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 |
|---|---|---|---|---|---|
| 2008/12/30 | 9,000 | 9,500 | 9,000 | 9,450 | 22 |
| 2008/12/29 | 8,270 | 9,050 | 8,270 | 9,050 | 48 |
| 2008/12/26 | 8,060 | 8,860 | 7,940 | 8,860 | 71 |
| 2008/12/25 | 7,450 | 7,450 | 7,350 | 7,360 | 30 |
| 2008/12/24 | 8,000 | 8,010 | 7,910 | 7,920 | 80 |
| 2008/12/22 | 8,990 | 9,400 | 8,300 | 8,900 | 62 |
| 2008/12/19 | 8,480 | 9,000 | 8,180 | 9,000 | 59 |
| 2008/12/18 | 7,950 | 8,990 | 7,900 | 8,990 | 218 |
| 2008/12/17 | 7,170 | 7,790 | 7,170 | 7,790 | 20 |
| 2008/12/16 | 7,150 | 7,250 | 7,150 | 7,160 | 10 |
| 2008/12/15 | 7,380 | 7,510 | 7,110 | 7,120 | 12 |
| 2008/12/12 | 7,450 | 7,620 | 7,020 | 7,540 | 27 |
| 2008/12/11 | 7,010 | 8,000 | 6,910 | 7,900 | 77 |
| 2008/12/10 | 7,000 | 7,300 | 6,900 | 7,300 | 29 |
| 2008/12/09 | 6,600 | 7,300 | 6,600 | 7,300 | 28 |
| 2008/12/08 | 6,710 | 6,720 | 6,600 | 6,700 | 35 |
| 2008/12/05 | 7,000 | 7,000 | 6,610 | 6,610 | 16 |
| 2008/12/04 | 7,000 | 7,300 | 6,800 | 7,300 | 40 |
| 2008/12/03 | 7,300 | 7,300 | 7,000 | 7,010 | 35 |
| 2008/12/02 | 8,300 | 8,300 | 7,300 | 7,370 | 131 |
| 2008/12/01 | 8,100 | 8,100 | 8,100 | 8,100 | 14 |
| 2008/11/28 | 6,800 | 7,100 | 6,600 | 7,100 | 41 |
| 2008/11/27 | 6,700 | 7,200 | 6,700 | 7,100 | 14 |
| 2008/11/26 | 6,800 | 6,900 | 6,400 | 6,900 | 42 |
| 2008/11/25 | 7,400 | 7,600 | 7,000 | 7,190 | 43 |
| 2008/11/21 | 7,310 | 7,310 | 6,320 | 7,100 | 44 |
| 2008/11/20 | 7,700 | 7,700 | 7,100 | 7,310 | 19 |
| 2008/11/19 | 9,980 | 9,980 | 7,980 | 8,000 | 327 |
| 2008/11/18 | 8,980 | 8,980 | 8,980 | 8,980 | 117 |
| 2008/11/17 | 7,980 | 7,980 | 7,980 | 7,980 | 33 |
| 2008/11/14 | 6,980 | 6,980 | 6,980 | 6,980 | 1 |
| 2008/11/13 | 6,610 | 6,900 | 6,610 | 6,900 | 16 |
| 2008/11/11 | 7,150 | 7,600 | 7,070 | 7,600 | 5 |
| 2008/11/10 | 6,900 | 7,850 | 6,900 | 7,800 | 10 |
| 2008/11/07 | 6,700 | 6,850 | 6,700 | 6,850 | 6 |
| 2008/11/06 | 6,600 | 7,000 | 6,600 | 6,920 | 5 |
| 2008/11/05 | 7,000 | 7,100 | 7,000 | 7,100 | 16 |
| 2008/11/04 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2008/10/31 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2008/10/30 | 7,000 | 7,100 | 7,000 | 7,100 | 4 |
| 2008/10/29 | 6,700 | 7,200 | 6,700 | 6,800 | 3 |
| 2008/10/28 | 6,500 | 6,700 | 6,500 | 6,700 | 22 |
| 2008/10/27 | 6,410 | 6,430 | 6,410 | 6,430 | 6 |
| 2008/10/24 | 6,800 | 7,180 | 6,760 | 7,180 | 9 |
| 2008/10/23 | 6,660 | 7,300 | 6,650 | 7,230 | 12 |
| 2008/10/22 | 6,800 | 6,850 | 6,550 | 6,850 | 6 |
| 2008/10/21 | 7,000 | 7,300 | 6,800 | 6,800 | 7 |
