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 |
|---|---|---|---|---|---|
| 2006/12/29 | 37,400 | 37,400 | 35,700 | 35,800 | 25 |
| 2006/12/28 | 37,000 | 37,500 | 36,100 | 37,500 | 48 |
| 2006/12/27 | 37,800 | 37,800 | 36,050 | 36,100 | 29 |
| 2006/12/26 | 33,700 | 36,800 | 33,700 | 35,900 | 73 |
| 2006/12/25 | 37,400 | 37,600 | 34,200 | 34,400 | 83 |
| 2006/12/22 | 36,800 | 37,500 | 36,200 | 37,150 | 67 |
| 2006/12/21 | 38,800 | 40,000 | 38,050 | 38,050 | 135 |
| 2006/12/20 | 40,050 | 41,200 | 38,450 | 38,700 | 451 |
| 2006/12/19 | 37,600 | 42,450 | 36,400 | 42,450 | 517 |
| 2006/12/18 | 40,500 | 40,500 | 38,000 | 38,450 | 75 |
| 2006/12/15 | 40,400 | 40,600 | 39,000 | 40,100 | 105 |
| 2006/12/14 | 38,900 | 42,900 | 38,800 | 41,000 | 157 |
| 2006/12/13 | 38,500 | 39,000 | 38,000 | 38,900 | 63 |
| 2006/12/12 | 39,600 | 40,450 | 39,500 | 39,600 | 77 |
| 2006/12/11 | 39,500 | 40,400 | 39,100 | 40,000 | 47 |
| 2006/12/08 | 39,000 | 39,050 | 39,000 | 39,000 | 38 |
| 2006/12/07 | 38,100 | 39,600 | 37,500 | 39,000 | 48 |
| 2006/12/06 | 38,500 | 38,600 | 38,000 | 38,350 | 26 |
| 2006/12/05 | 38,800 | 39,800 | 37,500 | 39,350 | 57 |
| 2006/12/04 | 40,000 | 40,000 | 37,300 | 38,000 | 22 |
| 2006/12/01 | 39,200 | 40,000 | 38,700 | 40,000 | 25 |
| 2006/11/30 | 39,900 | 40,700 | 39,900 | 40,000 | 40 |
| 2006/11/29 | 38,300 | 40,000 | 38,200 | 39,500 | 60 |
| 2006/11/28 | 39,700 | 41,100 | 39,500 | 39,500 | 47 |
| 2006/11/27 | 36,800 | 39,500 | 35,800 | 38,200 | 45 |
| 2006/11/24 | 39,700 | 39,700 | 37,100 | 37,100 | 191 |
| 2006/11/22 | 36,700 | 36,700 | 31,650 | 35,700 | 102 |
| 2006/11/21 | 41,800 | 41,800 | 35,000 | 35,100 | 226 |
| 2006/11/20 | 39,000 | 39,200 | 39,000 | 39,000 | 97 |
| 2006/11/17 | 46,000 | 46,000 | 42,400 | 43,000 | 150 |
| 2006/11/16 | 46,700 | 48,300 | 46,000 | 46,400 | 232 |
| 2006/11/15 | 46,800 | 47,000 | 46,000 | 47,000 | 30 |
| 2006/11/14 | 46,300 | 46,800 | 44,200 | 46,700 | 130 |
| 2006/11/13 | 49,100 | 49,200 | 45,100 | 45,500 | 184 |
| 2006/11/10 | 50,000 | 50,100 | 50,000 | 50,100 | 13 |
| 2006/11/09 | 51,500 | 51,500 | 50,000 | 50,900 | 55 |
| 2006/11/08 | 50,000 | 50,700 | 49,000 | 50,000 | 86 |
| 2006/11/07 | 51,000 | 51,100 | 50,300 | 51,000 | 94 |
| 2006/11/06 | 53,800 | 53,800 | 51,600 | 52,000 | 59 |
| 2006/11/02 | 55,600 | 55,600 | 53,800 | 53,800 | 137 |
| 2006/11/01 | 56,300 | 56,600 | 53,800 | 55,600 | 200 |
| 2006/10/31 | 56,900 | 57,400 | 56,300 | 57,200 | 460 |
