8125 (株)ワキタの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,077	1,079	1,055	1,055	106,200	1,055
2020-12-29	1,070	1,090	1,068	1,085	105,000	1,085
2020-12-28	1,078	1,079	1,050	1,060	116,400	1,060
2020-12-25	1,078	1,088	1,061	1,073	69,500	1,073
2020-12-24	1,064	1,077	1,053	1,077	98,400	1,077
2020-12-23	1,060	1,063	1,043	1,056	101,900	1,056
2020-12-22	1,058	1,070	1,051	1,054	89,200	1,054
2020-12-21	1,072	1,083	1,065	1,076	162,200	1,076
2020-12-18	1,107	1,108	1,088	1,089	111,200	1,089
2020-12-17	1,116	1,119	1,102	1,113	112,400	1,113
2020-12-16	1,125	1,125	1,114	1,114	53,500	1,114
2020-12-15	1,133	1,133	1,118	1,121	107,100	1,121
2020-12-14	1,153	1,157	1,133	1,135	135,900	1,135
2020-12-11	1,147	1,158	1,139	1,153	139,000	1,153
2020-12-10	1,155	1,161	1,146	1,147	95,700	1,147
2020-12-09	1,181	1,181	1,145	1,150	143,300	1,150
2020-12-08	1,139	1,163	1,125	1,162	215,900	1,162
2020-12-07	1,124	1,133	1,113	1,120	197,000	1,120
2020-12-04	1,128	1,135	1,112	1,113	128,800	1,113
2020-12-03	1,121	1,133	1,104	1,133	216,500	1,133
2020-12-02	1,128	1,130	1,109	1,125	256,800	1,125
2020-12-01	1,131	1,142	1,116	1,118	233,000	1,118
2020-11-30	1,158	1,158	1,132	1,145	189,400	1,145
2020-11-27	1,150	1,179	1,147	1,170	173,100	1,170
2020-11-26	1,130	1,153	1,126	1,147	54,000	1,147
2020-11-25	1,157	1,157	1,142	1,144	142,100	1,144
2020-11-24	1,169	1,186	1,143	1,147	150,200	1,147
2020-11-20	1,131	1,155	1,131	1,150	103,400	1,150
2020-11-19	1,150	1,156	1,137	1,145	87,600	1,145
2020-11-18	1,165	1,165	1,140	1,147	111,700	1,147
2020-11-17	1,175	1,181	1,156	1,167	80,100	1,167
2020-11-16	1,169	1,189	1,156	1,180	144,300	1,180
2020-11-13	1,211	1,216	1,148	1,164	285,200	1,164
2020-11-12	1,180	1,225	1,172	1,224	289,200	1,224
2020-11-11	1,164	1,164	1,132	1,141	158,200	1,141
2020-11-10	1,160	1,167	1,133	1,142	160,700	1,142
2020-11-09	1,134	1,143	1,122	1,141	87,800	1,141
2020-11-06	1,118	1,132	1,103	1,131	85,600	1,131
2020-11-05	1,100	1,113	1,086	1,107	132,700	1,107
2020-11-04	1,088	1,094	1,077	1,086	143,300	1,086
2020-11-02	1,086	1,104	1,074	1,100	155,200	1,100
2020-10-30	1,100	1,103	1,074	1,080	165,800	1,080
2020-10-29	1,094	1,101	1,084	1,101	89,200	1,101
2020-10-28	1,096	1,100	1,085	1,091	110,000	1,091
2020-10-27	1,096	1,103	1,076	1,100	106,200	1,100
2020-10-26	1,095	1,104	1,081	1,090	114,500	1,090
2020-10-23	1,073	1,091	1,071	1,078	98,700	1,078
2020-10-22	1,080	1,106	1,070	1,078	201,700	1,078
2020-10-21	1,061	1,092	1,055	1,086	163,500	1,086
2020-10-20	1,048	1,063	1,045	1,047	163,200	1,047
2020-10-19	1,059	1,060	1,049	1,050	77,000	1,050
2020-10-16	1,048	1,061	1,048	1,051	69,400	1,051
2020-10-15	1,057	1,069	1,045	1,048	93,700	1,048
2020-10-14	1,045	1,051	1,038	1,043	67,700	1,043