| 2008/10/20 | 6,800 | 7,050 | 6,800 | 7,000 | 11 |
| 2008/10/17 | 7,400 | 7,400 | 7,000 | 7,000 | 15 |
| 2008/10/16 | 7,300 | 7,900 | 7,300 | 7,300 | 56 |
| 2008/10/15 | 8,100 | 8,300 | 8,100 | 8,300 | 8 |
| 2008/10/14 | 8,300 | 8,300 | 8,000 | 8,000 | 155 |
| 2008/10/10 | 7,000 | 7,300 | 6,000 | 7,300 | 75 |
| 2008/10/09 | 7,100 | 7,300 | 7,000 | 7,000 | 29 |
| 2008/10/08 | 8,000 | 8,000 | 8,000 | 8,000 | 16 |
| 2008/10/07 | 8,470 | 9,000 | 8,370 | 9,000 | 50 |
| 2008/10/06 | 8,500 | 9,370 | 8,500 | 9,370 | 18 |
| 2008/10/03 | 9,500 | 9,500 | 9,000 | 9,200 | 61 |
| 2008/10/02 | 9,510 | 9,800 | 9,500 | 9,800 | 21 |
| 2008/10/01 | 10,000 | 10,000 | 10,000 | 10,000 | 34 |
| 2008/09/30 | 10,000 | 10,000 | 8,900 | 10,000 | 32 |
| 2008/09/29 | 9,100 | 10,300 | 9,100 | 10,300 | 101 |
| 2008/09/26 | 9,030 | 9,400 | 9,010 | 9,300 | 142 |
| 2008/09/25 | 9,000 | 9,000 | 9,000 | 9,000 | 6 |
| 2008/09/24 | 9,100 | 9,400 | 9,100 | 9,400 | 18 |
| 2008/09/22 | 9,470 | 9,800 | 9,410 | 9,600 | 33 |
| 2008/09/19 | 8,750 | 9,700 | 8,750 | 9,400 | 63 |
| 2008/09/18 | 9,000 | 9,030 | 8,810 | 9,030 | 22 |
| 2008/09/17 | 9,410 | 9,450 | 8,900 | 8,900 | 24 |
| 2008/09/16 | 9,500 | 9,600 | 9,000 | 9,600 | 19 |
| 2008/09/12 | 9,300 | 10,200 | 9,250 | 10,200 | 76 |
| 2008/09/11 | 11,050 | 11,050 | 10,300 | 10,700 | 5 |
| 2008/09/10 | 10,000 | 10,450 | 9,800 | 10,450 | 168 |
| 2008/09/09 | 9,750 | 10,200 | 9,700 | 10,200 | 28 |
| 2008/09/08 | 11,800 | 11,800 | 10,000 | 10,000 | 210 |
| 2008/09/05 | 10,400 | 10,400 | 10,000 | 10,000 | 12 |
| 2008/09/04 | 10,200 | 11,000 | 10,100 | 10,800 | 14 |
| 2008/09/03 | 12,200 | 12,200 | 11,000 | 11,000 | 16 |
| 2008/09/02 | 11,000 | 12,000 | 11,000 | 11,600 | 13 |
| 2008/09/01 | 10,200 | 13,000 | 10,200 | 11,000 | 34 |
| 2008/08/29 | 11,600 | 11,600 | 11,600 | 11,600 | 1 |
| 2008/08/28 | 11,700 | 11,800 | 11,000 | 11,000 | 20 |
| 2008/08/27 | 11,900 | 11,900 | 11,900 | 11,900 | 7 |
| 2008/08/26 | 12,900 | 12,900 | 11,110 | 11,800 | 16 |
| 2008/08/25 | 13,400 | 13,400 | 13,210 | 13,250 | 14 |
| 2008/08/22 | 10,750 | 11,600 | 10,750 | 11,410 | 54 |
| 2008/08/21 | 12,560 | 12,600 | 12,550 | 12,550 | 34 |
| 2008/08/20 | 16,950 | 16,950 | 14,350 | 14,350 | 214 |
| 2008/08/19 | 14,950 | 14,950 | 14,950 | 14,950 | 45 |
| 2008/08/18 | 12,950 | 12,950 | 12,950 | 12,950 | 17 |
| 2008/08/15 | 9,950 | 10,950 | 9,950 | 10,950 | 38 |
| 2008/08/14 | 9,550 | 9,950 | 9,550 | 9,950 | 23 |
| 2008/08/13 | 10,000 | 10,000 | 8,750 | 8,950 | 33 |
| 2008/08/12 | 9,950 | 10,200 | 9,950 | 10,000 | 5 |
| 2008/08/11 | 10,900 | 10,900 | 10,020 | 10,200 | 13 |
