ウェーブロックホールディングス(7940)の株価時系列情報
ウェーブロックホールディングス(7940)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 653 | 665 | 641 | 652 | 68,500 |
| 2018/12/27 | 654 | 662 | 646 | 660 | 88,300 |
| 2018/12/26 | 625 | 631 | 611 | 624 | 113,500 |
| 2018/12/25 | 605 | 625 | 604 | 609 | 155,100 |
| 2018/12/21 | 674 | 680 | 637 | 665 | 171,400 |
| 2018/12/20 | 701 | 704 | 664 | 673 | 177,900 |
| 2018/12/19 | 734 | 734 | 710 | 714 | 131,200 |
| 2018/12/18 | 763 | 763 | 726 | 729 | 141,200 |
| 2018/12/17 | 800 | 811 | 772 | 775 | 93,100 |
| 2018/12/14 | 820 | 825 | 801 | 810 | 52,700 |
| 2018/12/13 | 809 | 826 | 808 | 826 | 35,900 |
| 2018/12/12 | 798 | 816 | 797 | 814 | 51,300 |
| 2018/12/11 | 809 | 810 | 794 | 799 | 67,100 |
| 2018/12/10 | 838 | 838 | 802 | 804 | 48,800 |
| 2018/12/07 | 835 | 845 | 829 | 842 | 41,400 |
| 2018/12/06 | 848 | 849 | 824 | 832 | 49,200 |
| 2018/12/05 | 847 | 862 | 844 | 844 | 35,900 |
| 2018/12/04 | 890 | 890 | 865 | 865 | 52,300 |
| 2018/12/03 | 880 | 893 | 880 | 888 | 18,400 |
| 2018/11/30 | 881 | 890 | 874 | 876 | 42,700 |
| 2018/11/29 | 896 | 908 | 886 | 887 | 54,800 |
| 2018/11/28 | 868 | 905 | 868 | 885 | 59,900 |
| 2018/11/27 | 864 | 870 | 851 | 868 | 33,900 |
| 2018/11/26 | 819 | 850 | 817 | 850 | 34,800 |
| 2018/11/22 | 812 | 820 | 802 | 819 | 35,300 |
| 2018/11/21 | 804 | 816 | 794 | 814 | 39,300 |
| 2018/11/20 | 828 | 832 | 818 | 819 | 27,500 |
| 2018/11/19 | 822 | 838 | 820 | 838 | 40,000 |
| 2018/11/16 | 866 | 868 | 822 | 832 | 68,200 |
| 2018/11/15 | 858 | 872 | 858 | 872 | 38,700 |
| 2018/11/14 | 867 | 871 | 853 | 867 | 44,500 |
| 2018/11/13 | 854 | 874 | 854 | 867 | 72,900 |
| 2018/11/12 | 880 | 891 | 876 | 883 | 26,600 |
| 2018/11/09 | 875 | 887 | 871 | 885 | 36,900 |
| 2018/11/08 | 881 | 897 | 878 | 880 | 58,900 |
| 2018/11/07 | 881 | 899 | 876 | 881 | 67,100 |
| 2018/11/06 | 886 | 895 | 883 | 886 | 47,900 |
| 2018/11/05 | 882 | 903 | 879 | 890 | 54,400 |
| 2018/11/02 | 868 | 904 | 868 | 882 | 93,600 |
| 2018/11/01 | 844 | 890 | 844 | 868 | 91,100 |
| 2018/10/31 | 812 | 838 | 804 | 837 | 55,700 |
| 2018/10/30 | 762 | 815 | 759 | 801 | 133,500 |
| 2018/10/29 | 800 | 817 | 774 | 777 | 111,900 |
| 2018/10/26 | 838 | 843 | 801 | 805 | 117,400 |