2020-10-13	1,065	1,065	1,041	1,054	44,500	1,054
2020-10-12	1,044	1,064	1,039	1,056	94,400	1,056
2020-10-09	1,060	1,069	1,041	1,061	89,000	1,061
2020-10-08	1,039	1,062	1,035	1,054	93,500	1,054
2020-10-07	1,044	1,050	1,035	1,041	72,700	1,041
2020-10-06	1,056	1,067	1,050	1,060	87,400	1,060
2020-10-05	1,063	1,071	1,050	1,053	62,300	1,053
2020-10-02	1,043	1,055	1,024	1,039	129,500	1,039
2020-09-30	1,057	1,073	1,051	1,052	84,100	1,052
2020-09-29	1,069	1,074	1,054	1,063	110,400	1,063
2020-09-28	1,052	1,072	1,049	1,069	121,300	1,069
2020-09-25	1,039	1,054	1,034	1,041	150,700	1,041
2020-09-24	1,017	1,033	1,016	1,024	102,800	1,024
2020-09-23	1,007	1,025	1,000	1,020	118,600	1,020
2020-09-18	1,015	1,041	1,014	1,024	122,600	1,024
2020-09-17	996	1,019	995	1,017	112,400	1,017
2020-09-16	989	996	982	996	136,300	996
2020-09-15	1,004	1,004	975	989	160,000	989
2020-09-14	978	1,005	971	1,005	205,700	1,005
2020-09-11	943	966	941	963	125,600	963
2020-09-10	964	964	947	955	108,900	955
2020-09-09	946	967	941	961	106,500	961
2020-09-08	938	960	938	953	65,000	953
2020-09-07	947	955	933	941	82,800	941
2020-09-04	944	954	941	946	45,600	946
2020-09-03	964	964	942	946	52,400	946
2020-09-02	947	951	939	949	34,000	949
2020-09-01	940	947	932	947	65,900	947
2020-08-31	946	970	939	942	60,500	942
2020-08-28	951	974	941	950	121,100	950
2020-08-27	950	950	936	948	44,300	948
2020-08-26	947	947	936	944	22,300	944
2020-08-25	948	956	938	948	57,200	948
2020-08-24	957	957	934	936	36,000	936
2020-08-21	934	951	932	948	35,000	948
2020-08-20	935	943	932	933	76,800	933
2020-08-19	939	945	935	939	32,900	939
2020-08-18	934	949	931	942	36,500	942
2020-08-17	955	957	932	932	74,500	932
2020-08-14	968	971	956	960	53,800	960
2020-08-13	969	971	953	962	98,700	962
2020-08-12	964	973	958	966	70,700	966
2020-08-11	933	961	933	961	68,000	961
2020-08-07	945	951	931	934	41,700	934
2020-08-06	931	940	927	939	43,200	939
2020-08-05	929	957	915	932	119,800	932
2020-08-04	941	944	925	932	102,000	932
2020-08-03	914	942	905	939	109,400	939
2020-07-31	940	942	903	904	59,900	904
2020-07-30	952	957	939	939	76,200	939
2020-07-29	961	964	951	952	54,600	952
2020-07-28	973	973	957	959	36,400	959
2020-07-27	952	976	950	976	64,700	976
2020-07-22	979	989	953	953	49,500	953
2020-07-21	972	979	964	978	77,700	978
2020-07-20	964	966	941	964	38,800	964
2020-07-17	962	967	955	965	51,400	965
2020-07-16	963	963	951	956	36,600	956
2020-07-15	954	966	948	959	49,800	959
2020-07-14	954	954	938	941	48,300	941
2020-07-13	916	949	913	948	58,600	948
2020-07-10	930	930	901	901	75,100	901
2020-07-09	934	934	914	927	69,100	927
2020-07-08	940	951	927	927	61,400	927
2020-07-07	950	953	925	936	78,900	936