| 2008/08/08 | 10,390 | 10,500 | 10,110 | 10,500 | 5 |
| 2008/08/07 | 12,100 | 12,100 | 11,600 | 11,990 | 25 |
| 2008/08/06 | 12,000 | 12,620 | 11,820 | 12,620 | 3 |
| 2008/08/05 | 13,000 | 13,000 | 13,000 | 13,000 | 56 |
| 2008/08/04 | 12,990 | 13,000 | 12,000 | 13,000 | 67 |
| 2008/08/01 | 11,800 | 12,200 | 11,800 | 12,200 | 17 |
| 2008/07/31 | 12,500 | 12,500 | 11,710 | 11,710 | 4 |
| 2008/07/30 | 11,800 | 12,500 | 11,500 | 12,500 | 60 |
| 2008/07/29 | 12,610 | 12,640 | 12,000 | 12,200 | 96 |
| 2008/07/28 | 13,600 | 13,600 | 13,600 | 13,600 | 6 |
| 2008/07/25 | 13,600 | 14,150 | 13,600 | 14,150 | 20 |
| 2008/07/24 | 13,670 | 14,470 | 13,670 | 14,470 | 14 |
| 2008/07/23 | 13,650 | 13,650 | 13,650 | 13,650 | 1 |
| 2008/07/22 | 13,650 | 14,210 | 13,610 | 14,210 | 11 |
| 2008/07/17 | 14,100 | 14,100 | 14,100 | 14,100 | 1 |
| 2008/07/16 | 13,600 | 14,100 | 13,600 | 13,600 | 10 |
| 2008/07/15 | 14,100 | 14,100 | 13,600 | 13,600 | 24 |
| 2008/07/14 | 14,260 | 14,260 | 14,260 | 14,260 | 1 |
| 2008/07/11 | 14,260 | 14,260 | 14,260 | 14,260 | 1 |
| 2008/07/09 | 14,260 | 14,260 | 14,250 | 14,250 | 3 |
| 2008/07/07 | 15,000 | 15,000 | 14,600 | 14,600 | 4 |
| 2008/07/04 | 15,150 | 15,150 | 14,750 | 14,800 | 21 |
| 2008/07/03 | 15,000 | 15,000 | 14,850 | 14,850 | 9 |
| 2008/07/02 | 14,820 | 15,050 | 14,820 | 15,050 | 2 |
| 2008/07/01 | 15,400 | 16,100 | 14,900 | 15,300 | 14 |
| 2008/06/30 | 14,700 | 14,700 | 14,500 | 14,500 | 2 |
| 2008/06/27 | 14,600 | 15,000 | 14,600 | 15,000 | 2 |
| 2008/06/26 | 14,280 | 14,800 | 14,200 | 14,800 | 6 |
| 2008/06/25 | 15,700 | 15,700 | 14,710 | 15,100 | 4 |
| 2008/06/24 | 16,400 | 16,400 | 15,500 | 15,500 | 17 |
| 2008/06/23 | 13,900 | 16,000 | 13,900 | 16,000 | 85 |
| 2008/06/20 | 15,500 | 15,700 | 14,500 | 15,100 | 14 |
| 2008/06/19 | 14,120 | 15,500 | 14,120 | 15,500 | 24 |
| 2008/06/18 | 14,500 | 14,900 | 14,500 | 14,900 | 11 |
| 2008/06/16 | 14,710 | 15,000 | 14,700 | 14,700 | 5 |
| 2008/06/13 | 15,600 | 15,600 | 15,600 | 15,600 | 1 |
| 2008/06/12 | 14,700 | 15,100 | 14,700 | 14,710 | 19 |
| 2008/06/11 | 15,000 | 15,000 | 15,000 | 15,000 | 10 |
| 2008/06/10 | 15,540 | 15,900 | 15,100 | 15,300 | 23 |
| 2008/06/09 | 15,150 | 15,540 | 15,150 | 15,540 | 2 |
| 2008/06/06 | 16,490 | 16,500 | 16,490 | 16,500 | 2 |
| 2008/06/05 | 16,220 | 16,300 | 16,220 | 16,300 | 4 |
| 2008/06/04 | 16,300 | 16,300 | 16,300 | 16,300 | 5 |
| 2008/06/03 | 16,900 | 16,900 | 16,010 | 16,300 | 15 |
| 2008/06/02 | 16,000 | 16,300 | 16,000 | 16,300 | 3 |
| 2008/05/30 | 16,000 | 16,000 | 16,000 | 16,000 | 3 |