| 2006/10/30 | 60,900 | 60,900 | 60,900 | 60,900 | 121 |
| 2006/10/27 | 64,100 | 65,900 | 63,100 | 65,900 | 73 |
| 2006/10/26 | 66,400 | 66,400 | 63,600 | 65,500 | 61 |
| 2006/10/25 | 64,000 | 65,900 | 64,000 | 65,900 | 44 |
| 2006/10/24 | 67,000 | 67,000 | 65,500 | 65,700 | 76 |
| 2006/10/23 | 64,000 | 67,000 | 62,000 | 66,000 | 54 |
| 2006/10/20 | 68,100 | 68,100 | 63,100 | 64,000 | 175 |
| 2006/10/19 | 69,000 | 69,300 | 67,100 | 67,200 | 86 |
| 2006/10/18 | 62,400 | 66,400 | 61,800 | 66,000 | 118 |
| 2006/10/17 | 63,000 | 63,800 | 62,200 | 62,500 | 82 |
| 2006/10/16 | 61,100 | 62,800 | 61,000 | 62,000 | 146 |
| 2006/10/13 | 61,100 | 63,000 | 60,200 | 63,000 | 76 |
| 2006/10/12 | 59,900 | 64,000 | 59,900 | 62,500 | 99 |
| 2006/10/11 | 68,300 | 68,300 | 63,500 | 64,900 | 97 |
| 2006/10/10 | 63,300 | 70,000 | 63,300 | 68,500 | 57 |
| 2006/10/06 | 67,000 | 69,500 | 66,300 | 66,800 | 57 |
| 2006/10/05 | 68,000 | 70,000 | 68,000 | 68,300 | 50 |
| 2006/10/04 | 72,000 | 74,800 | 68,100 | 68,100 | 242 |
| 2006/10/03 | 69,900 | 73,200 | 69,500 | 73,200 | 239 |
| 2006/10/02 | 69,300 | 69,900 | 68,200 | 68,200 | 37 |
| 2006/09/29 | 70,800 | 71,300 | 67,700 | 68,800 | 87 |
| 2006/09/28 | 70,900 | 70,900 | 68,500 | 70,000 | 64 |
| 2006/09/27 | 67,400 | 70,300 | 67,300 | 70,000 | 47 |
| 2006/09/26 | 69,900 | 70,000 | 67,000 | 67,300 | 125 |
| 2006/09/25 | 70,300 | 70,300 | 65,500 | 66,100 | 191 |
| 2006/09/22 | 71,900 | 72,000 | 70,000 | 71,500 | 125 |
| 2006/09/21 | 75,600 | 77,800 | 71,000 | 74,000 | 89 |
| 2006/09/20 | 77,900 | 77,900 | 73,700 | 74,600 | 103 |
| 2006/09/19 | 83,900 | 83,900 | 79,000 | 80,000 | 87 |
| 2006/09/15 | 79,200 | 80,000 | 76,000 | 78,900 | 181 |
| 2006/09/14 | 85,100 | 85,200 | 81,000 | 81,200 | 204 |
| 2006/09/13 | 90,700 | 90,700 | 85,800 | 85,800 | 257 |
| 2006/09/12 | 99,000 | 99,000 | 91,100 | 91,700 | 347 |
| 2006/09/11 | 97,000 | 103,000 | 95,500 | 97,500 | 2,051 |
| 2006/09/08 | 86,800 | 96,000 | 86,000 | 96,000 | 1,810 |
| 2006/09/07 | 86,100 | 86,800 | 85,800 | 86,000 | 51 |
| 2006/09/06 | 86,800 | 87,000 | 86,000 | 86,700 | 55 |
| 2006/09/05 | 88,000 | 88,000 | 85,000 | 85,800 | 129 |
| 2006/09/04 | 85,000 | 87,500 | 83,000 | 87,500 | 305 |
| 2006/09/01 | 91,200 | 91,200 | 87,500 | 87,500 | 316 |
| 2006/08/31 | 92,100 | 93,100 | 90,200 | 92,500 | 153 |
| 2006/08/30 | 96,900 | 96,900 | 93,500 | 94,100 | 53 |
| 2006/08/29 | 96,000 | 96,100 | 95,900 | 95,900 | 132 |
