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 |
|---|---|---|---|---|---|
| 2007/12/28 | 20,100 | 20,120 | 20,100 | 20,110 | 17 |
| 2007/12/27 | 20,300 | 21,990 | 20,300 | 20,320 | 17 |
| 2007/12/26 | 20,310 | 20,500 | 20,300 | 20,300 | 17 |
| 2007/12/25 | 21,000 | 21,700 | 20,300 | 20,300 | 25 |
| 2007/12/21 | 20,600 | 21,250 | 20,040 | 20,950 | 24 |
| 2007/12/20 | 20,510 | 22,000 | 20,050 | 21,800 | 69 |
| 2007/12/19 | 20,200 | 21,290 | 20,100 | 21,290 | 38 |
| 2007/12/18 | 20,700 | 20,700 | 20,100 | 20,500 | 49 |
| 2007/12/17 | 22,000 | 22,000 | 20,700 | 20,700 | 34 |
| 2007/12/14 | 22,000 | 22,000 | 21,800 | 22,000 | 19 |
| 2007/12/13 | 23,100 | 23,100 | 21,280 | 21,280 | 30 |
| 2007/12/12 | 21,140 | 23,000 | 20,600 | 23,000 | 35 |
| 2007/12/11 | 21,010 | 22,500 | 21,010 | 21,800 | 28 |
| 2007/12/10 | 22,000 | 22,500 | 21,010 | 21,010 | 21 |
| 2007/12/07 | 21,500 | 23,500 | 21,500 | 22,500 | 34 |
| 2007/12/06 | 23,900 | 23,900 | 21,200 | 21,500 | 32 |
| 2007/12/05 | 23,000 | 23,400 | 23,000 | 23,300 | 23 |
| 2007/12/04 | 22,800 | 23,000 | 22,500 | 23,000 | 44 |
| 2007/12/03 | 20,700 | 22,500 | 20,000 | 22,490 | 43 |
| 2007/11/30 | 21,000 | 21,300 | 20,000 | 21,250 | 19 |
| 2007/11/29 | 21,300 | 21,300 | 20,000 | 21,200 | 38 |
| 2007/11/28 | 20,000 | 20,000 | 19,800 | 20,000 | 22 |
| 2007/11/27 | 18,800 | 19,900 | 18,800 | 19,800 | 13 |
| 2007/11/26 | 17,200 | 19,900 | 17,200 | 19,900 | 162 |
| 2007/11/22 | 21,800 | 22,000 | 19,900 | 20,200 | 17 |
| 2007/11/21 | 21,220 | 21,500 | 19,820 | 21,500 | 22 |
| 2007/11/20 | 20,360 | 20,360 | 19,500 | 19,500 | 8 |
| 2007/11/19 | 22,200 | 22,300 | 20,650 | 20,650 | 30 |
| 2007/11/16 | 21,400 | 21,400 | 20,620 | 20,620 | 8 |
| 2007/11/15 | 23,800 | 23,800 | 20,530 | 21,000 | 103 |
| 2007/11/14 | 20,500 | 23,500 | 20,490 | 23,500 | 133 |
| 2007/11/13 | 19,100 | 20,500 | 18,900 | 20,500 | 29 |
| 2007/11/12 | 19,000 | 19,300 | 18,500 | 18,500 | 20 |
| 2007/11/09 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2007/11/08 | 20,900 | 20,900 | 20,000 | 20,200 | 13 |
| 2007/11/07 | 22,300 | 22,300 | 21,500 | 21,500 | 24 |
| 2007/11/06 | 22,500 | 22,500 | 22,000 | 22,000 | 18 |
| 2007/11/05 | 24,500 | 25,000 | 24,000 | 24,000 | 9 |
| 2007/11/02 | 23,500 | 25,000 | 23,100 | 24,800 | 49 |
| 2007/11/01 | 23,500 | 23,900 | 23,500 | 23,500 | 20 |