| 2018/10/25 | 880 | 885 | 822 | 827 | 266,900 |
| 2018/10/24 | 900 | 916 | 892 | 912 | 157,700 |
| 2018/10/23 | 910 | 910 | 898 | 900 | 107,400 |
| 2018/10/22 | 908 | 917 | 901 | 910 | 53,700 |
| 2018/10/19 | 900 | 914 | 895 | 912 | 114,400 |
| 2018/10/18 | 924 | 924 | 904 | 907 | 45,200 |
| 2018/10/17 | 916 | 924 | 913 | 921 | 42,500 |
| 2018/10/16 | 893 | 903 | 893 | 901 | 60,700 |
| 2018/10/15 | 903 | 903 | 892 | 893 | 53,800 |
| 2018/10/12 | 892 | 913 | 891 | 910 | 56,200 |
| 2018/10/11 | 897 | 911 | 891 | 892 | 164,200 |
| 2018/10/10 | 950 | 953 | 928 | 941 | 107,400 |
| 2018/10/09 | 965 | 966 | 942 | 945 | 105,300 |
| 2018/10/05 | 980 | 984 | 973 | 973 | 88,000 |
| 2018/10/04 | 985 | 1,001 | 980 | 989 | 72,700 |
| 2018/10/03 | 995 | 996 | 983 | 985 | 69,600 |
| 2018/10/02 | 996 | 1,003 | 995 | 998 | 57,800 |
| 2018/10/01 | 992 | 1,007 | 992 | 997 | 54,100 |
| 2018/09/28 | 999 | 1,000 | 989 | 992 | 61,200 |
| 2018/09/27 | 1,005 | 1,005 | 986 | 989 | 65,300 |
| 2018/09/26 | 1,000 | 1,008 | 998 | 1,005 | 33,100 |
| 2018/09/25 | 1,001 | 1,007 | 995 | 1,006 | 48,800 |
| 2018/09/21 | 997 | 1,006 | 993 | 999 | 42,400 |
| 2018/09/20 | 1,010 | 1,014 | 991 | 999 | 51,600 |
| 2018/09/19 | 1,006 | 1,018 | 997 | 1,010 | 58,300 |
| 2018/09/18 | 975 | 1,006 | 975 | 992 | 61,600 |
| 2018/09/14 | 962 | 992 | 962 | 974 | 77,100 |
| 2018/09/13 | 962 | 971 | 960 | 961 | 52,500 |
| 2018/09/12 | 984 | 984 | 960 | 965 | 78,600 |
| 2018/09/11 | 985 | 988 | 971 | 976 | 40,300 |
| 2018/09/10 | 970 | 990 | 968 | 984 | 42,500 |
| 2018/09/07 | 981 | 991 | 965 | 970 | 118,700 |
| 2018/09/06 | 990 | 998 | 983 | 987 | 61,000 |
| 2018/09/05 | 1,005 | 1,009 | 991 | 998 | 70,000 |
| 2018/09/04 | 1,024 | 1,027 | 1,003 | 1,007 | 81,700 |
| 2018/09/03 | 1,047 | 1,047 | 1,023 | 1,032 | 74,900 |
| 2018/08/31 | 1,061 | 1,064 | 1,051 | 1,051 | 61,700 |
| 2018/08/30 | 1,069 | 1,073 | 1,057 | 1,071 | 53,400 |
| 2018/08/29 | 1,050 | 1,072 | 1,050 | 1,058 | 59,400 |
| 2018/08/28 | 1,064 | 1,078 | 1,050 | 1,050 | 88,200 |
| 2018/08/27 | 1,038 | 1,069 | 1,038 | 1,062 | 85,300 |
| 2018/08/24 | 1,025 | 1,046 | 1,025 | 1,034 | 75,000 |
| 2018/08/23 | 1,005 | 1,033 | 1,005 | 1,013 | 96,400 |
| 2018/08/22 | 965 | 997 | 962 | 983 | 64,000 |
