ウェザーニューズ(4825)の株価時系列情報
ウェザーニューズ(4825)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 596 | 629 | 567 | 601 | 331,000 |
2007/12/27 | 576 | 576 | 576 | 576 | 19,100 |
2007/12/26 | 475 | 496 | 475 | 496 | 12,200 |
2007/12/25 | 471 | 485 | 470 | 485 | 18,700 |
2007/12/21 | 476 | 476 | 465 | 470 | 14,000 |
2007/12/20 | 480 | 481 | 478 | 479 | 5,500 |
2007/12/19 | 480 | 480 | 478 | 479 | 8,500 |
2007/12/18 | 484 | 484 | 480 | 482 | 5,200 |
2007/12/17 | 481 | 485 | 480 | 480 | 7,000 |
2007/12/14 | 481 | 483 | 480 | 480 | 16,800 |
2007/12/13 | 482 | 483 | 480 | 481 | 5,400 |
2007/12/12 | 487 | 487 | 482 | 484 | 4,500 |
2007/12/11 | 492 | 494 | 485 | 486 | 7,100 |
2007/12/10 | 495 | 495 | 493 | 493 | 2,300 |
2007/12/07 | 491 | 497 | 491 | 493 | 3,900 |
2007/12/06 | 500 | 500 | 492 | 495 | 4,700 |
2007/12/05 | 493 | 499 | 491 | 499 | 2,500 |
2007/12/04 | 499 | 499 | 495 | 495 | 3,300 |
2007/12/03 | 502 | 502 | 497 | 497 | 4,800 |
2007/11/30 | 495 | 501 | 495 | 501 | 9,900 |
2007/11/29 | 498 | 500 | 472 | 490 | 14,000 |
2007/11/28 | 502 | 502 | 495 | 500 | 3,400 |
2007/11/27 | 499 | 499 | 483 | 493 | 9,000 |
2007/11/26 | 499 | 500 | 490 | 496 | 10,900 |
2007/11/22 | 493 | 503 | 489 | 494 | 9,700 |
2007/11/21 | 507 | 507 | 498 | 498 | 3,700 |
2007/11/20 | 505 | 507 | 495 | 507 | 9,300 |
2007/11/19 | 508 | 512 | 508 | 510 | 4,100 |
2007/11/16 | 509 | 509 | 505 | 509 | 3,200 |
2007/11/15 | 499 | 510 | 499 | 510 | 5,000 |
2007/11/14 | 500 | 513 | 499 | 509 | 7,300 |
2007/11/13 | 501 | 501 | 499 | 500 | 2,900 |
2007/11/12 | 500 | 505 | 500 | 500 | 4,000 |
2007/11/09 | 505 | 512 | 505 | 506 | 3,500 |
2007/11/08 | 510 | 511 | 506 | 506 | 3,800 |
2007/11/07 | 511 | 515 | 511 | 513 | 1,600 |
2007/11/06 | 515 | 517 | 511 | 513 | 3,500 |
2007/11/05 | 511 | 517 | 511 | 513 | 3,100 |
2007/11/02 | 513 | 520 | 512 | 517 | 3,300 |
2007/11/01 | 518 | 518 | 512 | 514 | 2,700 |
2007/10/31 | 518 | 518 | 511 | 516 | 3,700 |
2007/10/30 | 510 | 517 | 510 | 510 | 6,700 |
2007/10/29 | 511 | 514 | 510 | 512 | 7,600 |
2007/10/26 | 509 | 511 | 506 | 510 | 5,200 |
2007/10/25 | 510 | 513 | 510 | 511 | 6,100 |
2007/10/24 | 527 | 527 | 520 | 520 | 3,400 |
2007/10/23 | 522 | 528 | 515 | 524 | 1,900 |
2007/10/22 | 505 | 517 | 505 | 514 | 8,600 |
2007/10/19 | 524 | 538 | 523 | 525 | 5,300 |
2007/10/18 | 522 | 535 | 520 | 533 | 4,200 |
2007/10/17 | 531 | 531 | 525 | 525 | 6,800 |
2007/10/16 | 543 | 543 | 533 | 536 | 5,300 |
2007/10/15 | 544 | 544 | 531 | 542 | 4,000 |
2007/10/12 | 542 | 543 | 536 | 536 | 3,200 |
2007/10/11 | 544 | 544 | 539 | 543 | 3,500 |
2007/10/10 | 543 | 544 | 539 | 539 | 2,000 |
2007/10/09 | 545 | 545 | 537 | 541 | 6,900 |
2007/10/05 | 535 | 544 | 535 | 544 | 6,900 |
2007/10/04 | 534 | 535 | 531 | 535 | 4,700 |
2007/10/03 | 539 | 539 | 533 | 538 | 5,100 |