| 2007/10/31 | 24,250 | 24,590 | 23,540 | 23,540 | 8 |
| 2007/10/30 | 23,400 | 24,150 | 23,380 | 24,150 | 34 |
| 2007/10/29 | 23,360 | 24,150 | 23,360 | 23,430 | 24 |
| 2007/10/26 | 24,780 | 24,780 | 24,000 | 24,150 | 6 |
| 2007/10/25 | 25,050 | 25,600 | 23,900 | 23,900 | 21 |
| 2007/10/24 | 26,400 | 26,400 | 23,700 | 23,700 | 18 |
| 2007/10/23 | 24,300 | 25,700 | 24,000 | 25,700 | 21 |
| 2007/10/22 | 24,300 | 25,300 | 23,500 | 25,300 | 11 |
| 2007/10/19 | 27,300 | 27,300 | 25,500 | 26,400 | 22 |
| 2007/10/18 | 25,700 | 27,000 | 25,400 | 27,000 | 16 |
| 2007/10/17 | 26,000 | 26,000 | 24,400 | 25,000 | 54 |
| 2007/10/16 | 27,800 | 27,800 | 26,600 | 27,400 | 15 |
| 2007/10/15 | 28,200 | 28,200 | 26,300 | 27,500 | 64 |
| 2007/10/12 | 24,410 | 25,500 | 24,410 | 25,400 | 33 |
| 2007/10/11 | 23,510 | 24,000 | 23,500 | 23,510 | 10 |
| 2007/10/10 | 26,400 | 26,400 | 23,880 | 24,900 | 82 |
| 2007/10/09 | 21,000 | 23,400 | 21,000 | 23,400 | 93 |
| 2007/10/05 | 19,970 | 20,900 | 19,970 | 20,400 | 35 |
| 2007/10/04 | 20,000 | 20,000 | 19,500 | 20,000 | 9 |
| 2007/10/03 | 19,300 | 20,000 | 19,300 | 19,990 | 15 |
| 2007/10/02 | 21,200 | 21,200 | 19,100 | 19,100 | 29 |
| 2007/10/01 | 19,150 | 20,000 | 19,000 | 20,000 | 98 |
| 2007/09/28 | 20,900 | 20,910 | 19,150 | 19,150 | 17 |
| 2007/09/27 | 19,200 | 19,200 | 19,200 | 19,200 | 1 |
| 2007/09/26 | 20,100 | 20,100 | 20,100 | 20,100 | 4 |
| 2007/09/25 | 21,000 | 21,100 | 19,600 | 19,600 | 29 |
| 2007/09/21 | 20,420 | 21,000 | 20,420 | 21,000 | 12 |
| 2007/09/20 | 20,800 | 20,800 | 20,430 | 20,430 | 12 |
| 2007/09/19 | 20,620 | 20,620 | 20,420 | 20,500 | 14 |
| 2007/09/18 | 22,450 | 22,450 | 20,120 | 20,600 | 63 |
| 2007/09/14 | 23,000 | 23,100 | 22,400 | 23,100 | 66 |
| 2007/09/13 | 22,020 | 23,600 | 22,000 | 23,210 | 64 |
| 2007/09/12 | 22,700 | 23,800 | 22,700 | 23,800 | 11 |
| 2007/09/11 | 23,100 | 23,200 | 22,700 | 22,700 | 27 |
| 2007/09/10 | 23,000 | 23,500 | 23,000 | 23,100 | 29 |
| 2007/09/07 | 23,500 | 23,500 | 23,500 | 23,500 | 8 |
| 2007/09/06 | 23,510 | 23,510 | 23,500 | 23,500 | 39 |
| 2007/09/05 | 24,000 | 24,970 | 23,550 | 23,800 | 39 |
| 2007/09/04 | 25,000 | 25,200 | 24,500 | 24,500 | 22 |
| 2007/09/03 | 23,950 | 25,000 | 23,850 | 23,850 | 31 |
| 2007/08/31 | 22,450 | 23,800 | 22,300 | 23,800 | 35 |