| 2018/08/21 | 975 | 978 | 960 | 969 | 59,800 |
| 2018/08/20 | 981 | 991 | 977 | 982 | 59,700 |
| 2018/08/17 | 985 | 994 | 976 | 982 | 70,000 |
| 2018/08/16 | 981 | 987 | 962 | 978 | 116,100 |
| 2018/08/15 | 1,010 | 1,016 | 986 | 987 | 82,400 |
| 2018/08/14 | 990 | 1,011 | 990 | 1,008 | 50,000 |
| 2018/08/13 | 1,017 | 1,025 | 981 | 981 | 144,400 |
| 2018/08/10 | 1,014 | 1,038 | 1,013 | 1,030 | 78,300 |
| 2018/08/09 | 1,010 | 1,028 | 1,008 | 1,021 | 87,700 |
| 2018/08/08 | 1,011 | 1,025 | 1,006 | 1,007 | 90,900 |
| 2018/08/07 | 1,041 | 1,045 | 1,007 | 1,017 | 114,000 |
| 2018/08/06 | 1,074 | 1,084 | 1,045 | 1,046 | 119,100 |
| 2018/08/03 | 1,086 | 1,098 | 1,073 | 1,075 | 103,900 |
| 2018/08/02 | 1,078 | 1,103 | 1,075 | 1,083 | 102,500 |
| 2018/08/01 | 1,060 | 1,095 | 1,052 | 1,083 | 319,300 |
| 2018/07/31 | 1,036 | 1,046 | 1,027 | 1,027 | 73,100 |
| 2018/07/30 | 1,051 | 1,055 | 1,033 | 1,036 | 67,200 |
| 2018/07/27 | 1,051 | 1,059 | 1,042 | 1,049 | 67,000 |
| 2018/07/26 | 1,057 | 1,063 | 1,049 | 1,054 | 56,700 |
| 2018/07/25 | 1,044 | 1,062 | 1,040 | 1,056 | 98,600 |
| 2018/07/24 | 1,028 | 1,047 | 1,028 | 1,046 | 51,600 |
| 2018/07/23 | 1,025 | 1,038 | 1,013 | 1,034 | 60,600 |
| 2018/07/20 | 1,034 | 1,043 | 1,023 | 1,030 | 98,000 |
| 2018/07/19 | 1,034 | 1,045 | 1,034 | 1,043 | 44,300 |
| 2018/07/18 | 1,034 | 1,054 | 1,026 | 1,034 | 150,700 |
| 2018/07/17 | 1,035 | 1,040 | 1,018 | 1,033 | 86,500 |
| 2018/07/13 | 1,010 | 1,033 | 1,010 | 1,030 | 66,200 |
| 2018/07/12 | 1,011 | 1,027 | 999 | 1,010 | 130,500 |
| 2018/07/11 | 1,010 | 1,027 | 1,008 | 1,016 | 86,500 |
| 2018/07/10 | 1,020 | 1,030 | 997 | 1,018 | 97,400 |
| 2018/07/09 | 1,002 | 1,021 | 991 | 1,016 | 80,300 |
| 2018/07/06 | 972 | 1,007 | 972 | 1,006 | 73,200 |
| 2018/07/05 | 996 | 1,008 | 969 | 975 | 196,900 |
| 2018/07/04 | 1,035 | 1,048 | 995 | 1,001 | 242,100 |
| 2018/07/03 | 1,063 | 1,074 | 1,020 | 1,031 | 132,800 |
| 2018/07/02 | 1,083 | 1,098 | 1,052 | 1,052 | 66,500 |
| 2018/06/29 | 1,079 | 1,089 | 1,070 | 1,086 | 45,100 |
| 2018/06/28 | 1,086 | 1,086 | 1,055 | 1,078 | 64,900 |
| 2018/06/27 | 1,089 | 1,089 | 1,066 | 1,085 | 39,500 |
| 2018/06/26 | 1,069 | 1,097 | 1,050 | 1,095 | 62,200 |