2007/10/02 | 536 | 540 | 524 | 538 | 8,000 |
2007/10/01 | 545 | 545 | 505 | 526 | 12,000 |
2007/09/28 | 543 | 543 | 536 | 539 | 2,100 |
2007/09/27 | 545 | 545 | 534 | 534 | 4,800 |
2007/09/26 | 535 | 535 | 510 | 527 | 8,400 |
2007/09/25 | 497 | 510 | 497 | 506 | 4,400 |
2007/09/21 | 490 | 496 | 490 | 495 | 3,200 |
2007/09/20 | 504 | 504 | 492 | 492 | 6,000 |
2007/09/19 | 493 | 504 | 493 | 501 | 2,500 |
2007/09/18 | 500 | 500 | 490 | 490 | 3,800 |
2007/09/14 | 500 | 508 | 496 | 502 | 9,500 |
2007/09/13 | 509 | 509 | 495 | 495 | 6,600 |
2007/09/12 | 521 | 521 | 502 | 504 | 4,900 |
2007/09/11 | 530 | 533 | 510 | 514 | 15,300 |
2007/09/10 | 510 | 513 | 510 | 512 | 5,600 |
2007/09/07 | 519 | 520 | 513 | 516 | 2,000 |
2007/09/06 | 514 | 517 | 513 | 514 | 2,300 |
2007/09/05 | 526 | 526 | 513 | 521 | 8,000 |
2007/09/04 | 525 | 525 | 515 | 519 | 1,800 |
2007/09/03 | 515 | 522 | 515 | 521 | 3,900 |
2007/08/31 | 517 | 524 | 517 | 524 | 2,900 |
2007/08/30 | 513 | 522 | 513 | 519 | 3,000 |
2007/08/29 | 520 | 521 | 513 | 517 | 3,900 |
2007/08/28 | 525 | 525 | 520 | 521 | 2,500 |
2007/08/27 | 539 | 539 | 525 | 526 | 5,600 |
2007/08/24 | 502 | 516 | 502 | 510 | 6,700 |
2007/08/23 | 515 | 518 | 501 | 501 | 7,500 |
2007/08/22 | 515 | 519 | 515 | 515 | 1,400 |
2007/08/21 | 518 | 527 | 511 | 515 | 6,700 |
2007/08/20 | 504 | 519 | 504 | 508 | 7,900 |
2007/08/17 | 530 | 534 | 524 | 524 | 10,100 |
2007/08/16 | 533 | 536 | 522 | 536 | 14,100 |
2007/08/15 | 547 | 547 | 535 | 537 | 4,800 |
2007/08/14 | 532 | 541 | 532 | 540 | 4,200 |
2007/08/13 | 540 | 540 | 532 | 537 | 6,700 |
2007/08/10 | 550 | 551 | 538 | 542 | 9,900 |
2007/08/09 | 554 | 555 | 547 | 553 | 4,400 |
2007/08/08 | 554 | 554 | 551 | 554 | 2,100 |
2007/08/07 | 560 | 560 | 548 | 555 | 6,300 |
2007/08/06 | 540 | 542 | 539 | 540 | 4,700 |
2007/08/03 | 550 | 553 | 540 | 546 | 8,300 |
2007/08/02 | 541 | 548 | 541 | 548 | 3,000 |
2007/08/01 | 553 | 553 | 549 | 551 | 3,400 |
2007/07/31 | 540 | 554 | 536 | 554 | 8,400 |
2007/07/30 | 540 | 540 | 535 | 536 | 6,500 |
2007/07/27 | 545 | 545 | 541 | 541 | 11,300 |
2007/07/26 | 554 | 554 | 545 | 545 | 5,700 |
2007/07/25 | 553 | 554 | 547 | 549 | 3,000 |
2007/07/24 | 554 | 556 | 548 | 548 | 4,800 |
2007/07/23 | 555 | 555 | 547 | 547 | 5,200 |
2007/07/20 | 550 | 554 | 548 | 554 | 3,700 |
2007/07/19 | 551 | 558 | 551 | 557 | 3,600 |
2007/07/18 | 553 | 559 | 549 | 555 | 7,500 |
2007/07/17 | 560 | 560 | 549 | 550 | 6,200 |
2007/07/13 | 551 | 556 | 551 | 552 | 10,800 |
2007/07/12 | 553 | 560 | 551 | 551 | 7,200 |
2007/07/11 | 554 | 554 | 551 | 554 | 2,000 |
2007/07/10 | 559 | 559 | 552 | 554 | 7,600 |
2007/07/09 | 555 | 560 | 555 | 560 | 3,500 |
2007/07/06 | 557 | 558 | 552 | 553 | 5,300 |
2007/07/05 | 550 | 564 | 550 | 557 | 8,100 |
2007/07/04 | 558 | 558 | 555 | 557 | 4,500 |