2020-07-06	939	958	930	948	131,100	948
2020-07-03	898	911	878	894	116,600	894
2020-07-02	909	912	894	898	96,000	898
2020-07-01	928	935	908	916	97,300	916
2020-06-30	934	949	927	927	78,700	927
2020-06-29	938	942	928	930	70,200	930
2020-06-26	947	959	946	953	69,200	953
2020-06-25	931	949	931	943	50,400	943
2020-06-24	953	955	939	939	66,200	939
2020-06-23	951	974	949	968	97,800	968
2020-06-22	956	973	947	947	37,600	947
2020-06-19	971	971	952	961	94,000	961
2020-06-18	971	971	945	967	64,500	967
2020-06-17	985	990	973	974	50,100	974
2020-06-16	950	983	947	982	106,100	982
2020-06-15	950	961	939	939	75,500	939
2020-06-12	959	962	948	955	110,900	955
2020-06-11	994	996	978	979	98,900	979
2020-06-10	1,027	1,027	998	998	77,100	998
2020-06-09	1,034	1,034	1,009	1,018	63,300	1,018
2020-06-08	1,028	1,033	1,009	1,023	61,700	1,023
2020-06-05	995	1,020	994	1,020	89,400	1,020
2020-06-04	1,013	1,020	993	994	116,900	994
2020-06-03	1,028	1,028	1,011	1,016	75,000	1,016
2020-06-02	1,015	1,020	997	1,014	71,300	1,014
2020-06-01	1,038	1,038	1,006	1,011	76,600	1,011
2020-05-29	1,060	1,064	1,027	1,032	158,300	1,032
2020-05-28	1,049	1,060	1,038	1,059	69,000	1,059
2020-05-27	1,020	1,044	1,014	1,043	76,800	1,043
2020-05-26	1,008	1,017	999	1,017	55,900	1,017
2020-05-25	1,004	1,005	988	996	26,500	996
2020-05-22	998	1,002	991	994	42,300	994
2020-05-21	989	1,005	981	1,000	46,500	1,000
2020-05-20	975	990	974	987	75,700	987
2020-05-19	996	996	962	967	77,300	967
2020-05-18	960	968	952	968	91,200	968
2020-05-15	966	974	945	959	134,400	959
2020-05-14	974	986	957	958	104,400	958
2020-05-13	977	989	966	982	90,500	982
2020-05-12	990	990	965	986	131,900	986
2020-05-11	1,008	1,008	986	990	182,200	990
2020-05-08	1,002	1,014	990	1,008	209,700	1,008
2020-05-07	964	1,003	962	996	186,400	996
2020-05-01	983	985	968	975	140,100	975
2020-04-30	1,025	1,025	991	998	108,200	998
2020-04-28	1,003	1,003	985	1,001	90,900	1,001
2020-04-27	1,001	1,006	985	1,000	98,500	1,000
2020-04-24	988	1,003	978	1,000	92,400	1,000
2020-04-23	961	984	953	984	132,200	984
2020-04-22	964	972	950	960	108,300	960
2020-04-21	960	975	956	971	64,100	971
2020-04-20	984	1,003	976	976	53,300	976
2020-04-17	1,021	1,022	987	989	47,500	989
2020-04-16	941	1,012	936	1,007	146,700	1,007
2020-04-15	1,002	1,025	967	971	139,100	971
2020-04-14	992	1,002	971	993	267,700	993
2020-04-13	1,010	1,017	983	1,005	133,000	1,005
2020-04-10	986	1,008	964	1,008	99,100	1,008
2020-04-09	1,005	1,006	966	981	91,100	981
2020-04-08	997	1,022	985	1,009	81,200	1,009
2020-04-07	972	1,001	952	993	83,400	993
2020-04-06	920	962	900	957	85,800	957
2020-04-03	934	956	901	920	124,400	920
2020-04-02	926	947	905	935	147,100	935
2020-04-01	974	974	914	937	138,700	937
