ウェッズ(7551)の株価時系列情報
ウェッズ(7551)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 677 | 677 | 675 | 675 | 2,800 |
| 2015/12/29 | 670 | 678 | 670 | 673 | 6,800 |
| 2015/12/28 | 660 | 670 | 660 | 670 | 8,700 |
| 2015/12/25 | 668 | 669 | 658 | 660 | 15,000 |
| 2015/12/24 | 660 | 665 | 659 | 663 | 26,300 |
| 2015/12/22 | 657 | 661 | 655 | 660 | 36,200 |
| 2015/12/21 | 659 | 663 | 652 | 657 | 20,300 |
| 2015/12/18 | 660 | 668 | 658 | 659 | 14,700 |
| 2015/12/17 | 666 | 666 | 657 | 660 | 16,400 |
| 2015/12/16 | 658 | 664 | 658 | 660 | 9,700 |
| 2015/12/15 | 655 | 660 | 654 | 658 | 31,800 |
| 2015/12/14 | 650 | 658 | 650 | 657 | 25,700 |
| 2015/12/11 | 660 | 665 | 659 | 661 | 36,100 |
| 2015/12/10 | 669 | 673 | 666 | 666 | 9,200 |
| 2015/12/09 | 680 | 680 | 672 | 673 | 5,400 |
| 2015/12/08 | 681 | 685 | 675 | 680 | 18,100 |
| 2015/12/07 | 682 | 685 | 673 | 674 | 18,400 |
| 2015/12/04 | 676 | 680 | 670 | 679 | 22,300 |
| 2015/12/03 | 676 | 678 | 675 | 676 | 8,900 |
| 2015/12/02 | 675 | 679 | 669 | 679 | 26,600 |
| 2015/12/01 | 680 | 680 | 675 | 676 | 11,800 |
| 2015/11/30 | 683 | 683 | 677 | 680 | 11,300 |
| 2015/11/27 | 685 | 685 | 676 | 680 | 19,100 |
| 2015/11/26 | 685 | 685 | 678 | 682 | 16,000 |
| 2015/11/25 | 685 | 686 | 683 | 684 | 9,000 |
| 2015/11/24 | 685 | 685 | 680 | 685 | 6,300 |
| 2015/11/20 | 675 | 685 | 675 | 683 | 10,600 |
| 2015/11/19 | 682 | 682 | 675 | 677 | 10,000 |
| 2015/11/18 | 680 | 682 | 677 | 682 | 5,200 |
| 2015/11/17 | 680 | 681 | 673 | 679 | 12,700 |
| 2015/11/16 | 671 | 681 | 670 | 676 | 8,700 |
| 2015/11/13 | 678 | 680 | 673 | 679 | 13,400 |
| 2015/11/12 | 683 | 683 | 676 | 681 | 6,000 |
| 2015/11/11 | 681 | 685 | 680 | 681 | 7,000 |
| 2015/11/10 | 676 | 679 | 672 | 679 | 7,300 |
| 2015/11/09 | 680 | 687 | 677 | 686 | 23,300 |
| 2015/11/06 | 676 | 679 | 662 | 679 | 30,000 |
| 2015/11/05 | 677 | 677 | 663 | 677 | 10,800 |
| 2015/11/04 | 654 | 675 | 654 | 670 | 27,000 |
| 2015/11/02 | 657 | 657 | 651 | 653 | 10,200 |
| 2015/10/30 | 651 | 659 | 651 | 659 | 7,900 |
| 2015/10/29 | 667 | 667 | 650 | 650 | 58,500 |
| 2015/10/28 | 648 | 651 | 647 | 647 | 14,800 |
| 2015/10/27 | 647 | 650 | 647 | 648 | 13,200 |
| 2015/10/26 | 654 | 654 | 648 | 649 | 16,400 |