2007/07/03 | 565 | 565 | 550 | 554 | 9,800 |
2007/07/02 | 554 | 560 | 548 | 559 | 16,900 |
2007/06/29 | 546 | 549 | 542 | 548 | 5,200 |
2007/06/28 | 546 | 550 | 545 | 546 | 5,300 |
2007/06/27 | 544 | 547 | 541 | 542 | 5,100 |
2007/06/26 | 545 | 545 | 540 | 543 | 5,300 |
2007/06/25 | 536 | 545 | 536 | 542 | 18,900 |
2007/06/22 | 550 | 556 | 550 | 556 | 9,000 |
2007/06/21 | 549 | 549 | 545 | 546 | 2,700 |
2007/06/20 | 550 | 551 | 542 | 549 | 4,500 |
2007/06/19 | 550 | 553 | 550 | 550 | 6,700 |
2007/06/18 | 548 | 550 | 548 | 549 | 4,300 |
2007/06/15 | 541 | 548 | 541 | 548 | 5,900 |
2007/06/14 | 540 | 543 | 540 | 542 | 4,600 |
2007/06/13 | 541 | 544 | 529 | 535 | 13,800 |
2007/06/12 | 546 | 546 | 539 | 541 | 7,900 |
2007/06/11 | 548 | 551 | 545 | 547 | 3,900 |
2007/06/08 | 556 | 556 | 547 | 547 | 12,200 |
2007/06/07 | 552 | 554 | 552 | 552 | 4,700 |
2007/06/06 | 554 | 559 | 553 | 554 | 6,700 |
2007/06/05 | 550 | 554 | 550 | 552 | 12,900 |
2007/06/04 | 542 | 550 | 541 | 550 | 8,800 |
2007/06/01 | 543 | 548 | 540 | 542 | 5,600 |
2007/05/31 | 551 | 553 | 540 | 542 | 12,800 |
2007/05/30 | 557 | 559 | 540 | 547 | 12,400 |
2007/05/29 | 550 | 559 | 550 | 557 | 5,200 |
2007/05/28 | 532 | 555 | 532 | 550 | 15,500 |
2007/05/25 | 570 | 570 | 561 | 561 | 24,000 |
2007/05/24 | 577 | 577 | 570 | 571 | 6,500 |
2007/05/23 | 562 | 570 | 561 | 569 | 10,700 |
2007/05/22 | 552 | 562 | 550 | 562 | 4,800 |
2007/05/21 | 551 | 559 | 539 | 553 | 14,000 |
2007/05/18 | 553 | 553 | 550 | 550 | 4,100 |
2007/05/17 | 555 | 555 | 550 | 551 | 7,100 |
2007/05/16 | 563 | 565 | 556 | 556 | 7,000 |
2007/05/15 | 570 | 572 | 564 | 565 | 5,500 |
2007/05/14 | 576 | 580 | 574 | 574 | 16,400 |
2007/05/11 | 578 | 580 | 577 | 577 | 2,900 |
2007/05/10 | 581 | 582 | 578 | 578 | 7,200 |
2007/05/09 | 585 | 587 | 577 | 581 | 5,700 |
2007/05/08 | 587 | 587 | 581 | 584 | 2,100 |
2007/05/07 | 584 | 590 | 581 | 585 | 8,900 |
2007/05/02 | 570 | 577 | 567 | 577 | 23,300 |
2007/05/01 | 563 | 569 | 562 | 565 | 4,000 |
2007/04/27 | 561 | 570 | 561 | 562 | 8,600 |
2007/04/26 | 559 | 563 | 555 | 555 | 6,100 |
2007/04/25 | 554 | 557 | 552 | 555 | 5,400 |
2007/04/24 | 554 | 557 | 551 | 554 | 4,700 |
2007/04/23 | 558 | 563 | 555 | 555 | 5,600 |
2007/04/20 | 560 | 561 | 556 | 559 | 5,600 |
2007/04/19 | 572 | 576 | 554 | 559 | 16,000 |
2007/04/18 | 552 | 567 | 552 | 564 | 18,100 |
2007/04/17 | 550 | 554 | 547 | 552 | 14,400 |
2007/04/16 | 549 | 549 | 539 | 546 | 7,800 |
2007/04/13 | 550 | 551 | 545 | 545 | 4,900 |
2007/04/12 | 546 | 549 | 546 | 549 | 5,400 |
2007/04/11 | 544 | 552 | 544 | 548 | 3,500 |
2007/04/10 | 548 | 549 | 543 | 543 | 5,000 |
2007/04/09 | 542 | 547 | 542 | 547 | 5,800 |
2007/04/06 | 543 | 546 | 540 | 540 | 3,100 |
2007/04/05 | 549 | 550 | 543 | 543 | 7,400 |
2007/04/04 | 548 | 553 | 546 | 546 | 3,500 |
