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 |
|---|---|---|---|---|---|
| 2005/12/30 | 186,000 | 189,000 | 180,000 | 186,000 | 296 |
| 2005/12/29 | 181,000 | 188,000 | 179,000 | 186,000 | 524 |
| 2005/12/28 | 172,000 | 180,000 | 171,000 | 180,000 | 176 |
| 2005/12/27 | 173,000 | 175,000 | 172,000 | 174,000 | 160 |
| 2005/12/26 | 180,000 | 180,000 | 173,000 | 173,000 | 296 |
| 2005/12/22 | 181,000 | 181,000 | 177,000 | 179,000 | 242 |
| 2005/12/21 | 180,000 | 181,000 | 179,000 | 181,000 | 194 |
| 2005/12/20 | 183,000 | 184,000 | 179,000 | 180,000 | 267 |
| 2005/12/19 | 183,000 | 184,000 | 180,000 | 181,000 | 743 |
| 2005/12/16 | 183,000 | 184,000 | 181,000 | 184,000 | 157 |
| 2005/12/15 | 185,000 | 187,000 | 181,000 | 181,000 | 273 |
| 2005/12/14 | 182,000 | 185,000 | 177,000 | 183,000 | 429 |
| 2005/12/13 | 175,000 | 182,000 | 170,000 | 180,000 | 403 |
| 2005/12/12 | 170,000 | 176,000 | 170,000 | 176,000 | 223 |
| 2005/12/09 | 166,000 | 170,000 | 166,000 | 170,000 | 66 |
| 2005/12/08 | 167,000 | 170,000 | 166,000 | 170,000 | 70 |
| 2005/12/07 | 167,000 | 170,000 | 166,000 | 168,000 | 89 |
| 2005/12/06 | 168,000 | 170,000 | 167,000 | 169,000 | 55 |
| 2005/12/05 | 167,000 | 172,000 | 166,000 | 169,000 | 78 |
| 2005/12/02 | 167,000 | 170,000 | 167,000 | 167,000 | 60 |
| 2005/12/01 | 171,000 | 171,000 | 168,000 | 171,000 | 32 |
| 2005/11/30 | 170,000 | 172,000 | 168,000 | 172,000 | 60 |
| 2005/11/29 | 171,000 | 171,000 | 168,000 | 171,000 | 63 |
| 2005/11/28 | 178,000 | 178,000 | 170,000 | 172,000 | 79 |
| 2005/11/25 | 177,000 | 178,000 | 175,000 | 178,000 | 43 |
| 2005/11/24 | 177,000 | 178,000 | 173,000 | 178,000 | 119 |
| 2005/11/22 | 170,000 | 174,000 | 163,000 | 174,000 | 192 |
| 2005/11/21 | 172,000 | 172,000 | 168,000 | 171,000 | 76 |
| 2005/11/18 | 173,000 | 173,000 | 169,000 | 170,000 | 81 |
| 2005/11/17 | 172,000 | 173,000 | 170,000 | 171,000 | 39 |
| 2005/11/16 | 174,000 | 174,000 | 170,000 | 174,000 | 82 |
| 2005/11/15 | 172,000 | 176,000 | 172,000 | 175,000 | 91 |
| 2005/11/14 | 186,000 | 186,000 | 177,000 | 178,000 | 199 |
| 2005/11/11 | 184,000 | 187,000 | 180,000 | 184,000 | 215 |
| 2005/11/10 | 183,000 | 195,000 | 179,000 | 184,000 | 806 |
| 2005/11/09 | 180,000 | 184,000 | 178,000 | 181,000 | 45 |
| 2005/11/08 | 180,000 | 182,000 | 176,000 | 181,000 | 200 |
| 2005/11/07 | 179,000 | 185,000 | 177,000 | 184,000 | 263 |
| 2005/11/04 | 178,000 | 178,000 | 173,000 | 176,000 | 179 |
| 2005/11/02 | 188,000 | 188,000 | 173,000 | 173,000 | 828 |