| 2015/10/23 | 650 | 656 | 650 | 650 | 24,200 |
| 2015/10/22 | 647 | 655 | 647 | 650 | 14,300 |
| 2015/10/21 | 650 | 653 | 649 | 653 | 20,800 |
| 2015/10/20 | 651 | 653 | 650 | 653 | 9,400 |
| 2015/10/19 | 653 | 655 | 651 | 655 | 14,100 |
| 2015/10/16 | 659 | 660 | 652 | 652 | 14,100 |
| 2015/10/15 | 656 | 662 | 651 | 656 | 21,100 |
| 2015/10/14 | 669 | 669 | 656 | 663 | 9,000 |
| 2015/10/13 | 651 | 670 | 651 | 670 | 29,300 |
| 2015/10/09 | 650 | 658 | 649 | 650 | 20,300 |
| 2015/10/08 | 657 | 658 | 651 | 654 | 9,900 |
| 2015/10/07 | 649 | 655 | 649 | 653 | 5,800 |
| 2015/10/06 | 658 | 658 | 649 | 652 | 11,200 |
| 2015/10/05 | 652 | 656 | 646 | 651 | 15,600 |
| 2015/10/02 | 651 | 658 | 650 | 652 | 10,000 |
| 2015/10/01 | 648 | 654 | 648 | 653 | 8,800 |
| 2015/09/30 | 644 | 662 | 644 | 647 | 14,500 |
| 2015/09/29 | 671 | 671 | 650 | 653 | 33,800 |
| 2015/09/28 | 655 | 666 | 645 | 653 | 42,100 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 1,350 | 1,370 | 1,343 | 1,366 | 102,400 |
| 2015/09/24 | 1,335 | 1,356 | 1,335 | 1,338 | 19,500 |
| 2015/09/18 | 1,343 | 1,350 | 1,335 | 1,342 | 10,800 |
| 2015/09/17 | 1,341 | 1,343 | 1,334 | 1,336 | 6,800 |
| 2015/09/16 | 1,340 | 1,350 | 1,334 | 1,342 | 7,100 |
| 2015/09/15 | 1,334 | 1,355 | 1,332 | 1,340 | 6,100 |
| 2015/09/14 | 1,345 | 1,363 | 1,335 | 1,335 | 10,600 |
| 2015/09/11 | 1,330 | 1,348 | 1,330 | 1,345 | 9,100 |
| 2015/09/10 | 1,318 | 1,338 | 1,303 | 1,331 | 7,600 |
| 2015/09/09 | 1,301 | 1,328 | 1,301 | 1,320 | 5,600 |
| 2015/09/08 | 1,318 | 1,319 | 1,280 | 1,283 | 8,600 |
| 2015/09/07 | 1,300 | 1,314 | 1,291 | 1,314 | 13,500 |
| 2015/09/04 | 1,355 | 1,355 | 1,310 | 1,316 | 17,100 |
| 2015/09/03 | 1,363 | 1,363 | 1,344 | 1,357 | 5,800 |
| 2015/09/02 | 1,310 | 1,364 | 1,302 | 1,343 | 18,500 |
| 2015/09/01 | 1,379 | 1,381 | 1,351 | 1,351 | 15,000 |
| 2015/08/31 | 1,395 | 1,395 | 1,370 | 1,379 | 8,000 |
| 2015/08/28 | 1,374 | 1,382 | 1,328 | 1,370 | 14,500 |
| 2015/08/27 | 1,313 | 1,372 | 1,313 | 1,361 | 14,800 |
| 2015/08/26 | 1,252 | 1,330 | 1,252 | 1,290 | 22,000 |
| 2015/08/25 | 1,220 | 1,318 | 1,202 | 1,219 | 50,700 |
| 2015/08/24 | 1,366 | 1,366 | 1,311 | 1,316 | 53,900 |
