ウェッジホールディングス(2388)の株価時系列情報
ウェッジホールディングス(2388)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 113,000 | 114,000 | 110,000 | 113,000 | 83 |
| 2004/12/29 | 113,000 | 114,000 | 110,000 | 111,000 | 199 |
| 2004/12/28 | 104,000 | 113,000 | 103,000 | 113,000 | 91 |
| 2004/12/27 | 111,000 | 112,000 | 108,000 | 108,000 | 209 |
| 2004/12/24 | 115,000 | 117,000 | 111,000 | 113,000 | 174 |
| 2004/12/22 | 120,000 | 120,000 | 113,000 | 114,000 | 152 |
| 2004/12/21 | 114,000 | 116,000 | 113,000 | 116,000 | 111 |
| 2004/12/20 | 114,000 | 118,000 | 111,000 | 112,000 | 107 |
| 2004/12/17 | 112,000 | 116,000 | 112,000 | 113,000 | 58 |
| 2004/12/16 | 113,000 | 113,000 | 110,000 | 112,000 | 48 |
| 2004/12/15 | 112,000 | 114,000 | 111,000 | 113,000 | 78 |
| 2004/12/14 | 110,000 | 116,000 | 110,000 | 111,000 | 100 |
| 2004/12/13 | 118,000 | 118,000 | 112,000 | 112,000 | 92 |
| 2004/12/10 | 123,000 | 123,000 | 119,000 | 121,000 | 69 |
| 2004/12/09 | 127,000 | 129,000 | 121,000 | 123,000 | 154 |
| 2004/12/08 | 131,000 | 132,000 | 126,000 | 129,000 | 105 |
| 2004/12/07 | 127,000 | 142,000 | 125,000 | 132,000 | 367 |
| 2004/12/06 | 132,000 | 132,000 | 124,000 | 128,000 | 188 |
| 2004/12/03 | 135,000 | 139,000 | 130,000 | 132,000 | 218 |
| 2004/12/02 | 162,000 | 168,000 | 138,000 | 139,000 | 1,117 |
| 2004/12/01 | 162,000 | 162,000 | 162,000 | 162,000 | 364 |
| 2004/11/30 | 128,000 | 142,000 | 126,000 | 142,000 | 398 |
| 2004/11/29 | 119,000 | 122,000 | 115,000 | 122,000 | 58 |
| 2004/11/26 | 117,000 | 119,000 | 115,000 | 119,000 | 17 |
| 2004/11/25 | 117,000 | 120,000 | 116,000 | 119,000 | 29 |
| 2004/11/24 | 118,000 | 119,000 | 114,000 | 119,000 | 16 |
| 2004/11/22 | 123,000 | 123,000 | 118,000 | 118,000 | 41 |
| 2004/11/19 | 121,000 | 123,000 | 121,000 | 123,000 | 30 |
| 2004/11/18 | 126,000 | 126,000 | 120,000 | 123,000 | 59 |
| 2004/11/17 | 125,000 | 128,000 | 121,000 | 125,000 | 53 |
| 2004/11/16 | 132,000 | 133,000 | 126,000 | 126,000 | 56 |
| 2004/11/15 | 130,000 | 132,000 | 125,000 | 131,000 | 129 |
| 2004/11/12 | 118,000 | 134,000 | 115,000 | 134,000 | 91 |
| 2004/11/11 | 119,000 | 120,000 | 116,000 | 119,000 | 72 |
| 2004/11/10 | 114,000 | 117,000 | 110,000 | 117,000 | 76 |
| 2004/11/09 | 104,000 | 113,000 | 103,000 | 113,000 | 59 |
| 2004/11/08 | 105,000 | 108,000 | 102,000 | 108,000 | 71 |
| 2004/11/05 | 110,000 | 112,000 | 110,000 | 111,000 | 40 |
| 2004/11/04 | 114,000 | 115,000 | 107,000 | 108,000 | 24 |
| 2004/11/02 | 104,000 | 110,000 | 104,000 | 109,000 | 59 |
| 2004/11/01 | 120,000 | 120,000 | 110,000 | 110,000 | 26 |
| 2004/10/29 | 120,000 | 120,000 | 117,000 | 120,000 | 45 |
| 2004/10/28 | 123,000 | 125,000 | 118,000 | 118,000 | 44 |
| 2004/10/27 | 123,000 | 131,000 | 116,000 | 119,000 | 70 |
| 2004/10/26 | 110,000 | 124,000 | 110,000 | 123,000 | 40 |