2020-03-31	1,010	1,023	960	988	110,500	988
2020-03-30	1,000	1,014	962	1,011	177,100	1,011
2020-03-27	996	1,018	976	1,018	255,800	1,018
2020-03-26	945	953	917	951	133,100	951
2020-03-25	883	940	872	940	199,500	940
2020-03-24	899	901	859	883	207,100	883
2020-03-23	848	909	841	885	157,800	885
2020-03-19	900	902	837	863	418,800	863
2020-03-18	911	954	876	881	180,900	881
2020-03-17	828	933	807	924	217,600	924
2020-03-16	825	872	824	843	270,200	843
2020-03-13	851	888	803	865	307,200	865
2020-03-12	850	872	830	845	241,100	845
2020-03-11	879	902	873	878	178,200	878
2020-03-10	836	878	803	874	144,000	874
2020-03-09	860	868	819	834	180,200	834
2020-03-06	870	886	861	875	131,000	875
2020-03-05	894	901	878	885	91,100	885
2020-03-04	853	884	850	872	81,900	872
2020-03-03	903	910	873	875	100,300	875
2020-03-02	860	911	855	900	125,400	900
2020-02-28	873	888	865	872	148,200	872
2020-02-27	940	945	910	910	119,700	910
2020-02-26	960	980	951	978	157,300	978
2020-02-25	975	983	961	975	167,000	975
2020-02-21	1,013	1,022	1,010	1,012	64,300	1,012
2020-02-20	1,013	1,027	1,013	1,020	45,000	1,020
2020-02-19	1,020	1,023	1,013	1,014	39,600	1,014
2020-02-18	1,034	1,034	1,015	1,018	71,500	1,018
2020-02-17	1,039	1,057	1,034	1,038	49,700	1,038
2020-02-14	1,019	1,045	1,018	1,042	49,900	1,042
2020-02-13	1,033	1,037	1,024	1,025	58,200	1,025
2020-02-12	1,045	1,048	1,036	1,037	47,800	1,037
2020-02-10	1,043	1,051	1,038	1,040	34,100	1,040
2020-02-07	1,066	1,066	1,052	1,055	39,000	1,055
2020-02-06	1,056	1,075	1,056	1,066	56,900	1,066
2020-02-05	1,024	1,052	1,024	1,045	39,300	1,045
2020-02-04	1,000	1,018	996	1,017	23,800	1,017
2020-02-03	1,003	1,013	1,000	1,004	43,600	1,004
2020-01-31	1,022	1,034	1,016	1,024	66,000	1,024
2020-01-30	1,045	1,045	1,012	1,024	51,400	1,024
2020-01-29	1,035	1,047	1,030	1,045	44,900	1,045
2020-01-28	1,030	1,043	1,016	1,037	74,100	1,037
2020-01-27	1,043	1,050	1,036	1,041	44,500	1,041
2020-01-24	1,077	1,077	1,052	1,058	47,500	1,058
2020-01-23	1,100	1,100	1,080	1,080	48,500	1,080
2020-01-22	1,104	1,111	1,094	1,104	26,900	1,104
2020-01-21	1,109	1,121	1,104	1,106	25,500	1,106
2020-01-20	1,087	1,105	1,087	1,101	25,300	1,101
2020-01-17	1,096	1,099	1,089	1,092	45,500	1,092
2020-01-16	1,091	1,100	1,087	1,088	30,200	1,088
2020-01-15	1,094	1,094	1,078	1,092	40,700	1,092
2020-01-14	1,114	1,115	1,080	1,089	65,200	1,089
2020-01-10	1,126	1,134	1,114	1,114	18,900	1,114
2020-01-09	1,127	1,129	1,116	1,128	34,100	1,128
2020-01-08	1,158	1,158	1,093	1,122	69,900	1,122
2020-01-07	1,091	1,143	1,091	1,128	53,600	1,128
2020-01-06	1,088	1,104	1,085	1,097	63,900	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 [2020年度]

8125 (株)ワキタの時系列データ [2020年度]