| 2007/08/30 | 22,750 | 23,050 | 22,300 | 22,300 | 11 |
| 2007/08/29 | 23,000 | 23,000 | 22,200 | 22,200 | 21 |
| 2007/08/28 | 23,500 | 23,600 | 23,010 | 23,600 | 20 |
| 2007/08/27 | 23,000 | 23,800 | 23,000 | 23,680 | 32 |
| 2007/08/24 | 23,000 | 23,000 | 22,130 | 22,130 | 12 |
| 2007/08/23 | 23,900 | 23,900 | 22,700 | 23,500 | 13 |
| 2007/08/22 | 23,990 | 23,990 | 23,990 | 23,990 | 5 |
| 2007/08/21 | 23,150 | 23,790 | 22,890 | 22,900 | 16 |
| 2007/08/20 | 23,000 | 23,940 | 21,800 | 23,150 | 29 |
| 2007/08/17 | 23,600 | 24,000 | 21,800 | 21,800 | 181 |
| 2007/08/16 | 24,400 | 24,680 | 23,820 | 23,900 | 63 |
| 2007/08/15 | 25,000 | 25,010 | 25,000 | 25,000 | 16 |
| 2007/08/14 | 25,300 | 26,900 | 25,300 | 25,610 | 26 |
| 2007/08/13 | 25,000 | 25,300 | 24,400 | 24,700 | 13 |
| 2007/08/10 | 25,040 | 27,000 | 23,800 | 27,000 | 54 |
| 2007/08/09 | 26,100 | 26,110 | 25,210 | 26,110 | 58 |
| 2007/08/08 | 25,500 | 25,800 | 25,200 | 25,500 | 18 |
| 2007/08/07 | 25,200 | 27,100 | 25,000 | 27,100 | 34 |
| 2007/08/06 | 25,700 | 25,700 | 25,000 | 25,500 | 59 |
| 2007/08/03 | 27,100 | 27,400 | 26,000 | 26,600 | 32 |
| 2007/08/02 | 26,300 | 28,480 | 26,000 | 26,600 | 82 |
| 2007/08/01 | 28,490 | 28,790 | 25,910 | 26,300 | 39 |
| 2007/07/31 | 25,500 | 28,400 | 25,500 | 28,400 | 50 |
| 2007/07/30 | 26,000 | 26,100 | 25,300 | 25,400 | 34 |
| 2007/07/27 | 26,500 | 26,500 | 26,060 | 26,060 | 10 |
| 2007/07/26 | 28,000 | 28,000 | 26,600 | 26,600 | 23 |
| 2007/07/25 | 26,520 | 26,980 | 26,520 | 26,980 | 15 |
| 2007/07/24 | 26,500 | 28,000 | 26,500 | 28,000 | 29 |
| 2007/07/23 | 27,500 | 28,490 | 27,000 | 27,000 | 51 |
| 2007/07/20 | 28,100 | 29,300 | 28,100 | 29,300 | 7 |
| 2007/07/19 | 28,990 | 29,000 | 27,800 | 29,000 | 56 |
| 2007/07/18 | 29,050 | 29,500 | 28,100 | 29,400 | 25 |
| 2007/07/17 | 29,200 | 30,500 | 29,000 | 29,490 | 18 |
| 2007/07/13 | 29,200 | 29,390 | 29,200 | 29,390 | 12 |
| 2007/07/12 | 30,000 | 30,000 | 29,000 | 29,000 | 40 |
| 2007/07/11 | 30,900 | 30,900 | 29,610 | 29,990 | 17 |
| 2007/07/10 | 31,650 | 31,650 | 30,800 | 30,900 | 16 |
| 2007/07/09 | 30,550 | 31,900 | 30,000 | 31,700 | 88 |
| 2007/07/06 | 30,300 | 30,300 | 29,270 | 29,570 | 9 |
| 2007/07/05 | 29,200 | 30,400 | 29,200 | 30,350 | 7 |
| 2007/07/04 | 29,160 | 30,350 | 29,160 | 30,350 | 20 |