| 2005/11/01 | 161,000 | 164,000 | 161,000 | 164,000 | 34 |
| 2005/10/31 | 163,000 | 164,000 | 161,000 | 163,000 | 39 |
| 2005/10/28 | 163,000 | 164,000 | 162,000 | 164,000 | 11 |
| 2005/10/27 | 165,000 | 165,000 | 161,000 | 162,000 | 46 |
| 2005/10/26 | 167,000 | 167,000 | 162,000 | 163,000 | 125 |
| 2005/10/25 | 169,000 | 169,000 | 166,000 | 167,000 | 26 |
| 2005/10/24 | 169,000 | 169,000 | 165,000 | 167,000 | 60 |
| 2005/10/21 | 164,000 | 169,000 | 163,000 | 169,000 | 112 |
| 2005/10/20 | 158,000 | 164,000 | 158,000 | 163,000 | 33 |
| 2005/10/19 | 162,000 | 163,000 | 159,000 | 162,000 | 52 |
| 2005/10/18 | 165,000 | 165,000 | 162,000 | 162,000 | 32 |
| 2005/10/17 | 160,000 | 165,000 | 160,000 | 163,000 | 28 |
| 2005/10/14 | 161,000 | 165,000 | 160,000 | 165,000 | 63 |
| 2005/10/13 | 165,000 | 165,000 | 161,000 | 163,000 | 73 |
| 2005/10/12 | 170,000 | 170,000 | 161,000 | 168,000 | 89 |
| 2005/10/11 | 172,000 | 175,000 | 170,000 | 170,000 | 114 |
| 2005/10/07 | 167,000 | 169,000 | 163,000 | 166,000 | 121 |
| 2005/10/06 | 169,000 | 172,000 | 163,000 | 167,000 | 240 |
| 2005/10/05 | 164,000 | 177,000 | 163,000 | 177,000 | 516 |
| 2005/10/04 | 161,000 | 163,000 | 156,000 | 160,000 | 68 |
| 2005/10/03 | 156,000 | 160,000 | 149,000 | 160,000 | 128 |
| 2005/09/30 | 150,000 | 157,000 | 148,000 | 154,000 | 54 |
| 2005/09/29 | 156,000 | 156,000 | 149,000 | 152,000 | 220 |
| 2005/09/28 | 158,000 | 161,000 | 155,000 | 159,000 | 101 |
| 2005/09/27 | 164,000 | 164,000 | 159,000 | 161,000 | 124 |
| 2005/09/26 | 167,000 | 167,000 | 163,000 | 164,000 | 116 |
| 2005/09/22 | 165,000 | 170,000 | 163,000 | 167,000 | 109 |
| 2005/09/21 | 175,000 | 175,000 | 164,000 | 170,000 | 227 |
| 2005/09/20 | 180,000 | 180,000 | 173,000 | 175,000 | 216 |
| 2005/09/16 | 187,000 | 187,000 | 179,000 | 181,000 | 287 |
| 2005/09/15 | 187,000 | 195,000 | 179,000 | 183,000 | 1,756 |
| 2005/09/14 | 177,000 | 180,000 | 172,000 | 173,000 | 184 |
| 2005/09/13 | 162,000 | 178,000 | 161,000 | 177,000 | 282 |
| 2005/09/12 | 164,000 | 164,000 | 161,000 | 162,000 | 52 |
| 2005/09/09 | 163,000 | 166,000 | 161,000 | 163,000 | 97 |
| 2005/09/08 | 167,000 | 167,000 | 162,000 | 162,000 | 116 |
| 2005/09/07 | 169,000 | 169,000 | 164,000 | 167,000 | 65 |
| 2005/09/06 | 163,000 | 169,000 | 163,000 | 169,000 | 110 |
| 2005/09/05 | 173,000 | 173,000 | 168,000 | 169,000 | 80 |
| 2005/09/02 | 177,000 | 177,000 | 170,000 | 174,000 | 156 |
| 2005/09/01 | 180,000 | 181,000 | 174,000 | 177,000 | 218 |