| 2004/10/25 | 115,000 | 115,000 | 108,000 | 114,000 | 41 |
| 2004/10/22 | 118,000 | 120,000 | 114,000 | 118,000 | 43 |
| 2004/10/21 | 130,000 | 130,000 | 118,000 | 122,000 | 74 |
| 2004/10/20 | 129,000 | 131,000 | 124,000 | 128,000 | 70 |
| 2004/10/19 | 131,000 | 134,000 | 128,000 | 130,000 | 62 |
| 2004/10/18 | 140,000 | 140,000 | 136,000 | 137,000 | 28 |
| 2004/10/15 | 132,000 | 139,000 | 132,000 | 139,000 | 26 |
| 2004/10/14 | 137,000 | 140,000 | 132,000 | 138,000 | 46 |
| 2004/10/13 | 142,000 | 142,000 | 138,000 | 138,000 | 54 |
| 2004/10/12 | 142,000 | 147,000 | 142,000 | 143,000 | 22 |
| 2004/10/08 | 145,000 | 149,000 | 144,000 | 146,000 | 54 |
| 2004/10/07 | 150,000 | 155,000 | 145,000 | 150,000 | 63 |
| 2004/10/06 | 145,000 | 150,000 | 145,000 | 146,000 | 18 |
| 2004/10/05 | 152,000 | 152,000 | 145,000 | 145,000 | 42 |
| 2004/10/04 | 154,000 | 158,000 | 149,000 | 152,000 | 24 |
| 2004/10/01 | 159,000 | 159,000 | 147,000 | 149,000 | 83 |
| 2004/09/30 | 140,000 | 150,000 | 140,000 | 150,000 | 57 |
| 2004/09/29 | 139,000 | 142,000 | 129,000 | 130,000 | 72 |
| 2004/09/28 | 153,000 | 153,000 | 140,000 | 140,000 | 52 |
| 2004/09/27 | 152,000 | 152,000 | 149,000 | 150,000 | 27 |
| 2004/09/24 | 150,000 | 153,000 | 147,000 | 152,000 | 59 |
| 2004/09/22 | 154,000 | 155,000 | 145,000 | 150,000 | 147 |
| 2004/09/21 | 160,000 | 160,000 | 155,000 | 155,000 | 49 |
| 2004/09/17 | 160,000 | 166,000 | 160,000 | 161,000 | 67 |
| 2004/09/16 | 170,000 | 172,000 | 164,000 | 165,000 | 67 |
| 2004/09/15 | 174,000 | 174,000 | 170,000 | 170,000 | 54 |
| 2004/09/14 | 177,000 | 178,000 | 173,000 | 174,000 | 61 |
| 2004/09/13 | 183,000 | 183,000 | 178,000 | 178,000 | 54 |
| 2004/09/10 | 187,000 | 187,000 | 181,000 | 183,000 | 32 |
| 2004/09/09 | 186,000 | 188,000 | 182,000 | 188,000 | 56 |
| 2004/09/08 | 189,000 | 192,000 | 187,000 | 187,000 | 34 |
| 2004/09/07 | 188,000 | 192,000 | 187,000 | 189,000 | 43 |
| 2004/09/06 | 193,000 | 195,000 | 190,000 | 194,000 | 57 |
| 2004/09/03 | 205,000 | 205,000 | 198,000 | 198,000 | 88 |
| 2004/09/02 | 200,000 | 203,000 | 198,000 | 202,000 | 52 |
| 2004/09/01 | 203,000 | 210,000 | 198,000 | 200,000 | 114 |
| 2004/08/31 | 196,000 | 210,000 | 192,000 | 203,000 | 200 |
| 2004/08/30 | 187,000 | 199,000 | 186,000 | 199,000 | 154 |
| 2004/08/27 | 185,000 | 187,000 | 181,000 | 187,000 | 45 |
| 2004/08/26 | 182,000 | 187,000 | 180,000 | 187,000 | 74 |
| 2004/08/25 | 180,000 | 183,000 | 178,000 | 180,000 | 86 |
| 2004/08/24 | 187,000 | 187,000 | 180,000 | 184,000 | 60 |
| 2004/08/23 | 191,000 | 198,000 | 187,000 | 187,000 | 44 |
| 2004/08/20 | 190,000 | 190,000 | 182,000 | 185,000 | 49 |
| 2004/08/19 | 189,000 | 193,000 | 189,000 | 190,000 | 43 |
| 2004/08/18 | 208,000 | 208,000 | 184,000 | 188,000 | 53 |
| 2004/08/17 | 215,000 | 220,000 | 207,000 | 207,000 | 28 |