| 2006/08/28 | 102,000 | 102,000 | 97,500 | 97,500 | 131 |
| 2006/08/25 | 104,000 | 105,000 | 101,000 | 102,000 | 178 |
| 2006/08/24 | 99,900 | 106,000 | 99,100 | 106,000 | 385 |
| 2006/08/23 | 101,000 | 101,000 | 98,000 | 99,600 | 70 |
| 2006/08/22 | 99,700 | 103,000 | 99,100 | 101,000 | 161 |
| 2006/08/21 | 99,900 | 100,000 | 98,500 | 99,100 | 72 |
| 2006/08/18 | 99,000 | 100,000 | 98,100 | 99,200 | 45 |
| 2006/08/17 | 100,000 | 101,000 | 98,000 | 98,000 | 139 |
| 2006/08/16 | 96,000 | 102,000 | 96,000 | 98,300 | 282 |
| 2006/08/15 | 92,000 | 94,800 | 91,000 | 94,700 | 70 |
| 2006/08/14 | 93,000 | 93,000 | 88,000 | 92,400 | 217 |
| 2006/08/11 | 98,000 | 100,000 | 97,000 | 97,000 | 56 |
| 2006/08/10 | 98,000 | 99,000 | 97,000 | 98,500 | 76 |
| 2006/08/09 | 99,900 | 99,900 | 96,000 | 99,900 | 93 |
| 2006/08/08 | 99,100 | 101,000 | 99,000 | 99,600 | 85 |
| 2006/08/07 | 101,000 | 114,000 | 99,500 | 102,000 | 776 |
| 2006/08/04 | 102,000 | 102,000 | 98,500 | 101,000 | 82 |
| 2006/08/03 | 106,000 | 106,000 | 100,000 | 102,000 | 159 |
| 2006/08/02 | 100,000 | 103,000 | 98,500 | 103,000 | 170 |
| 2006/08/01 | 100,000 | 101,000 | 98,000 | 99,600 | 57 |
| 2006/07/31 | 106,000 | 106,000 | 99,800 | 100,000 | 127 |
| 2006/07/28 | 102,000 | 103,000 | 99,000 | 100,000 | 99 |
| 2006/07/27 | 100,000 | 103,000 | 96,400 | 99,800 | 78 |
| 2006/07/26 | 107,000 | 114,000 | 99,600 | 99,700 | 273 |
| 2006/07/25 | 103,000 | 117,000 | 103,000 | 106,000 | 1,052 |
| 2006/07/24 | 99,000 | 101,000 | 98,000 | 99,500 | 43 |
| 2006/07/21 | 106,000 | 106,000 | 102,000 | 103,000 | 38 |
| 2006/07/20 | 99,200 | 109,000 | 99,200 | 107,000 | 413 |
| 2006/07/19 | 97,000 | 100,000 | 95,200 | 98,700 | 65 |
| 2006/07/18 | 109,000 | 109,000 | 99,000 | 99,000 | 126 |
| 2006/07/14 | 107,000 | 111,000 | 106,000 | 109,000 | 175 |
| 2006/07/13 | 113,000 | 118,000 | 109,000 | 113,000 | 105 |
| 2006/07/12 | 116,000 | 119,000 | 112,000 | 114,000 | 78 |
| 2006/07/11 | 123,000 | 123,000 | 117,000 | 117,000 | 84 |
| 2006/07/10 | 120,000 | 123,000 | 117,000 | 122,000 | 119 |
| 2006/07/07 | 126,000 | 130,000 | 123,000 | 123,000 | 188 |
| 2006/07/06 | 125,000 | 126,000 | 119,000 | 126,000 | 462 |
| 2006/07/05 | 126,000 | 135,000 | 124,000 | 128,000 | 476 |
| 2006/07/04 | 122,000 | 140,000 | 122,000 | 132,000 | 4,497 |
| 2006/07/03 | 119,000 | 121,000 | 116,000 | 120,000 | 153 |
| 2006/06/30 | 124,000 | 125,000 | 117,000 | 118,000 | 867 |
| 2006/06/29 | 111,000 | 130,000 | 111,000 | 126,000 | 3,509 |