| 2005/08/31 | 175,000 | 178,000 | 172,000 | 178,000 | 103 |
| 2005/08/30 | 174,000 | 176,000 | 169,000 | 175,000 | 105 |
| 2005/08/29 | 169,000 | 178,000 | 168,000 | 170,000 | 163 |
| 2005/08/26 | 167,000 | 169,000 | 164,000 | 168,000 | 134 |
| 2005/08/25 | 170,000 | 170,000 | 166,000 | 166,000 | 111 |
| 2005/08/24 | 173,000 | 173,000 | 170,000 | 172,000 | 48 |
| 2005/08/23 | 172,000 | 175,000 | 170,000 | 173,000 | 95 |
| 2005/08/22 | 175,000 | 175,000 | 169,000 | 172,000 | 96 |
| 2005/08/19 | 177,000 | 178,000 | 173,000 | 173,000 | 99 |
| 2005/08/18 | 177,000 | 178,000 | 175,000 | 177,000 | 122 |
| 2005/08/17 | 170,000 | 175,000 | 169,000 | 171,000 | 112 |
| 2005/08/16 | 175,000 | 175,000 | 170,000 | 174,000 | 145 |
| 2005/08/15 | 180,000 | 180,000 | 173,000 | 175,000 | 66 |
| 2005/08/12 | 179,000 | 179,000 | 177,000 | 179,000 | 89 |
| 2005/08/11 | 176,000 | 179,000 | 175,000 | 178,000 | 184 |
| 2005/08/10 | 180,000 | 184,000 | 180,000 | 182,000 | 205 |
| 2005/08/09 | 176,000 | 183,000 | 171,000 | 180,000 | 380 |
| 2005/08/08 | 160,000 | 174,000 | 158,000 | 170,000 | 544 |
| 2005/08/05 | 182,000 | 185,000 | 172,000 | 178,000 | 365 |
| 2005/08/04 | 179,000 | 185,000 | 169,000 | 183,000 | 548 |
| 2005/08/03 | 202,000 | 203,000 | 187,000 | 191,000 | 416 |
| 2005/08/02 | 219,000 | 219,000 | 201,000 | 206,000 | 661 |
| 2005/08/01 | 219,000 | 223,000 | 210,000 | 215,000 | 1,396 |
| 2005/07/29 | 202,000 | 217,000 | 197,000 | 207,000 | 1,208 |
| 2005/07/28 | 205,000 | 206,000 | 196,000 | 200,000 | 521 |
| 2005/07/27 | 221,000 | 229,000 | 194,000 | 201,000 | 2,160 |
| 2005/07/26 | 185,000 | 214,000 | 184,000 | 214,000 | 2,857 |
| 2005/07/25 | 185,000 | 190,000 | 182,000 | 184,000 | 426 |
| 2005/07/22 | 183,000 | 194,000 | 180,000 | 191,000 | 530 |
| 2005/07/21 | 192,000 | 192,000 | 182,000 | 184,000 | 446 |
| 2005/07/20 | 208,000 | 209,000 | 186,000 | 189,000 | 698 |
| 2005/07/19 | 205,000 | 212,000 | 199,000 | 205,000 | 699 |
| 2005/07/15 | 211,000 | 214,000 | 196,000 | 206,000 | 1,199 |
| 2005/07/14 | 205,000 | 226,000 | 204,000 | 207,000 | 2,212 |
| 2005/07/13 | 202,000 | 238,000 | 202,000 | 208,000 | 7,682 |
| 2005/07/12 | 183,000 | 211,000 | 182,000 | 206,000 | 6,399 |
| 2005/07/11 | 175,000 | 184,000 | 173,000 | 181,000 | 1,089 |
| 2005/07/08 | 175,000 | 188,000 | 166,000 | 169,000 | 2,028 |
| 2005/07/07 | 173,000 | 192,000 | 172,000 | 181,000 | 5,348 |
| 2005/07/06 | 160,000 | 184,000 | 160,000 | 165,000 | 2,471 |
| 2005/07/05 | 155,000 | 160,000 | 155,000 | 158,000 | 106 |