| 2004/08/16 | 216,000 | 216,000 | 204,000 | 212,000 | 36 |
| 2004/08/13 | 212,000 | 230,000 | 200,000 | 218,000 | 52 |
| 2004/08/12 | 236,000 | 240,000 | 216,000 | 220,000 | 163 |
| 2004/08/11 | 224,000 | 244,000 | 207,000 | 244,000 | 451 |
| 2004/08/10 | 177,000 | 204,000 | 177,000 | 204,000 | 37 |
| 2004/08/09 | 175,000 | 175,000 | 169,000 | 174,000 | 9 |
| 2004/08/06 | 168,000 | 173,000 | 167,000 | 172,000 | 27 |
| 2004/08/05 | 171,000 | 176,000 | 161,000 | 169,000 | 66 |
| 2004/08/04 | 159,000 | 161,000 | 148,000 | 160,000 | 82 |
| 2004/08/03 | 169,000 | 169,000 | 157,000 | 162,000 | 48 |
| 2004/08/02 | 170,000 | 170,000 | 165,000 | 169,000 | 38 |
| 2004/07/30 | 167,000 | 174,000 | 166,000 | 170,000 | 41 |
| 2004/07/29 | 186,000 | 188,000 | 175,000 | 175,000 | 72 |
| 2004/07/28 | 181,000 | 188,000 | 180,000 | 185,000 | 24 |
| 2004/07/27 | 190,000 | 190,000 | 171,000 | 175,000 | 76 |
| 2004/07/26 | 205,000 | 205,000 | 189,000 | 195,000 | 65 |
| 2004/07/23 | 218,000 | 219,000 | 205,000 | 206,000 | 22 |
| 2004/07/22 | 224,000 | 224,000 | 215,000 | 216,000 | 56 |
| 2004/07/21 | 226,000 | 227,000 | 223,000 | 225,000 | 14 |
| 2004/07/20 | 231,000 | 232,000 | 227,000 | 227,000 | 18 |
| 2004/07/16 | 227,000 | 234,000 | 227,000 | 229,000 | 23 |
| 2004/07/15 | 233,000 | 233,000 | 228,000 | 229,000 | 48 |
| 2004/07/14 | 245,000 | 248,000 | 230,000 | 233,000 | 81 |
| 2004/07/13 | 245,000 | 246,000 | 240,000 | 246,000 | 37 |
| 2004/07/12 | 240,000 | 244,000 | 240,000 | 244,000 | 33 |
| 2004/07/09 | 235,000 | 240,000 | 235,000 | 238,000 | 14 |
| 2004/07/08 | 245,000 | 245,000 | 234,000 | 235,000 | 37 |
| 2004/07/07 | 230,000 | 240,000 | 227,000 | 238,000 | 56 |
| 2004/07/06 | 252,000 | 256,000 | 232,000 | 237,000 | 111 |
| 2004/07/05 | 254,000 | 260,000 | 246,000 | 253,000 | 226 |
| 2004/07/02 | 243,000 | 250,000 | 240,000 | 247,000 | 134 |
| 2004/07/01 | 248,000 | 248,000 | 242,000 | 243,000 | 139 |
| 2004/06/30 | 243,000 | 247,000 | 236,000 | 245,000 | 195 |
| 2004/06/29 | 243,000 | 243,000 | 232,000 | 239,000 | 178 |
| 2004/06/28 | 249,000 | 253,000 | 241,000 | 243,000 | 174 |
| 2004/06/25 | 243,000 | 275,000 | 241,000 | 241,000 | 519 |
| 2004/06/25 | 1 -> 2.00 分割 | ||||
| 2004/06/24 | 495,000 | 501,000 | 470,000 | 477,000 | 279 |
| 2004/06/23 | 525,000 | 526,000 | 501,000 | 508,000 | 127 |
| 2004/06/22 | 525,000 | 534,000 | 522,000 | 522,000 | 124 |
| 2004/06/21 | 544,000 | 545,000 | 525,000 | 539,000 | 149 |
| 2004/06/18 | 568,000 | 569,000 | 531,000 | 548,000 | 195 |
| 2004/06/17 | 561,000 | 570,000 | 551,000 | 560,000 | 119 |
| 2004/06/16 | 587,000 | 592,000 | 568,000 | 576,000 | 281 |
| 2004/06/15 | 542,000 | 586,000 | 542,000 | 574,000 | 599 |
| 2004/06/14 | 523,000 | 531,000 | 523,000 | 526,000 | 92 |