| 2008/05/29 | 15,600 | 15,600 | 15,600 | 15,600 | 3 |
| 2008/05/28 | 16,700 | 16,700 | 16,000 | 16,000 | 24 |
| 2008/05/27 | 16,200 | 16,300 | 15,900 | 15,900 | 6 |
| 2008/05/26 | 16,290 | 16,880 | 16,290 | 16,880 | 2 |
| 2008/05/23 | 15,560 | 17,500 | 15,560 | 17,500 | 31 |
| 2008/05/21 | 15,900 | 15,900 | 15,500 | 15,560 | 13 |
| 2008/05/20 | 16,300 | 17,500 | 16,150 | 16,250 | 12 |
| 2008/05/19 | 17,100 | 17,800 | 16,200 | 17,500 | 27 |
| 2008/05/16 | 16,800 | 16,800 | 16,100 | 16,700 | 8 |
| 2008/05/15 | 15,600 | 17,000 | 15,600 | 17,000 | 17 |
| 2008/05/14 | 16,200 | 16,200 | 15,800 | 15,900 | 9 |
| 2008/05/13 | 15,090 | 16,500 | 15,090 | 16,500 | 36 |
| 2008/05/12 | 15,000 | 15,490 | 15,000 | 15,490 | 11 |
| 2008/05/09 | 15,300 | 15,300 | 15,300 | 15,300 | 1 |
| 2008/05/07 | 15,000 | 15,620 | 14,510 | 14,800 | 60 |
| 2008/05/02 | 15,300 | 15,620 | 15,000 | 15,000 | 5 |
| 2008/04/30 | 14,800 | 16,000 | 14,000 | 15,300 | 21 |
| 2008/04/28 | 14,700 | 14,800 | 14,700 | 14,800 | 8 |
| 2008/04/25 | 15,410 | 15,410 | 15,010 | 15,050 | 7 |
| 2008/04/24 | 15,200 | 15,210 | 15,010 | 15,010 | 7 |
| 2008/04/23 | 16,200 | 16,200 | 16,200 | 16,200 | 5 |
| 2008/04/22 | 16,500 | 16,500 | 15,800 | 16,000 | 4 |
| 2008/04/21 | 16,000 | 16,500 | 16,000 | 16,500 | 2 |
| 2008/04/18 | 15,800 | 15,800 | 15,800 | 15,800 | 1 |
| 2008/04/17 | 16,000 | 16,390 | 15,400 | 16,390 | 9 |
| 2008/04/16 | 16,300 | 16,300 | 16,300 | 16,300 | 1 |
| 2008/04/15 | 16,800 | 16,800 | 16,000 | 16,000 | 7 |
| 2008/04/14 | 16,400 | 16,800 | 16,200 | 16,800 | 5 |
| 2008/04/11 | 16,900 | 17,000 | 16,900 | 17,000 | 2 |
| 2008/04/10 | 16,700 | 16,700 | 16,700 | 16,700 | 1 |
| 2008/04/08 | 17,700 | 17,900 | 17,700 | 17,900 | 17 |
| 2008/04/07 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
| 2008/04/04 | 17,400 | 18,000 | 16,400 | 17,800 | 26 |
| 2008/04/03 | 17,000 | 17,500 | 17,000 | 17,300 | 13 |
| 2008/04/02 | 17,000 | 17,000 | 17,000 | 17,000 | 6 |
| 2008/04/01 | 16,500 | 16,500 | 16,500 | 16,500 | 10 |
| 2008/03/31 | 16,000 | 16,000 | 16,000 | 16,000 | 20 |
| 2008/03/28 | 16,000 | 16,600 | 15,800 | 16,500 | 12 |
| 2008/03/27 | 16,000 | 16,000 | 16,000 | 16,000 | 10 |
| 2008/03/26 | 15,400 | 15,400 | 15,400 | 15,400 | 10 |
| 2008/03/25 | 14,800 | 14,800 | 14,000 | 14,000 | 45 |
| 2008/03/24 | 14,700 | 15,060 | 14,530 | 14,530 | 21 |
| 2008/03/21 | 16,400 | 16,680 | 15,300 | 16,100 | 23 |
| 2008/03/19 | 14,240 | 14,800 | 14,200 | 14,800 | 7 |
| 2008/03/18 | 14,000 | 14,200 | 14,000 | 14,200 | 13 |