| 2007/07/03 | 29,900 | 30,300 | 29,700 | 29,700 | 55 |
| 2007/07/02 | 30,000 | 30,200 | 29,000 | 29,000 | 13 |
| 2007/06/29 | 28,910 | 29,600 | 28,910 | 29,600 | 8 |
| 2007/06/28 | 29,100 | 29,100 | 29,000 | 29,000 | 34 |
| 2007/06/27 | 30,000 | 30,000 | 29,270 | 29,300 | 43 |
| 2007/06/26 | 30,150 | 30,400 | 30,050 | 30,050 | 47 |
| 2007/06/25 | 30,650 | 30,650 | 30,000 | 30,050 | 12 |
| 2007/06/22 | 30,850 | 30,850 | 30,000 | 30,550 | 29 |
| 2007/06/21 | 30,250 | 31,000 | 30,250 | 30,450 | 19 |
| 2007/06/20 | 31,500 | 31,500 | 30,000 | 30,650 | 64 |
| 2007/06/19 | 30,600 | 31,500 | 30,600 | 31,500 | 18 |
| 2007/06/18 | 31,000 | 32,400 | 30,300 | 31,000 | 54 |
| 2007/06/15 | 31,100 | 31,100 | 30,100 | 30,800 | 45 |
| 2007/06/14 | 31,500 | 31,500 | 29,500 | 30,700 | 177 |
| 2007/06/13 | 29,840 | 32,550 | 29,840 | 31,300 | 475 |
| 2007/06/12 | 30,100 | 30,100 | 29,010 | 29,540 | 39 |
| 2007/06/11 | 30,300 | 31,200 | 29,100 | 30,100 | 165 |
| 2007/06/08 | 29,200 | 32,500 | 29,200 | 31,200 | 248 |
| 2007/06/07 | 30,700 | 30,700 | 29,110 | 29,500 | 26 |
| 2007/06/06 | 29,300 | 30,300 | 29,300 | 30,300 | 27 |
| 2007/06/05 | 28,400 | 29,900 | 28,400 | 29,900 | 14 |
| 2007/06/04 | 30,000 | 30,000 | 29,900 | 30,000 | 17 |
| 2007/06/01 | 29,500 | 29,800 | 29,500 | 29,800 | 5 |
| 2007/05/31 | 28,910 | 30,200 | 28,910 | 30,200 | 27 |
| 2007/05/30 | 29,750 | 29,750 | 28,200 | 29,080 | 18 |
| 2007/05/29 | 28,020 | 30,000 | 28,010 | 30,000 | 11 |
| 2007/05/28 | 29,000 | 29,000 | 28,100 | 28,750 | 10 |
| 2007/05/25 | 28,400 | 28,400 | 28,000 | 28,010 | 8 |
| 2007/05/24 | 30,000 | 30,000 | 29,000 | 29,000 | 21 |
| 2007/05/23 | 30,000 | 30,000 | 29,000 | 29,500 | 15 |
| 2007/05/22 | 29,010 | 29,100 | 28,800 | 29,100 | 21 |
| 2007/05/21 | 30,900 | 30,900 | 28,500 | 29,890 | 56 |
| 2007/05/18 | 30,000 | 31,000 | 29,980 | 30,900 | 25 |
| 2007/05/17 | 31,000 | 31,000 | 29,600 | 29,980 | 35 |
| 2007/05/16 | 31,850 | 31,850 | 29,700 | 31,800 | 65 |
| 2007/05/15 | 32,550 | 32,550 | 30,200 | 31,850 | 109 |
| 2007/05/14 | 31,500 | 33,000 | 31,050 | 31,750 | 32 |
| 2007/05/11 | 30,800 | 32,150 | 30,450 | 31,350 | 35 |
| 2007/05/10 | 30,000 | 31,700 | 30,000 | 31,000 | 50 |
| 2007/05/09 | 29,500 | 30,400 | 29,500 | 30,150 | 22 |
| 2007/05/08 | 29,300 | 30,000 | 29,300 | 29,950 | 40 |