| 2018/06/25 | 1,100 | 1,110 | 1,076 | 1,077 | 85,100 |
| 2018/06/22 | 1,104 | 1,105 | 1,082 | 1,089 | 64,700 |
| 2018/06/21 | 1,101 | 1,126 | 1,101 | 1,121 | 47,100 |
| 2018/06/20 | 1,104 | 1,119 | 1,070 | 1,116 | 135,000 |
| 2018/06/19 | 1,120 | 1,136 | 1,093 | 1,108 | 149,500 |
| 2018/06/18 | 1,151 | 1,156 | 1,118 | 1,123 | 104,900 |
| 2018/06/15 | 1,198 | 1,198 | 1,150 | 1,158 | 152,200 |
| 2018/06/14 | 1,202 | 1,216 | 1,191 | 1,198 | 104,800 |
| 2018/06/13 | 1,190 | 1,209 | 1,186 | 1,207 | 86,000 |
| 2018/06/12 | 1,172 | 1,199 | 1,172 | 1,196 | 92,100 |
| 2018/06/11 | 1,168 | 1,177 | 1,155 | 1,172 | 79,000 |
| 2018/06/08 | 1,165 | 1,179 | 1,150 | 1,168 | 150,700 |
| 2018/06/07 | 1,138 | 1,145 | 1,115 | 1,143 | 277,200 |
| 2018/06/06 | 1,160 | 1,160 | 1,133 | 1,133 | 204,800 |
| 2018/06/05 | 1,201 | 1,201 | 1,135 | 1,147 | 349,400 |
| 2018/06/04 | 1,200 | 1,229 | 1,194 | 1,195 | 203,800 |
| 2018/06/01 | 1,210 | 1,234 | 1,190 | 1,210 | 243,800 |
| 2018/05/31 | 1,233 | 1,259 | 1,223 | 1,230 | 222,100 |
| 2018/05/30 | 1,232 | 1,256 | 1,220 | 1,229 | 662,200 |
| 2018/05/29 | 1,274 | 1,279 | 1,242 | 1,258 | 242,000 |
| 2018/05/28 | 1,288 | 1,311 | 1,272 | 1,276 | 122,800 |
| 2018/05/25 | 1,283 | 1,302 | 1,282 | 1,285 | 120,300 |
| 2018/05/24 | 1,321 | 1,321 | 1,283 | 1,291 | 178,800 |
| 2018/05/23 | 1,340 | 1,341 | 1,311 | 1,323 | 247,400 |
| 2018/05/22 | 1,311 | 1,327 | 1,301 | 1,325 | 127,100 |
| 2018/05/21 | 1,276 | 1,316 | 1,267 | 1,301 | 223,700 |
| 2018/05/18 | 1,283 | 1,303 | 1,266 | 1,276 | 161,200 |
| 2018/05/17 | 1,287 | 1,287 | 1,264 | 1,283 | 206,800 |
| 2018/05/16 | 1,295 | 1,305 | 1,266 | 1,281 | 173,600 |
| 2018/05/15 | 1,330 | 1,333 | 1,257 | 1,286 | 465,000 |
| 2018/05/14 | 1,365 | 1,376 | 1,302 | 1,316 | 398,700 |
| 2018/05/11 | 1,370 | 1,426 | 1,362 | 1,375 | 460,800 |
| 2018/05/10 | 1,608 | 1,615 | 1,500 | 1,500 | 425,400 |
| 2018/05/09 | 1,591 | 1,616 | 1,574 | 1,605 | 68,900 |
| 2018/05/08 | 1,615 | 1,635 | 1,600 | 1,606 | 64,500 |
| 2018/05/07 | 1,595 | 1,634 | 1,581 | 1,620 | 130,200 |
| 2018/05/02 | 1,579 | 1,594 | 1,565 | 1,586 | 60,700 |
| 2018/05/01 | 1,553 | 1,581 | 1,538 | 1,577 | 82,700 |
| 2018/04/27 | 1,576 | 1,576 | 1,531 | 1,545 | 76,100 |