| 2008/03/17 | 15,400 | 16,600 | 14,200 | 14,200 | 93 |
| 2008/03/14 | 15,790 | 17,150 | 15,790 | 16,200 | 14 |
| 2008/03/13 | 16,750 | 17,350 | 16,750 | 16,790 | 3 |
| 2008/03/12 | 17,000 | 18,090 | 17,000 | 17,000 | 8 |
| 2008/03/10 | 17,890 | 17,890 | 17,780 | 17,890 | 5 |
| 2008/03/07 | 17,890 | 17,890 | 17,890 | 17,890 | 2 |
| 2008/03/06 | 16,630 | 18,290 | 16,300 | 16,890 | 23 |
| 2008/03/05 | 17,000 | 17,000 | 16,610 | 16,610 | 4 |
| 2008/03/04 | 18,000 | 18,000 | 16,400 | 17,000 | 30 |
| 2008/03/03 | 18,000 | 18,900 | 18,000 | 18,000 | 8 |
| 2008/02/29 | 18,400 | 18,400 | 18,400 | 18,400 | 1 |
| 2008/02/28 | 18,000 | 18,000 | 18,000 | 18,000 | 6 |
| 2008/02/27 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
| 2008/02/26 | 18,500 | 18,500 | 18,500 | 18,500 | 3 |
| 2008/02/25 | 18,500 | 18,500 | 18,010 | 18,500 | 33 |
| 2008/02/22 | 17,820 | 18,220 | 17,820 | 18,220 | 3 |
| 2008/02/21 | 18,810 | 18,810 | 17,510 | 18,100 | 34 |
| 2008/02/20 | 19,700 | 19,700 | 18,210 | 18,810 | 16 |
| 2008/02/19 | 20,400 | 20,400 | 19,700 | 19,700 | 4 |
| 2008/02/18 | 19,100 | 19,700 | 18,600 | 19,700 | 30 |
| 2008/02/15 | 16,700 | 18,500 | 16,700 | 17,700 | 28 |
| 2008/02/13 | 16,400 | 17,300 | 16,400 | 17,000 | 4 |
| 2008/02/12 | 16,900 | 16,900 | 16,530 | 16,530 | 4 |
| 2008/02/08 | 18,500 | 18,500 | 18,500 | 18,500 | 2 |
| 2008/02/07 | 17,900 | 17,900 | 17,500 | 17,500 | 10 |
| 2008/02/04 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/02/01 | 20,000 | 20,000 | 17,900 | 20,000 | 43 |
| 2008/01/31 | 18,700 | 20,000 | 18,700 | 20,000 | 22 |
| 2008/01/30 | 19,700 | 19,700 | 19,700 | 19,700 | 10 |
| 2008/01/29 | 20,000 | 20,000 | 19,500 | 19,500 | 4 |
| 2008/01/28 | 20,000 | 21,500 | 19,500 | 21,500 | 30 |
| 2008/01/25 | 18,600 | 19,800 | 18,600 | 19,800 | 54 |
| 2008/01/24 | 18,900 | 20,000 | 18,800 | 19,500 | 47 |
| 2008/01/23 | 17,800 | 18,200 | 17,700 | 18,200 | 19 |
| 2008/01/22 | 16,000 | 17,000 | 15,800 | 17,000 | 33 |
| 2008/01/21 | 16,800 | 18,000 | 16,800 | 17,600 | 54 |
| 2008/01/18 | 16,000 | 18,000 | 16,000 | 18,000 | 68 |
| 2008/01/17 | 17,200 | 18,200 | 17,200 | 18,000 | 10 |
| 2008/01/16 | 17,200 | 19,000 | 17,000 | 19,000 | 46 |
| 2008/01/15 | 20,000 | 20,000 | 19,000 | 19,000 | 2 |
| 2008/01/11 | 20,000 | 20,000 | 18,600 | 18,600 | 18 |
| 2008/01/10 | 20,500 | 20,500 | 20,010 | 20,490 | 4 |
| 2008/01/09 | 20,000 | 20,610 | 20,000 | 20,610 | 3 |
| 2008/01/08 | 20,010 | 20,610 | 20,010 | 20,010 | 17 |
| 2008/01/07 | 20,490 | 20,490 | 19,200 | 19,200 | 52 |
| 2008/01/04 | 20,110 | 20,700 | 20,100 | 20,700 | 12 |