| 2005/07/04 | 159,000 | 159,000 | 155,000 | 155,000 | 131 |
| 2005/07/01 | 159,000 | 160,000 | 155,000 | 158,000 | 138 |
| 2005/06/30 | 158,000 | 161,000 | 157,000 | 159,000 | 188 |
| 2005/06/29 | 165,000 | 168,000 | 155,000 | 155,000 | 391 |
| 2005/06/28 | 157,000 | 164,000 | 157,000 | 164,000 | 223 |
| 2005/06/27 | 155,000 | 159,000 | 154,000 | 159,000 | 62 |
| 2005/06/24 | 155,000 | 157,000 | 153,000 | 156,000 | 107 |
| 2005/06/23 | 159,000 | 159,000 | 154,000 | 157,000 | 174 |
| 2005/06/22 | 160,000 | 160,000 | 157,000 | 159,000 | 136 |
| 2005/06/21 | 152,000 | 161,000 | 152,000 | 160,000 | 452 |
| 2005/06/20 | 153,000 | 154,000 | 152,000 | 154,000 | 116 |
| 2005/06/17 | 155,000 | 156,000 | 151,000 | 155,000 | 199 |
| 2005/06/16 | 150,000 | 155,000 | 149,000 | 153,000 | 167 |
| 2005/06/15 | 148,000 | 150,000 | 147,000 | 149,000 | 111 |
| 2005/06/14 | 148,000 | 153,000 | 145,000 | 148,000 | 151 |
| 2005/06/13 | 157,000 | 157,000 | 147,000 | 147,000 | 253 |
| 2005/06/10 | 147,000 | 149,000 | 143,000 | 147,000 | 141 |
| 2005/06/09 | 152,000 | 152,000 | 144,000 | 146,000 | 300 |
| 2005/06/08 | 151,000 | 156,000 | 148,000 | 154,000 | 260 |
| 2005/06/07 | 158,000 | 158,000 | 151,000 | 152,000 | 458 |
| 2005/06/06 | 160,000 | 161,000 | 154,000 | 155,000 | 1,001 |
| 2005/06/03 | 151,000 | 167,000 | 151,000 | 166,000 | 4,162 |
| 2005/06/02 | 144,000 | 153,000 | 144,000 | 147,000 | 498 |
| 2005/06/01 | 142,000 | 144,000 | 141,000 | 143,000 | 78 |
| 2005/05/31 | 146,000 | 146,000 | 142,000 | 145,000 | 95 |
| 2005/05/30 | 147,000 | 147,000 | 141,000 | 144,000 | 97 |
| 2005/05/27 | 141,000 | 147,000 | 139,000 | 144,000 | 226 |
| 2005/05/26 | 139,000 | 141,000 | 138,000 | 139,000 | 151 |
| 2005/05/25 | 143,000 | 143,000 | 137,000 | 140,000 | 126 |
| 2005/05/24 | 139,000 | 141,000 | 137,000 | 141,000 | 108 |
| 2005/05/23 | 140,000 | 140,000 | 135,000 | 136,000 | 166 |
| 2005/05/20 | 147,000 | 147,000 | 139,000 | 141,000 | 281 |
| 2005/05/19 | 138,000 | 146,000 | 138,000 | 143,000 | 444 |
| 2005/05/18 | 134,000 | 144,000 | 132,000 | 137,000 | 299 |
| 2005/05/17 | 143,000 | 147,000 | 128,000 | 131,000 | 739 |
| 2005/05/16 | 157,000 | 158,000 | 138,000 | 140,000 | 897 |
| 2005/05/13 | 165,000 | 167,000 | 162,000 | 162,000 | 165 |
| 2005/05/12 | 169,000 | 170,000 | 162,000 | 167,000 | 337 |
| 2005/05/11 | 167,000 | 170,000 | 163,000 | 168,000 | 377 |
| 2005/05/10 | 178,000 | 178,000 | 167,000 | 169,000 | 1,033 |
| 2005/05/09 | 175,000 | 196,000 | 170,000 | 176,000 | 5,995 |