| 2018/04/26 | 1,577 | 1,590 | 1,546 | 1,562 | 65,900 |
| 2018/04/25 | 1,562 | 1,589 | 1,550 | 1,581 | 80,100 |
| 2018/04/24 | 1,530 | 1,580 | 1,522 | 1,570 | 77,100 |
| 2018/04/23 | 1,514 | 1,540 | 1,489 | 1,523 | 83,100 |
| 2018/04/20 | 1,499 | 1,526 | 1,486 | 1,511 | 101,700 |
| 2018/04/19 | 1,530 | 1,547 | 1,498 | 1,502 | 114,900 |
| 2018/04/18 | 1,535 | 1,559 | 1,510 | 1,526 | 138,800 |
| 2018/04/17 | 1,563 | 1,607 | 1,485 | 1,526 | 293,500 |
| 2018/04/16 | 1,667 | 1,680 | 1,580 | 1,593 | 140,300 |
| 2018/04/13 | 1,675 | 1,704 | 1,656 | 1,668 | 70,700 |
| 2018/04/12 | 1,684 | 1,731 | 1,665 | 1,672 | 160,600 |
| 2018/04/11 | 1,679 | 1,682 | 1,615 | 1,667 | 110,000 |
| 2018/04/10 | 1,728 | 1,748 | 1,639 | 1,670 | 295,800 |
| 2018/04/09 | 1,704 | 1,795 | 1,698 | 1,746 | 232,700 |
| 2018/04/06 | 1,715 | 1,776 | 1,700 | 1,708 | 297,800 |
| 2018/04/05 | 1,678 | 1,728 | 1,648 | 1,704 | 306,300 |
| 2018/04/04 | 1,695 | 1,695 | 1,642 | 1,650 | 312,400 |
| 2018/04/03 | 1,631 | 1,681 | 1,625 | 1,655 | 66,600 |
| 2018/04/02 | 1,672 | 1,678 | 1,651 | 1,658 | 52,000 |
| 2018/03/30 | 1,670 | 1,679 | 1,645 | 1,672 | 78,300 |
| 2018/03/29 | 1,626 | 1,667 | 1,613 | 1,660 | 91,900 |
| 2018/03/28 | 1,570 | 1,618 | 1,570 | 1,616 | 57,200 |
| 2018/03/27 | 1,602 | 1,630 | 1,586 | 1,607 | 76,200 |
| 2018/03/26 | 1,550 | 1,571 | 1,492 | 1,550 | 110,600 |
| 2018/03/23 | 1,586 | 1,629 | 1,580 | 1,586 | 136,600 |
| 2018/03/22 | 1,644 | 1,675 | 1,622 | 1,665 | 121,600 |
| 2018/03/20 | 1,596 | 1,615 | 1,580 | 1,606 | 86,500 |
| 2018/03/19 | 1,704 | 1,709 | 1,631 | 1,636 | 195,000 |
| 2018/03/16 | 1,705 | 1,720 | 1,680 | 1,703 | 165,700 |
| 2018/03/15 | 1,653 | 1,684 | 1,604 | 1,673 | 131,500 |
| 2018/03/14 | 1,680 | 1,710 | 1,627 | 1,665 | 170,700 |
| 2018/03/13 | 1,622 | 1,678 | 1,603 | 1,676 | 153,500 |
| 2018/03/12 | 1,666 | 1,671 | 1,595 | 1,618 | 164,100 |
| 2018/03/09 | 1,565 | 1,639 | 1,538 | 1,637 | 335,900 |
| 2018/03/08 | 1,541 | 1,550 | 1,512 | 1,514 | 79,200 |
| 2018/03/07 | 1,561 | 1,584 | 1,534 | 1,536 | 84,600 |
| 2018/03/06 | 1,578 | 1,597 | 1,538 | 1,570 | 167,500 |
| 2018/03/05 | 1,550 | 1,558 | 1,520 | 1,553 | 245,900 |
| 2018/03/02 | 1,493 | 1,553 | 1,480 | 1,540 | 194,500 |