| 2006/06/28 | 108,000 | 111,000 | 108,000 | 110,000 | 32 |
| 2006/06/27 | 111,000 | 113,000 | 109,000 | 110,000 | 48 |
| 2006/06/26 | 113,000 | 115,000 | 110,000 | 111,000 | 36 |
| 2006/06/23 | 114,000 | 114,000 | 110,000 | 112,000 | 25 |
| 2006/06/22 | 116,000 | 117,000 | 112,000 | 114,000 | 69 |
| 2006/06/21 | 116,000 | 116,000 | 105,000 | 116,000 | 80 |
| 2006/06/20 | 123,000 | 123,000 | 115,000 | 115,000 | 96 |
| 2006/06/19 | 114,000 | 125,000 | 114,000 | 120,000 | 111 |
| 2006/06/16 | 117,000 | 118,000 | 114,000 | 114,000 | 81 |
| 2006/06/15 | 114,000 | 114,000 | 109,000 | 112,000 | 115 |
| 2006/06/14 | 105,000 | 110,000 | 105,000 | 109,000 | 79 |
| 2006/06/13 | 108,000 | 110,000 | 107,000 | 107,000 | 49 |
| 2006/06/12 | 108,000 | 112,000 | 105,000 | 112,000 | 97 |
| 2006/06/09 | 104,000 | 116,000 | 104,000 | 110,000 | 401 |
| 2006/06/08 | 107,000 | 115,000 | 101,000 | 102,000 | 245 |
| 2006/06/07 | 102,000 | 118,000 | 99,100 | 104,000 | 210 |
| 2006/06/06 | 98,000 | 103,000 | 98,000 | 100,000 | 70 |
| 2006/06/05 | 98,100 | 105,000 | 95,400 | 103,000 | 81 |
| 2006/06/02 | 99,200 | 110,000 | 91,000 | 100,000 | 376 |
| 2006/06/01 | 105,000 | 110,000 | 99,000 | 99,200 | 123 |
| 2006/05/31 | 110,000 | 110,000 | 105,000 | 107,000 | 93 |
| 2006/05/30 | 115,000 | 119,000 | 110,000 | 115,000 | 129 |
| 2006/05/29 | 123,000 | 126,000 | 121,000 | 123,000 | 43 |
| 2006/05/26 | 128,000 | 128,000 | 124,000 | 125,000 | 43 |
| 2006/05/25 | 126,000 | 130,000 | 123,000 | 125,000 | 36 |
| 2006/05/24 | 126,000 | 130,000 | 122,000 | 126,000 | 65 |
| 2006/05/23 | 126,000 | 131,000 | 123,000 | 126,000 | 198 |
| 2006/05/22 | 125,000 | 144,000 | 125,000 | 136,000 | 1,067 |
| 2006/05/19 | 120,000 | 125,000 | 118,000 | 124,000 | 36 |
| 2006/05/18 | 114,000 | 122,000 | 112,000 | 122,000 | 41 |
| 2006/05/17 | 123,000 | 125,000 | 115,000 | 122,000 | 88 |
| 2006/05/16 | 131,000 | 142,000 | 118,000 | 120,000 | 190 |
| 2006/05/15 | 134,000 | 137,000 | 131,000 | 131,000 | 46 |
| 2006/05/12 | 137,000 | 137,000 | 133,000 | 137,000 | 57 |
| 2006/05/11 | 140,000 | 144,000 | 137,000 | 140,000 | 98 |
| 2006/05/10 | 142,000 | 142,000 | 139,000 | 140,000 | 52 |
| 2006/05/09 | 141,000 | 149,000 | 138,000 | 142,000 | 395 |
| 2006/05/08 | 138,000 | 154,000 | 138,000 | 140,000 | 701 |
| 2006/05/02 | 141,000 | 141,000 | 135,000 | 136,000 | 110 |
| 2006/05/01 | 146,000 | 147,000 | 139,000 | 141,000 | 158 |