| 2005/05/06 | 152,000 | 166,000 | 152,000 | 166,000 | 1,811 |
| 2005/05/02 | 145,000 | 148,000 | 144,000 | 146,000 | 111 |
| 2005/04/28 | 146,000 | 147,000 | 142,000 | 144,000 | 117 |
| 2005/04/27 | 142,000 | 153,000 | 142,000 | 146,000 | 503 |
| 2005/04/26 | 149,000 | 150,000 | 142,000 | 144,000 | 216 |
| 2005/04/25 | 147,000 | 152,000 | 143,000 | 147,000 | 479 |
| 2005/04/22 | 156,000 | 157,000 | 150,000 | 151,000 | 819 |
| 2005/04/21 | 145,000 | 160,000 | 144,000 | 148,000 | 1,383 |
| 2005/04/20 | 173,000 | 183,000 | 145,000 | 155,000 | 5,928 |
| 2005/04/19 | 145,000 | 153,000 | 140,000 | 153,000 | 3,112 |
| 2005/04/18 | 135,000 | 135,000 | 126,000 | 133,000 | 481 |
| 2005/04/15 | 136,000 | 141,000 | 131,000 | 136,000 | 363 |
| 2005/04/14 | 134,000 | 136,000 | 131,000 | 136,000 | 236 |
| 2005/04/13 | 137,000 | 141,000 | 131,000 | 136,000 | 753 |
| 2005/04/12 | 135,000 | 154,000 | 131,000 | 132,000 | 2,563 |
| 2005/04/11 | 137,000 | 139,000 | 131,000 | 134,000 | 257 |
| 2005/04/08 | 131,000 | 135,000 | 130,000 | 135,000 | 130 |
| 2005/04/07 | 133,000 | 135,000 | 130,000 | 131,000 | 94 |
| 2005/04/06 | 136,000 | 137,000 | 130,000 | 132,000 | 227 |
| 2005/04/05 | 130,000 | 137,000 | 127,000 | 134,000 | 170 |
| 2005/04/04 | 133,000 | 133,000 | 128,000 | 128,000 | 124 |
| 2005/04/01 | 132,000 | 134,000 | 130,000 | 132,000 | 127 |
| 2005/03/31 | 140,000 | 140,000 | 132,000 | 136,000 | 248 |
| 2005/03/30 | 132,000 | 148,000 | 132,000 | 136,000 | 1,073 |
| 2005/03/29 | 130,000 | 132,000 | 130,000 | 132,000 | 44 |
| 2005/03/28 | 130,000 | 135,000 | 129,000 | 131,000 | 81 |
| 2005/03/25 | 128,000 | 132,000 | 128,000 | 128,000 | 35 |
| 2005/03/24 | 130,000 | 130,000 | 127,000 | 129,000 | 66 |
| 2005/03/23 | 128,000 | 130,000 | 128,000 | 130,000 | 20 |
| 2005/03/22 | 127,000 | 130,000 | 127,000 | 129,000 | 86 |
| 2005/03/18 | 127,000 | 134,000 | 127,000 | 133,000 | 127 |
| 2005/03/17 | 129,000 | 129,000 | 127,000 | 129,000 | 50 |
| 2005/03/16 | 128,000 | 130,000 | 126,000 | 130,000 | 100 |
| 2005/03/15 | 131,000 | 131,000 | 127,000 | 127,000 | 71 |
| 2005/03/14 | 130,000 | 132,000 | 128,000 | 131,000 | 116 |
| 2005/03/11 | 131,000 | 136,000 | 131,000 | 132,000 | 193 |
| 2005/03/10 | 132,000 | 133,000 | 131,000 | 133,000 | 33 |
| 2005/03/09 | 132,000 | 134,000 | 131,000 | 133,000 | 56 |
| 2005/03/08 | 133,000 | 134,000 | 131,000 | 133,000 | 72 |
| 2005/03/07 | 135,000 | 137,000 | 134,000 | 134,000 | 82 |
| 2005/03/04 | 136,000 | 137,000 | 131,000 | 137,000 | 96 |