| 2018/03/01 | 1,531 | 1,555 | 1,507 | 1,516 | 239,600 |
| 2018/02/28 | 1,501 | 1,529 | 1,501 | 1,521 | 61,400 |
| 2018/02/27 | 1,558 | 1,558 | 1,516 | 1,522 | 75,000 |
| 2018/02/26 | 1,555 | 1,558 | 1,510 | 1,544 | 99,200 |
| 2018/02/23 | 1,512 | 1,528 | 1,500 | 1,528 | 94,300 |
| 2018/02/22 | 1,495 | 1,512 | 1,482 | 1,497 | 91,800 |
| 2018/02/21 | 1,500 | 1,526 | 1,492 | 1,507 | 191,200 |
| 2018/02/20 | 1,450 | 1,487 | 1,435 | 1,478 | 158,200 |
| 2018/02/19 | 1,438 | 1,441 | 1,411 | 1,428 | 115,600 |
| 2018/02/16 | 1,390 | 1,429 | 1,374 | 1,408 | 165,500 |
| 2018/02/15 | 1,350 | 1,372 | 1,344 | 1,364 | 156,000 |
| 2018/02/14 | 1,360 | 1,402 | 1,299 | 1,324 | 154,700 |
| 2018/02/13 | 1,400 | 1,412 | 1,350 | 1,362 | 126,200 |
| 2018/02/09 | 1,282 | 1,344 | 1,282 | 1,344 | 155,800 |
| 2018/02/08 | 1,327 | 1,371 | 1,327 | 1,370 | 83,600 |
| 2018/02/07 | 1,410 | 1,416 | 1,310 | 1,310 | 250,700 |
| 2018/02/06 | 1,366 | 1,400 | 1,253 | 1,320 | 551,200 |
| 2018/02/05 | 1,475 | 1,497 | 1,462 | 1,486 | 242,600 |
| 2018/02/02 | 1,559 | 1,570 | 1,490 | 1,525 | 185,300 |
| 2018/02/01 | 1,511 | 1,565 | 1,477 | 1,555 | 381,000 |
| 2018/01/31 | 1,533 | 1,582 | 1,521 | 1,541 | 168,600 |
| 2018/01/30 | 1,584 | 1,596 | 1,472 | 1,545 | 246,600 |
| 2018/01/29 | 1,610 | 1,651 | 1,566 | 1,593 | 182,800 |
| 2018/01/26 | 1,618 | 1,654 | 1,583 | 1,605 | 173,000 |
| 2018/01/25 | 1,620 | 1,642 | 1,556 | 1,606 | 319,100 |
| 2018/01/24 | 1,474 | 1,654 | 1,466 | 1,620 | 756,100 |
| 2018/01/23 | 1,470 | 1,480 | 1,451 | 1,472 | 151,300 |
| 2018/01/22 | 1,412 | 1,472 | 1,410 | 1,470 | 177,100 |
| 2018/01/19 | 1,377 | 1,428 | 1,375 | 1,420 | 153,100 |
| 2018/01/18 | 1,408 | 1,413 | 1,370 | 1,370 | 143,300 |
| 2018/01/17 | 1,415 | 1,424 | 1,384 | 1,395 | 205,300 |
| 2018/01/16 | 1,451 | 1,458 | 1,417 | 1,439 | 123,300 |
| 2018/01/15 | 1,459 | 1,479 | 1,445 | 1,451 | 196,500 |
| 2018/01/12 | 1,429 | 1,445 | 1,420 | 1,429 | 201,900 |
| 2018/01/11 | 1,390 | 1,429 | 1,390 | 1,402 | 181,500 |
| 2018/01/10 | 1,379 | 1,415 | 1,368 | 1,395 | 207,200 |
| 2018/01/09 | 1,344 | 1,362 | 1,334 | 1,352 | 130,100 |
| 2018/01/05 | 1,331 | 1,340 | 1,320 | 1,335 | 72,000 |
| 2018/01/04 | 1,335 | 1,341 | 1,320 | 1,331 | 80,000 |