2007/04/03 | 548 | 550 | 547 | 547 | 8,400 |
2007/04/02 | 554 | 559 | 548 | 548 | 11,400 |
2007/03/30 | 550 | 556 | 550 | 550 | 3,900 |
2007/03/29 | 552 | 555 | 550 | 550 | 5,800 |
2007/03/28 | 551 | 559 | 551 | 555 | 6,000 |
2007/03/27 | 555 | 556 | 549 | 549 | 5,700 |
2007/03/26 | 549 | 555 | 542 | 552 | 7,700 |
2007/03/23 | 542 | 544 | 540 | 543 | 8,600 |
2007/03/22 | 545 | 545 | 541 | 541 | 9,300 |
2007/03/20 | 543 | 545 | 540 | 543 | 3,300 |
2007/03/19 | 545 | 545 | 535 | 541 | 3,800 |
2007/03/16 | 539 | 545 | 537 | 542 | 6,600 |
2007/03/15 | 545 | 545 | 541 | 543 | 4,900 |
2007/03/14 | 545 | 547 | 539 | 541 | 12,000 |
2007/03/13 | 560 | 560 | 548 | 550 | 8,400 |
2007/03/12 | 555 | 555 | 545 | 550 | 7,600 |
2007/03/09 | 546 | 558 | 545 | 554 | 19,200 |
2007/03/08 | 559 | 565 | 559 | 562 | 7,600 |
2007/03/07 | 557 | 560 | 557 | 559 | 4,200 |
2007/03/06 | 547 | 556 | 547 | 556 | 5,600 |
2007/03/05 | 560 | 560 | 546 | 546 | 7,000 |
2007/03/02 | 555 | 560 | 549 | 555 | 11,400 |
2007/03/01 | 568 | 580 | 555 | 563 | 8,500 |
2007/02/28 | 566 | 570 | 552 | 567 | 16,100 |
2007/02/27 | 581 | 581 | 576 | 576 | 13,000 |
2007/02/26 | 589 | 589 | 580 | 583 | 8,800 |
2007/02/23 | 582 | 585 | 579 | 584 | 7,100 |
2007/02/22 | 580 | 584 | 577 | 577 | 8,100 |
2007/02/21 | 580 | 584 | 577 | 581 | 7,300 |
2007/02/20 | 575 | 588 | 575 | 581 | 6,200 |
2007/02/19 | 590 | 590 | 570 | 579 | 10,000 |
2007/02/16 | 594 | 594 | 584 | 586 | 9,700 |
2007/02/15 | 578 | 585 | 577 | 585 | 12,700 |
2007/02/14 | 578 | 580 | 576 | 578 | 5,300 |
2007/02/13 | 572 | 579 | 572 | 576 | 8,900 |
2007/02/09 | 579 | 579 | 569 | 572 | 7,900 |
2007/02/08 | 573 | 578 | 570 | 572 | 8,100 |
2007/02/07 | 586 | 586 | 578 | 578 | 5,900 |
2007/02/06 | 581 | 586 | 581 | 585 | 2,800 |
2007/02/05 | 580 | 587 | 575 | 581 | 6,400 |
2007/02/02 | 590 | 590 | 582 | 584 | 6,400 |
2007/02/01 | 586 | 590 | 582 | 590 | 7,300 |
2007/01/31 | 588 | 592 | 587 | 587 | 9,700 |
2007/01/30 | 581 | 597 | 581 | 588 | 10,000 |
2007/01/29 | 595 | 597 | 560 | 580 | 11,700 |
2007/01/26 | 595 | 600 | 585 | 596 | 18,700 |
2007/01/25 | 597 | 597 | 587 | 588 | 11,100 |
2007/01/24 | 595 | 596 | 592 | 593 | 6,700 |
2007/01/23 | 595 | 599 | 590 | 592 | 19,700 |
2007/01/22 | 581 | 599 | 581 | 590 | 12,200 |
2007/01/19 | 580 | 582 | 575 | 578 | 10,600 |
2007/01/18 | 577 | 580 | 571 | 580 | 10,400 |
2007/01/17 | 562 | 578 | 562 | 574 | 13,500 |
2007/01/16 | 558 | 571 | 557 | 561 | 12,700 |
2007/01/15 | 549 | 587 | 549 | 559 | 19,500 |
2007/01/12 | 543 | 549 | 540 | 543 | 12,400 |
2007/01/11 | 545 | 550 | 540 | 540 | 15,700 |
2007/01/10 | 554 | 555 | 546 | 547 | 13,300 |
2007/01/09 | 550 | 559 | 546 | 551 | 14,500 |
2007/01/05 | 560 | 560 | 555 | 555 | 4,400 |
2007/01/04 | 558 | 563 | 554 | 560 | 4,500 |