1,097

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 [2019年度]

8125 (株)ワキタの時系列データ [2019年度]