| 2007/05/07 | 29,500 | 29,800 | 29,000 | 29,600 | 50 |
| 2007/05/02 | 28,700 | 29,280 | 28,350 | 29,000 | 20 |
| 2007/05/01 | 28,620 | 28,700 | 27,820 | 28,700 | 28 |
| 2007/04/27 | 26,600 | 28,020 | 26,600 | 28,020 | 57 |
| 2007/04/26 | 29,900 | 30,000 | 27,050 | 28,100 | 93 |
| 2007/04/25 | 27,000 | 29,600 | 27,000 | 29,600 | 104 |
| 2007/04/24 | 26,600 | 27,000 | 26,100 | 26,600 | 78 |
| 2007/04/23 | 27,200 | 27,500 | 25,400 | 25,400 | 144 |
| 2007/04/20 | 28,150 | 29,000 | 27,700 | 28,400 | 91 |
| 2007/04/19 | 30,000 | 30,000 | 28,000 | 29,950 | 73 |
| 2007/04/18 | 31,500 | 32,100 | 30,000 | 30,050 | 38 |
| 2007/04/17 | 32,400 | 32,500 | 31,000 | 31,100 | 28 |
| 2007/04/16 | 32,600 | 32,600 | 31,550 | 32,400 | 22 |
| 2007/04/13 | 33,100 | 33,300 | 32,250 | 32,250 | 15 |
| 2007/04/12 | 31,900 | 33,200 | 31,500 | 32,800 | 18 |
| 2007/04/11 | 31,700 | 31,700 | 31,500 | 31,500 | 11 |
| 2007/04/10 | 31,450 | 32,000 | 31,450 | 31,700 | 16 |
| 2007/04/09 | 31,150 | 32,000 | 31,150 | 31,450 | 13 |
| 2007/04/06 | 32,500 | 32,500 | 31,500 | 31,850 | 11 |
| 2007/04/05 | 32,500 | 32,500 | 31,650 | 32,450 | 11 |
| 2007/04/04 | 33,000 | 33,000 | 32,400 | 32,400 | 31 |
| 2007/04/03 | 32,100 | 33,350 | 32,000 | 32,100 | 18 |
| 2007/04/02 | 33,400 | 33,400 | 32,500 | 32,500 | 16 |
| 2007/03/30 | 33,800 | 34,500 | 32,500 | 32,500 | 13 |
| 2007/03/29 | 34,000 | 34,000 | 32,600 | 33,000 | 20 |
| 2007/03/28 | 32,200 | 34,000 | 32,000 | 34,000 | 17 |
| 2007/03/27 | 34,000 | 34,000 | 33,000 | 33,000 | 69 |
| 2007/03/26 | 32,800 | 34,400 | 32,800 | 33,800 | 25 |
| 2007/03/23 | 34,300 | 34,300 | 33,600 | 33,600 | 14 |
| 2007/03/22 | 34,200 | 35,000 | 34,200 | 34,900 | 20 |
| 2007/03/20 | 34,700 | 35,000 | 34,000 | 34,600 | 32 |
| 2007/03/19 | 34,200 | 35,100 | 34,200 | 35,100 | 23 |
| 2007/03/16 | 35,050 | 35,200 | 35,000 | 35,100 | 19 |
| 2007/03/15 | 34,500 | 35,550 | 34,100 | 35,550 | 20 |
| 2007/03/14 | 35,500 | 36,000 | 34,500 | 34,500 | 62 |
| 2007/03/13 | 36,100 | 36,800 | 35,600 | 36,250 | 42 |
| 2007/03/12 | 35,550 | 36,500 | 35,300 | 36,500 | 56 |
| 2007/03/09 | 35,300 | 38,500 | 35,250 | 36,750 | 109 |
| 2007/03/08 | 35,200 | 35,500 | 33,200 | 34,900 | 108 |
| 2007/03/07 | 36,000 | 37,000 | 36,000 | 36,000 | 20 |
| 2007/03/06 | 35,400 | 35,900 | 34,200 | 35,900 | 46 |