| 2004/06/11 | 530,000 | 530,000 | 516,000 | 523,000 | 94 |
| 2004/06/10 | 522,000 | 525,000 | 515,000 | 525,000 | 52 |
| 2004/06/09 | 521,000 | 523,000 | 516,000 | 516,000 | 66 |
| 2004/06/08 | 530,000 | 532,000 | 516,000 | 519,000 | 165 |
| 2004/06/07 | 535,000 | 544,000 | 530,000 | 544,000 | 53 |
| 2004/06/04 | 520,000 | 529,000 | 519,000 | 523,000 | 28 |
| 2004/06/03 | 537,000 | 537,000 | 520,000 | 520,000 | 23 |
| 2004/06/02 | 540,000 | 545,000 | 529,000 | 534,000 | 53 |
| 2004/06/01 | 532,000 | 555,000 | 531,000 | 545,000 | 77 |
| 2004/05/31 | 527,000 | 530,000 | 518,000 | 524,000 | 56 |
| 2004/05/28 | 541,000 | 541,000 | 522,000 | 530,000 | 56 |
| 2004/05/27 | 557,000 | 557,000 | 520,000 | 543,000 | 69 |
| 2004/05/26 | 560,000 | 568,000 | 550,000 | 556,000 | 121 |
| 2004/05/25 | 569,000 | 569,000 | 546,000 | 550,000 | 166 |
| 2004/05/24 | 536,000 | 560,000 | 536,000 | 551,000 | 174 |
| 2004/05/21 | 527,000 | 527,000 | 502,000 | 516,000 | 170 |
| 2004/05/20 | 531,000 | 540,000 | 510,000 | 517,000 | 200 |
| 2004/05/19 | 561,000 | 591,000 | 542,000 | 555,000 | 259 |
| 2004/05/18 | 520,000 | 570,000 | 490,000 | 530,000 | 326 |
| 2004/05/17 | 590,000 | 591,000 | 590,000 | 590,000 | 56 |
| 2004/05/14 | 702,000 | 720,000 | 650,000 | 690,000 | 200 |
| 2004/05/13 | 751,000 | 751,000 | 703,000 | 719,000 | 410 |
| 2004/05/12 | 699,000 | 721,000 | 665,000 | 721,000 | 372 |
| 2004/05/11 | 585,000 | 715,000 | 585,000 | 623,000 | 354 |
| 2004/05/10 | 740,000 | 744,000 | 630,000 | 635,000 | 233 |
| 2004/05/07 | 710,000 | 763,000 | 701,000 | 730,000 | 793 |
| 2004/05/06 | 652,000 | 730,000 | 652,000 | 709,000 | 725 |
| 2004/04/30 | 640,000 | 652,000 | 640,000 | 650,000 | 117 |
| 2004/04/28 | 679,000 | 682,000 | 650,000 | 663,000 | 164 |
| 2004/04/27 | 638,000 | 678,000 | 635,000 | 673,000 | 231 |
| 2004/04/26 | 666,000 | 666,000 | 636,000 | 640,000 | 138 |
| 2004/04/23 | 656,000 | 672,000 | 632,000 | 656,000 | 282 |
| 2004/04/22 | 603,000 | 670,000 | 603,000 | 644,000 | 629 |
| 2004/04/21 | 667,000 | 691,000 | 614,000 | 631,000 | 436 |
| 2004/04/20 | 728,000 | 758,000 | 663,000 | 666,000 | 1,130 |
| 2004/04/19 | 700,000 | 780,000 | 641,000 | 748,000 | 2,067 |
| 2004/04/16 | 600,000 | 680,000 | 570,000 | 680,000 | 1,875 |
| 2004/04/15 | 590,000 | 595,000 | 513,000 | 580,000 | 971 |
| 2004/04/14 | 520,000 | 571,000 | 510,000 | 557,000 | 740 |
| 2004/04/13 | 550,000 | 555,000 | 507,000 | 526,000 | 1,221 |
| 2004/04/12 | 460,000 | 510,000 | 455,000 | 510,000 | 440 |
| 2004/04/09 | 464,000 | 465,000 | 447,000 | 460,000 | 180 |
| 2004/04/08 | 460,000 | 475,000 | 450,000 | 470,000 | 160 |
| 2004/04/07 | 470,000 | 470,000 | 450,000 | 460,000 | 143 |
| 2004/04/06 | 502,000 | 508,000 | 455,000 | 474,000 | 644 |
| 2004/04/05 | 455,000 | 489,000 | 451,000 | 489,000 | 746 |