| 2006/04/28 | 138,000 | 153,000 | 138,000 | 144,000 | 2,313 |
| 2006/04/27 | 135,000 | 149,000 | 135,000 | 137,000 | 269 |
| 2006/04/26 | 135,000 | 138,000 | 133,000 | 134,000 | 59 |
| 2006/04/25 | 136,000 | 137,000 | 133,000 | 136,000 | 39 |
| 2006/04/24 | 132,000 | 133,000 | 125,000 | 133,000 | 186 |
| 2006/04/21 | 144,000 | 150,000 | 125,000 | 135,000 | 575 |
| 2006/04/20 | 160,000 | 160,000 | 145,000 | 145,000 | 1,527 |
| 2006/04/19 | 149,000 | 168,000 | 149,000 | 161,000 | 6,557 |
| 2006/04/18 | 150,000 | 150,000 | 147,000 | 148,000 | 50 |
| 2006/04/17 | 152,000 | 153,000 | 146,000 | 152,000 | 117 |
| 2006/04/14 | 152,000 | 156,000 | 152,000 | 154,000 | 98 |
| 2006/04/13 | 157,000 | 157,000 | 153,000 | 155,000 | 62 |
| 2006/04/12 | 152,000 | 159,000 | 151,000 | 158,000 | 233 |
| 2006/04/11 | 155,000 | 156,000 | 151,000 | 155,000 | 174 |
| 2006/04/10 | 157,000 | 157,000 | 155,000 | 157,000 | 103 |
| 2006/04/07 | 158,000 | 159,000 | 155,000 | 159,000 | 174 |
| 2006/04/06 | 155,000 | 160,000 | 155,000 | 157,000 | 307 |
| 2006/04/05 | 157,000 | 163,000 | 153,000 | 155,000 | 594 |
| 2006/04/04 | 158,000 | 166,000 | 155,000 | 157,000 | 890 |
| 2006/04/03 | 153,000 | 158,000 | 153,000 | 157,000 | 186 |
| 2006/03/31 | 154,000 | 157,000 | 153,000 | 155,000 | 194 |
| 2006/03/30 | 154,000 | 163,000 | 152,000 | 156,000 | 416 |
| 2006/03/29 | 153,000 | 156,000 | 151,000 | 153,000 | 147 |
| 2006/03/28 | 158,000 | 158,000 | 151,000 | 154,000 | 287 |
| 2006/03/27 | 154,000 | 159,000 | 145,000 | 149,000 | 803 |
| 2006/03/24 | 164,000 | 168,000 | 153,000 | 154,000 | 1,029 |
| 2006/03/23 | 155,000 | 176,000 | 151,000 | 168,000 | 5,508 |
| 2006/03/22 | 148,000 | 164,000 | 144,000 | 152,000 | 2,142 |
| 2006/03/20 | 147,000 | 153,000 | 146,000 | 147,000 | 127 |
| 2006/03/17 | 147,000 | 154,000 | 143,000 | 146,000 | 180 |
| 2006/03/16 | 147,000 | 151,000 | 143,000 | 147,000 | 118 |
| 2006/03/15 | 143,000 | 161,000 | 142,000 | 150,000 | 1,052 |
| 2006/03/14 | 145,000 | 145,000 | 140,000 | 142,000 | 135 |
| 2006/03/13 | 147,000 | 152,000 | 144,000 | 146,000 | 261 |
| 2006/03/10 | 133,000 | 157,000 | 132,000 | 145,000 | 2,290 |
| 2006/03/09 | 133,000 | 142,000 | 130,000 | 137,000 | 232 |
| 2006/03/08 | 127,000 | 133,000 | 126,000 | 131,000 | 51 |
| 2006/03/07 | 134,000 | 134,000 | 125,000 | 128,000 | 47 |
| 2006/03/06 | 129,000 | 138,000 | 123,000 | 131,000 | 131 |
| 2006/03/03 | 128,000 | 129,000 | 123,000 | 127,000 | 72 |