| 2015/08/21 | 1,400 | 1,404 | 1,381 | 1,394 | 37,500 |
| 2015/08/20 | 1,419 | 1,420 | 1,409 | 1,410 | 10,800 |
| 2015/08/19 | 1,418 | 1,429 | 1,417 | 1,417 | 5,500 |
| 2015/08/18 | 1,429 | 1,431 | 1,425 | 1,427 | 6,500 |
| 2015/08/17 | 1,416 | 1,435 | 1,416 | 1,429 | 8,800 |
| 2015/08/14 | 1,412 | 1,420 | 1,409 | 1,420 | 9,500 |
| 2015/08/13 | 1,411 | 1,421 | 1,411 | 1,415 | 4,800 |
| 2015/08/12 | 1,437 | 1,437 | 1,409 | 1,416 | 22,800 |
| 2015/08/11 | 1,423 | 1,437 | 1,422 | 1,437 | 7,000 |
| 2015/08/10 | 1,415 | 1,429 | 1,415 | 1,416 | 19,200 |
| 2015/08/07 | 1,431 | 1,435 | 1,418 | 1,418 | 12,800 |
| 2015/08/06 | 1,431 | 1,444 | 1,431 | 1,431 | 10,500 |
| 2015/08/05 | 1,430 | 1,438 | 1,430 | 1,438 | 13,000 |
| 2015/08/04 | 1,438 | 1,438 | 1,425 | 1,430 | 18,900 |
| 2015/08/03 | 1,437 | 1,439 | 1,431 | 1,434 | 14,400 |
| 2015/07/31 | 1,438 | 1,439 | 1,429 | 1,439 | 6,400 |
| 2015/07/30 | 1,445 | 1,445 | 1,429 | 1,437 | 11,700 |
| 2015/07/29 | 1,435 | 1,445 | 1,434 | 1,443 | 19,800 |
| 2015/07/28 | 1,440 | 1,440 | 1,411 | 1,415 | 53,200 |
| 2015/07/27 | 1,431 | 1,479 | 1,431 | 1,446 | 65,500 |
| 2015/07/24 | 1,534 | 1,549 | 1,530 | 1,530 | 19,000 |
| 2015/07/23 | 1,523 | 1,538 | 1,522 | 1,531 | 12,500 |
| 2015/07/22 | 1,509 | 1,520 | 1,505 | 1,520 | 10,200 |
| 2015/07/21 | 1,500 | 1,515 | 1,480 | 1,508 | 18,800 |
| 2015/07/17 | 1,500 | 1,500 | 1,495 | 1,495 | 6,700 |
| 2015/07/16 | 1,495 | 1,500 | 1,493 | 1,500 | 13,100 |
| 2015/07/15 | 1,483 | 1,498 | 1,480 | 1,495 | 11,300 |
| 2015/07/14 | 1,490 | 1,492 | 1,476 | 1,483 | 16,900 |
| 2015/07/13 | 1,432 | 1,458 | 1,432 | 1,452 | 10,400 |
| 2015/07/10 | 1,448 | 1,455 | 1,420 | 1,431 | 33,600 |
| 2015/07/09 | 1,440 | 1,453 | 1,400 | 1,452 | 46,700 |
| 2015/07/08 | 1,523 | 1,531 | 1,451 | 1,452 | 37,400 |
| 2015/07/07 | 1,519 | 1,538 | 1,519 | 1,531 | 24,400 |
| 2015/07/06 | 1,494 | 1,525 | 1,493 | 1,518 | 30,800 |
| 2015/07/03 | 1,492 | 1,500 | 1,492 | 1,494 | 27,100 |
| 2015/07/02 | 1,496 | 1,498 | 1,487 | 1,487 | 17,800 |
| 2015/07/01 | 1,479 | 1,485 | 1,471 | 1,485 | 15,200 |
| 2015/06/30 | 1,439 | 1,485 | 1,439 | 1,480 | 20,300 |
| 2015/06/29 | 1,445 | 1,463 | 1,420 | 1,451 | 25,300 |