| 2004/04/02 | 467,000 | 467,000 | 448,000 | 448,000 | 236 |
| 2004/04/01 | 472,000 | 472,000 | 448,000 | 462,000 | 356 |
| 2004/03/31 | 437,000 | 452,000 | 430,000 | 447,000 | 277 |
| 2004/03/30 | 420,000 | 448,000 | 417,000 | 436,000 | 260 |
| 2004/03/29 | 421,000 | 421,000 | 415,000 | 418,000 | 86 |
| 2004/03/26 | 420,000 | 425,000 | 411,000 | 420,000 | 101 |
| 2004/03/25 | 432,000 | 432,000 | 418,000 | 420,000 | 127 |
| 2004/03/24 | 440,000 | 443,000 | 427,000 | 431,000 | 114 |
| 2004/03/23 | 425,000 | 432,000 | 423,000 | 429,000 | 83 |
| 2004/03/22 | 429,000 | 430,000 | 421,000 | 429,000 | 105 |
| 2004/03/19 | 432,000 | 440,000 | 426,000 | 428,000 | 73 |
| 2004/03/18 | 440,000 | 445,000 | 426,000 | 435,000 | 225 |
| 2004/03/17 | 471,000 | 502,000 | 440,000 | 448,000 | 1,258 |
| 2004/03/16 | 428,000 | 476,000 | 422,000 | 476,000 | 1,215 |
| 2004/03/15 | 434,000 | 434,000 | 419,000 | 426,000 | 224 |
| 2004/03/12 | 420,000 | 422,000 | 410,000 | 419,000 | 212 |
| 2004/03/11 | 422,000 | 442,000 | 416,000 | 423,000 | 493 |
| 2004/03/10 | 412,000 | 414,000 | 404,000 | 410,000 | 130 |
| 2004/03/09 | 416,000 | 417,000 | 403,000 | 410,000 | 235 |
| 2004/03/08 | 430,000 | 435,000 | 413,000 | 419,000 | 184 |
| 2004/03/05 | 441,000 | 441,000 | 420,000 | 428,000 | 214 |
| 2004/03/04 | 440,000 | 445,000 | 426,000 | 434,000 | 229 |
| 2004/03/03 | 473,000 | 482,000 | 440,000 | 449,000 | 947 |
| 2004/03/02 | 420,000 | 463,000 | 413,000 | 463,000 | 1,202 |
| 2004/03/01 | 415,000 | 420,000 | 406,000 | 413,000 | 173 |
| 2004/02/27 | 424,000 | 428,000 | 408,000 | 410,000 | 309 |
| 2004/02/26 | 391,000 | 429,000 | 386,000 | 429,000 | 747 |
| 2004/02/25 | 429,000 | 435,000 | 390,000 | 400,000 | 323 |
| 2004/02/24 | 452,000 | 468,000 | 424,000 | 429,000 | 926 |
| 2004/02/23 | 435,000 | 448,000 | 420,000 | 447,000 | 488 |
| 2004/02/20 | 415,000 | 460,000 | 415,000 | 429,000 | 1,058 |
| 2004/02/19 | 452,000 | 467,000 | 420,000 | 420,000 | 548 |
| 2004/02/18 | 485,000 | 494,000 | 450,000 | 452,000 | 562 |
| 2004/02/17 | 509,000 | 509,000 | 475,000 | 475,000 | 791 |
| 2004/02/16 | 493,000 | 535,000 | 475,000 | 495,000 | 1,282 |
| 2004/02/13 | 531,000 | 565,000 | 505,000 | 523,000 | 715 |
| 2004/02/12 | 570,000 | 607,000 | 529,000 | 541,000 | 2,188 |
| 2004/02/10 | 508,000 | 586,000 | 463,000 | 560,000 | 4,516 |
| 2004/02/09 | 638,000 | 649,000 | 518,000 | 518,000 | 3,275 |
| 2004/02/06 | 608,000 | 618,000 | 590,000 | 618,000 | 703 |
| 2004/02/05 | 478,000 | 518,000 | 475,000 | 518,000 | 884 |
| 2004/02/04 | 440,000 | 468,000 | 430,000 | 468,000 | 1,522 |
| 2004/02/03 | 400,000 | 418,000 | 369,000 | 418,000 | 2,907 |
| 2004/02/02 | 318,000 | 368,000 | 314,000 | 368,000 | 2,993 |
| 2004/01/30 | 318,000 | 318,000 | 318,000 | 318,000 | 468 |
| 2004/01/29 | 238,000 | 278,000 | 232,000 | 278,000 | 3,444 |