| 2007/03/05 | 37,950 | 37,950 | 35,000 | 35,100 | 61 |
| 2007/03/02 | 36,600 | 38,000 | 36,600 | 37,950 | 21 |
| 2007/03/01 | 37,600 | 38,400 | 36,100 | 38,200 | 63 |
| 2007/02/28 | 38,950 | 39,200 | 36,000 | 39,200 | 107 |
| 2007/02/27 | 40,000 | 40,000 | 39,500 | 40,000 | 25 |
| 2007/02/26 | 40,000 | 40,500 | 39,800 | 40,000 | 32 |
| 2007/02/23 | 39,650 | 39,800 | 39,150 | 39,650 | 23 |
| 2007/02/22 | 40,000 | 40,000 | 39,250 | 39,250 | 32 |
| 2007/02/21 | 40,100 | 40,700 | 39,800 | 40,400 | 28 |
| 2007/02/20 | 40,000 | 40,400 | 39,050 | 39,700 | 36 |
| 2007/02/19 | 41,700 | 41,900 | 40,300 | 40,900 | 32 |
| 2007/02/16 | 41,000 | 41,500 | 39,900 | 41,500 | 27 |
| 2007/02/15 | 42,100 | 42,100 | 39,600 | 41,700 | 81 |
| 2007/02/14 | 45,800 | 48,400 | 41,500 | 42,350 | 487 |
| 2007/02/13 | 43,000 | 45,400 | 43,000 | 45,400 | 126 |
| 2007/02/09 | 41,900 | 41,900 | 41,000 | 41,000 | 14 |
| 2007/02/08 | 41,950 | 42,850 | 40,500 | 42,550 | 62 |
| 2007/02/07 | 40,600 | 42,400 | 40,500 | 41,500 | 28 |
| 2007/02/06 | 40,700 | 43,300 | 40,200 | 41,000 | 148 |
| 2007/02/05 | 41,000 | 41,000 | 38,300 | 40,000 | 74 |
| 2007/02/02 | 42,250 | 42,250 | 41,000 | 41,000 | 45 |
| 2007/02/01 | 41,150 | 41,300 | 41,050 | 41,050 | 39 |
| 2007/01/31 | 41,200 | 41,800 | 41,050 | 41,500 | 23 |
| 2007/01/30 | 44,200 | 44,200 | 41,550 | 41,550 | 65 |
| 2007/01/29 | 42,900 | 44,000 | 42,550 | 43,900 | 46 |
| 2007/01/26 | 44,500 | 45,000 | 44,500 | 44,500 | 74 |
| 2007/01/25 | 45,000 | 45,750 | 44,550 | 44,550 | 77 |
| 2007/01/24 | 47,300 | 47,600 | 45,000 | 46,000 | 143 |
| 2007/01/23 | 46,100 | 47,400 | 45,000 | 46,500 | 302 |
| 2007/01/22 | 48,500 | 48,500 | 48,500 | 48,500 | 213 |
| 2007/01/19 | 40,800 | 44,500 | 40,800 | 44,500 | 433 |
| 2007/01/18 | 41,000 | 41,200 | 39,300 | 40,500 | 240 |
| 2007/01/17 | 40,400 | 41,500 | 40,050 | 40,900 | 519 |
| 2007/01/16 | 41,200 | 43,200 | 41,100 | 43,200 | 668 |
| 2007/01/15 | 35,400 | 39,200 | 35,400 | 39,200 | 225 |
| 2007/01/12 | 36,700 | 36,700 | 35,200 | 35,200 | 20 |
| 2007/01/11 | 35,000 | 36,700 | 35,000 | 36,700 | 62 |
| 2007/01/10 | 35,500 | 35,500 | 35,100 | 35,100 | 26 |
| 2007/01/09 | 35,050 | 36,000 | 34,300 | 34,500 | 34 |
| 2007/01/05 | 34,600 | 35,300 | 34,600 | 35,050 | 50 |
| 2007/01/04 | 34,200 | 35,200 | 34,200 | 35,000 | 31 |