| 2015/06/26 | 1,460 | 1,484 | 1,460 | 1,475 | 30,000 |
| 2015/06/25 | 1,498 | 1,500 | 1,462 | 1,490 | 120,200 |
| 2015/06/24 | 1,400 | 1,404 | 1,400 | 1,404 | 7,700 |
| 2015/06/23 | 1,400 | 1,405 | 1,399 | 1,399 | 4,400 |
| 2015/06/22 | 1,402 | 1,405 | 1,398 | 1,404 | 10,700 |
| 2015/06/19 | 1,398 | 1,410 | 1,397 | 1,400 | 8,600 |
| 2015/06/18 | 1,400 | 1,400 | 1,397 | 1,397 | 9,700 |
| 2015/06/17 | 1,403 | 1,403 | 1,397 | 1,400 | 12,400 |
| 2015/06/16 | 1,404 | 1,410 | 1,402 | 1,403 | 8,200 |
| 2015/06/15 | 1,400 | 1,409 | 1,400 | 1,402 | 7,200 |
| 2015/06/12 | 1,400 | 1,400 | 1,396 | 1,399 | 5,000 |
| 2015/06/11 | 1,400 | 1,400 | 1,397 | 1,399 | 6,800 |
| 2015/06/10 | 1,400 | 1,400 | 1,395 | 1,399 | 5,600 |
| 2015/06/09 | 1,400 | 1,400 | 1,394 | 1,400 | 14,900 |
| 2015/06/08 | 1,396 | 1,400 | 1,395 | 1,395 | 5,000 |
| 2015/06/05 | 1,393 | 1,400 | 1,393 | 1,395 | 7,400 |
| 2015/06/04 | 1,399 | 1,400 | 1,393 | 1,393 | 8,000 |
| 2015/06/03 | 1,399 | 1,399 | 1,395 | 1,396 | 8,900 |
| 2015/06/02 | 1,396 | 1,399 | 1,395 | 1,399 | 2,100 |
| 2015/06/01 | 1,395 | 1,398 | 1,395 | 1,398 | 1,900 |
| 2015/05/29 | 1,399 | 1,399 | 1,393 | 1,393 | 32,400 |
| 2015/05/28 | 1,400 | 1,403 | 1,399 | 1,399 | 10,200 |
| 2015/05/27 | 1,410 | 1,410 | 1,400 | 1,400 | 6,600 |
| 2015/05/26 | 1,410 | 1,411 | 1,408 | 1,409 | 4,500 |
| 2015/05/25 | 1,405 | 1,410 | 1,402 | 1,404 | 10,600 |
| 2015/05/22 | 1,410 | 1,410 | 1,401 | 1,403 | 5,800 |
| 2015/05/21 | 1,400 | 1,405 | 1,397 | 1,405 | 11,900 |
| 2015/05/20 | 1,400 | 1,400 | 1,394 | 1,395 | 5,900 |
| 2015/05/19 | 1,397 | 1,399 | 1,394 | 1,395 | 6,100 |
| 2015/05/18 | 1,398 | 1,399 | 1,393 | 1,394 | 6,900 |
| 2015/05/15 | 1,395 | 1,399 | 1,395 | 1,399 | 7,400 |
| 2015/05/14 | 1,392 | 1,400 | 1,392 | 1,395 | 9,200 |
| 2015/05/13 | 1,400 | 1,412 | 1,400 | 1,402 | 7,900 |
| 2015/05/12 | 1,393 | 1,405 | 1,393 | 1,400 | 5,900 |
| 2015/05/11 | 1,400 | 1,401 | 1,396 | 1,400 | 3,400 |
| 2015/05/08 | 1,393 | 1,398 | 1,390 | 1,391 | 6,100 |
| 2015/05/07 | 1,400 | 1,400 | 1,390 | 1,391 | 9,000 |
| 2015/05/01 | 1,403 | 1,403 | 1,395 | 1,396 | 8,300 |
| 2015/04/30 | 1,414 | 1,416 | 1,405 | 1,405 | 12,100 |
| 2015/04/28 | 1,405 | 1,420 | 1,404 | 1,414 | 12,100 |