| 2006/03/02 | 138,000 | 139,000 | 130,000 | 132,000 | 153 |
| 2006/03/01 | 139,000 | 142,000 | 132,000 | 138,000 | 180 |
| 2006/02/28 | 150,000 | 154,000 | 138,000 | 142,000 | 417 |
| 2006/02/27 | 157,000 | 158,000 | 144,000 | 158,000 | 718 |
| 2006/02/24 | 119,000 | 138,000 | 119,000 | 138,000 | 359 |
| 2006/02/23 | 111,000 | 122,000 | 110,000 | 118,000 | 235 |
| 2006/02/22 | 98,700 | 108,000 | 97,000 | 103,000 | 125 |
| 2006/02/21 | 89,700 | 99,700 | 89,000 | 99,700 | 297 |
| 2006/02/20 | 99,000 | 99,000 | 87,700 | 89,700 | 312 |
| 2006/02/17 | 115,000 | 115,000 | 95,000 | 96,700 | 232 |
| 2006/02/16 | 126,000 | 126,000 | 114,000 | 115,000 | 151 |
| 2006/02/15 | 134,000 | 137,000 | 123,000 | 123,000 | 97 |
| 2006/02/14 | 129,000 | 134,000 | 117,000 | 134,000 | 451 |
| 2006/02/13 | 137,000 | 146,000 | 137,000 | 137,000 | 316 |
| 2006/02/10 | 171,000 | 171,000 | 163,000 | 167,000 | 64 |
| 2006/02/09 | 171,000 | 175,000 | 168,000 | 171,000 | 120 |
| 2006/02/08 | 179,000 | 179,000 | 170,000 | 174,000 | 73 |
| 2006/02/07 | 177,000 | 177,000 | 173,000 | 177,000 | 70 |
| 2006/02/06 | 176,000 | 178,000 | 175,000 | 177,000 | 62 |
| 2006/02/03 | 172,000 | 179,000 | 171,000 | 179,000 | 71 |
| 2006/02/02 | 176,000 | 177,000 | 173,000 | 177,000 | 101 |
| 2006/02/01 | 170,000 | 174,000 | 169,000 | 174,000 | 154 |
| 2006/01/31 | 176,000 | 178,000 | 173,000 | 174,000 | 86 |
| 2006/01/30 | 180,000 | 183,000 | 176,000 | 177,000 | 215 |
| 2006/01/27 | 177,000 | 179,000 | 174,000 | 176,000 | 100 |
| 2006/01/26 | 176,000 | 178,000 | 173,000 | 175,000 | 107 |
| 2006/01/25 | 176,000 | 184,000 | 173,000 | 177,000 | 172 |
| 2006/01/24 | 158,000 | 176,000 | 158,000 | 175,000 | 157 |
| 2006/01/23 | 160,000 | 165,000 | 151,000 | 155,000 | 204 |
| 2006/01/20 | 185,000 | 185,000 | 160,000 | 166,000 | 339 |
| 2006/01/19 | 155,000 | 181,000 | 154,000 | 173,000 | 398 |
| 2006/01/18 | 178,000 | 181,000 | 153,000 | 163,000 | 869 |
| 2006/01/17 | 200,000 | 218,000 | 180,000 | 181,000 | 835 |
| 2006/01/16 | 211,000 | 219,000 | 204,000 | 219,000 | 594 |
| 2006/01/13 | 200,000 | 212,000 | 197,000 | 211,000 | 817 |
| 2006/01/12 | 189,000 | 197,000 | 187,000 | 195,000 | 692 |
| 2006/01/11 | 186,000 | 189,000 | 183,000 | 188,000 | 166 |
| 2006/01/10 | 190,000 | 190,000 | 181,000 | 187,000 | 244 |
| 2006/01/06 | 195,000 | 195,000 | 186,000 | 188,000 | 304 |
| 2006/01/05 | 193,000 | 194,000 | 186,000 | 190,000 | 220 |
| 2006/01/04 | 195,000 | 195,000 | 190,000 | 193,000 | 239 |