| 2005/03/03 | 140,000 | 140,000 | 134,000 | 136,000 | 153 |
| 2005/03/02 | 131,000 | 144,000 | 131,000 | 142,000 | 220 |
| 2005/03/01 | 135,000 | 136,000 | 132,000 | 133,000 | 78 |
| 2005/02/28 | 133,000 | 138,000 | 133,000 | 135,000 | 68 |
| 2005/02/25 | 135,000 | 135,000 | 130,000 | 134,000 | 62 |
| 2005/02/24 | 136,000 | 136,000 | 133,000 | 135,000 | 101 |
| 2005/02/23 | 139,000 | 139,000 | 133,000 | 136,000 | 143 |
| 2005/02/22 | 137,000 | 138,000 | 136,000 | 137,000 | 189 |
| 2005/02/21 | 132,000 | 135,000 | 130,000 | 135,000 | 80 |
| 2005/02/18 | 128,000 | 132,000 | 128,000 | 130,000 | 112 |
| 2005/02/17 | 125,000 | 134,000 | 125,000 | 132,000 | 207 |
| 2005/02/16 | 124,000 | 126,000 | 123,000 | 125,000 | 121 |
| 2005/02/15 | 126,000 | 128,000 | 124,000 | 125,000 | 125 |
| 2005/02/14 | 129,000 | 134,000 | 125,000 | 125,000 | 260 |
| 2005/02/10 | 133,000 | 133,000 | 129,000 | 129,000 | 149 |
| 2005/02/09 | 137,000 | 137,000 | 132,000 | 133,000 | 186 |
| 2005/02/08 | 138,000 | 138,000 | 134,000 | 138,000 | 137 |
| 2005/02/07 | 141,000 | 141,000 | 139,000 | 139,000 | 153 |
| 2005/02/04 | 150,000 | 150,000 | 141,000 | 142,000 | 168 |
| 2005/02/03 | 159,000 | 163,000 | 142,000 | 150,000 | 1,189 |
| 2005/02/02 | 145,000 | 158,000 | 145,000 | 158,000 | 937 |
| 2005/02/01 | 137,000 | 139,000 | 136,000 | 138,000 | 54 |
| 2005/01/31 | 138,000 | 138,000 | 135,000 | 138,000 | 56 |
| 2005/01/28 | 137,000 | 138,000 | 137,000 | 137,000 | 25 |
| 2005/01/27 | 140,000 | 140,000 | 137,000 | 139,000 | 43 |
| 2005/01/26 | 139,000 | 142,000 | 138,000 | 140,000 | 109 |
| 2005/01/25 | 135,000 | 141,000 | 135,000 | 137,000 | 106 |
| 2005/01/24 | 136,000 | 138,000 | 135,000 | 137,000 | 52 |
| 2005/01/21 | 139,000 | 141,000 | 136,000 | 139,000 | 75 |
| 2005/01/20 | 141,000 | 142,000 | 139,000 | 142,000 | 73 |
| 2005/01/19 | 144,000 | 144,000 | 140,000 | 142,000 | 55 |
| 2005/01/18 | 144,000 | 144,000 | 139,000 | 141,000 | 71 |
| 2005/01/17 | 144,000 | 144,000 | 138,000 | 141,000 | 74 |
| 2005/01/14 | 138,000 | 140,000 | 135,000 | 138,000 | 135 |
| 2005/01/13 | 141,000 | 142,000 | 138,000 | 141,000 | 169 |
| 2005/01/12 | 145,000 | 145,000 | 138,000 | 143,000 | 94 |
| 2005/01/11 | 143,000 | 146,000 | 141,000 | 146,000 | 188 |
| 2005/01/07 | 143,000 | 146,000 | 139,000 | 143,000 | 369 |
| 2005/01/06 | 139,000 | 155,000 | 138,000 | 139,000 | 1,599 |
| 2005/01/05 | 117,000 | 135,000 | 116,000 | 135,000 | 362 |
| 2005/01/04 | 114,000 | 119,000 | 114,000 | 119,000 | 106 |