| 2015/04/27 | 1,397 | 1,410 | 1,397 | 1,403 | 7,100 |
| 2015/04/24 | 1,397 | 1,402 | 1,397 | 1,397 | 5,200 |
| 2015/04/23 | 1,406 | 1,406 | 1,396 | 1,397 | 5,700 |
| 2015/04/22 | 1,398 | 1,408 | 1,392 | 1,406 | 6,100 |
| 2015/04/21 | 1,396 | 1,398 | 1,388 | 1,397 | 11,800 |
| 2015/04/20 | 1,396 | 1,400 | 1,392 | 1,397 | 15,800 |
| 2015/04/17 | 1,397 | 1,409 | 1,394 | 1,401 | 7,900 |
| 2015/04/16 | 1,406 | 1,417 | 1,397 | 1,401 | 20,700 |
| 2015/04/15 | 1,414 | 1,414 | 1,405 | 1,406 | 7,300 |
| 2015/04/14 | 1,412 | 1,418 | 1,406 | 1,414 | 5,400 |
| 2015/04/13 | 1,412 | 1,422 | 1,400 | 1,418 | 14,800 |
| 2015/04/10 | 1,424 | 1,424 | 1,411 | 1,419 | 5,300 |
| 2015/04/09 | 1,423 | 1,429 | 1,410 | 1,410 | 11,600 |
| 2015/04/08 | 1,423 | 1,429 | 1,412 | 1,423 | 6,900 |
| 2015/04/07 | 1,407 | 1,420 | 1,407 | 1,420 | 5,000 |
| 2015/04/06 | 1,410 | 1,410 | 1,408 | 1,408 | 4,000 |
| 2015/04/03 | 1,410 | 1,415 | 1,399 | 1,410 | 4,400 |
| 2015/04/02 | 1,400 | 1,422 | 1,397 | 1,410 | 6,900 |
| 2015/04/01 | 1,425 | 1,425 | 1,400 | 1,410 | 8,800 |
| 2015/03/31 | 1,422 | 1,435 | 1,422 | 1,425 | 2,900 |
| 2015/03/30 | 1,412 | 1,425 | 1,407 | 1,419 | 10,100 |
| 2015/03/27 | 1,399 | 1,419 | 1,395 | 1,410 | 36,800 |
| 2015/03/26 | 1,457 | 1,457 | 1,447 | 1,447 | 29,800 |
| 2015/03/25 | 1,460 | 1,460 | 1,450 | 1,457 | 12,700 |
| 2015/03/24 | 1,464 | 1,464 | 1,450 | 1,450 | 16,200 |
| 2015/03/23 | 1,465 | 1,465 | 1,457 | 1,464 | 15,700 |
| 2015/03/20 | 1,456 | 1,462 | 1,451 | 1,461 | 11,900 |
| 2015/03/19 | 1,460 | 1,469 | 1,453 | 1,453 | 7,500 |
| 2015/03/18 | 1,475 | 1,486 | 1,460 | 1,460 | 12,400 |
| 2015/03/17 | 1,455 | 1,486 | 1,455 | 1,475 | 15,400 |
| 2015/03/16 | 1,449 | 1,470 | 1,432 | 1,460 | 26,900 |
| 2015/03/13 | 1,434 | 1,444 | 1,434 | 1,439 | 12,400 |
| 2015/03/12 | 1,420 | 1,434 | 1,418 | 1,434 | 7,400 |
| 2015/03/11 | 1,441 | 1,444 | 1,380 | 1,419 | 41,900 |
| 2015/03/10 | 1,450 | 1,450 | 1,441 | 1,444 | 9,700 |
| 2015/03/09 | 1,435 | 1,450 | 1,430 | 1,449 | 14,200 |
| 2015/03/06 | 1,408 | 1,444 | 1,408 | 1,435 | 22,400 |
| 2015/03/05 | 1,415 | 1,422 | 1,402 | 1,408 | 13,400 |
| 2015/03/04 | 1,413 | 1,413 | 1,396 | 1,410 | 11,500 |
| 2015/03/03 | 1,414 | 1,417 | 1,400 | 1,402 | 10,200 |
| 2015/03/02 | 1,400 | 1,409 | 1,398 | 1,407 | 10,900 |
| 2015/02/27 | 1,391 | 1,396 | 1,390 | 1,390 | 7,700 |
| 2015/02/26 | 1,403 | 1,403 | 1,381 | 1,387 | 17,600 |
| 2015/02/25 | 1,415 | 1,415 | 1,390 | 1,397 | 12,400 |
| 2015/02/24 | 1,373 | 1,420 | 1,369 | 1,420 | 27,900 |
| 2015/02/23 | 1,364 | 1,374 | 1,360 | 1,373 | 11,200 |
| 2015/02/20 | 1,355 | 1,365 | 1,352 | 1,358 | 10,100 |
| 2015/02/19 | 1,358 | 1,360 | 1,350 | 1,355 | 6,900 |
| 2015/02/18 | 1,359 | 1,360 | 1,348 | 1,353 | 8,600 |
| 2015/02/17 | 1,346 | 1,355 | 1,345 | 1,355 | 10,900 |
| 2015/02/16 | 1,348 | 1,356 | 1,346 | 1,354 | 11,000 |
| 2015/02/13 | 1,340 | 1,360 | 1,339 | 1,347 | 14,800 |
| 2015/02/12 | 1,364 | 1,367 | 1,350 | 1,351 | 17,000 |
| 2015/02/10 | 1,349 | 1,360 | 1,349 | 1,360 | 5,500 |
| 2015/02/09 | 1,357 | 1,360 | 1,348 | 1,360 | 18,100 |
| 2015/02/06 | 1,358 | 1,358 | 1,342 | 1,353 | 14,300 |
| 2015/02/05 | 1,354 | 1,363 | 1,346 | 1,358 | 21,000 |
| 2015/02/04 | 1,369 | 1,369 | 1,354 | 1,354 | 9,200 |
| 2015/02/03 | 1,370 | 1,380 | 1,353 | 1,354 | 17,700 |
| 2015/02/02 | 1,380 | 1,384 | 1,373 | 1,377 | 17,700 |
| 2015/01/30 | 1,355 | 1,370 | 1,345 | 1,369 | 53,200 |
| 2015/01/29 | 1,330 | 1,335 | 1,315 | 1,327 | 6,200 |
| 2015/01/28 | 1,333 | 1,341 | 1,306 | 1,337 | 10,300 |
| 2015/01/27 | 1,325 | 1,346 | 1,320 | 1,338 | 12,000 |
| 2015/01/26 | 1,306 | 1,325 | 1,306 | 1,325 | 7,700 |
| 2015/01/23 | 1,313 | 1,316 | 1,306 | 1,306 | 5,600 |
| 2015/01/22 | 1,312 | 1,313 | 1,310 | 1,310 | 1,800 |
| 2015/01/21 | 1,326 | 1,328 | 1,305 | 1,312 | 4,500 |
| 2015/01/20 | 1,328 | 1,332 | 1,304 | 1,321 | 12,000 |
| 2015/01/19 | 1,283 | 1,318 | 1,283 | 1,317 | 20,200 |
| 2015/01/16 | 1,282 | 1,289 | 1,270 | 1,280 | 12,900 |
| 2015/01/15 | 1,302 | 1,305 | 1,292 | 1,297 | 12,900 |
| 2015/01/14 | 1,339 | 1,339 | 1,303 | 1,303 | 22,400 |
| 2015/01/13 | 1,343 | 1,343 | 1,327 | 1,330 | 16,500 |
| 2015/01/09 | 1,331 | 1,340 | 1,327 | 1,330 | 22,200 |
| 2015/01/08 | 1,330 | 1,330 | 1,320 | 1,327 | 19,600 |
| 2015/01/07 | 1,305 | 1,312 | 1,301 | 1,309 | 8,000 |
| 2015/01/06 | 1,312 | 1,317 | 1,305 | 1,305 | 25,400 |
| 2015/01/05 | 1,334 | 1,334 | 1,315 | 1,329 | 30,500 |