ウェザーニューズ(4825)の株価時系列情報
ウェザーニューズ(4825)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 |
---|---|---|---|---|---|
2003/12/30 | 1,030 | 1,080 | 1,026 | 1,057 | 8,100 |
2003/12/29 | 1,010 | 1,029 | 1,010 | 1,026 | 6,300 |
2003/12/26 | 985 | 1,040 | 985 | 1,030 | 19,200 |
2003/12/25 | 990 | 998 | 983 | 985 | 9,000 |
2003/12/24 | 990 | 1,000 | 990 | 999 | 8,700 |
2003/12/22 | 1,020 | 1,020 | 998 | 1,010 | 13,800 |
2003/12/19 | 990 | 1,020 | 988 | 1,020 | 22,600 |
2003/12/18 | 999 | 1,000 | 978 | 987 | 31,900 |
2003/12/17 | 1,030 | 1,048 | 1,024 | 1,024 | 6,300 |
2003/12/16 | 1,020 | 1,040 | 1,020 | 1,024 | 1,500 |
2003/12/15 | 1,054 | 1,070 | 1,031 | 1,060 | 10,300 |
2003/12/12 | 1,022 | 1,047 | 1,020 | 1,026 | 20,300 |
2003/12/11 | 1,023 | 1,054 | 1,013 | 1,039 | 14,600 |
2003/12/10 | 1,082 | 1,082 | 1,050 | 1,054 | 11,000 |
2003/12/09 | 1,084 | 1,085 | 1,068 | 1,085 | 14,000 |
2003/12/08 | 1,070 | 1,076 | 1,060 | 1,064 | 11,400 |
2003/12/05 | 1,070 | 1,082 | 1,052 | 1,082 | 13,200 |
2003/12/04 | 1,070 | 1,070 | 1,030 | 1,053 | 20,100 |
2003/12/03 | 1,071 | 1,085 | 1,052 | 1,062 | 18,200 |
2003/12/02 | 1,075 | 1,095 | 1,043 | 1,051 | 24,900 |
2003/12/01 | 991 | 1,070 | 970 | 1,055 | 26,900 |
2003/11/28 | 1,026 | 1,049 | 1,004 | 1,010 | 9,000 |
2003/11/27 | 1,050 | 1,060 | 1,025 | 1,025 | 12,000 |
2003/11/26 | 1,044 | 1,070 | 1,024 | 1,048 | 21,000 |
2003/11/25 | 1,020 | 1,040 | 992 | 1,004 | 10,000 |
2003/11/21 | 980 | 995 | 967 | 990 | 27,200 |
2003/11/20 | 1,026 | 1,040 | 983 | 1,010 | 24,400 |
2003/11/19 | 962 | 999 | 960 | 976 | 30,200 |
2003/11/18 | 960 | 970 | 937 | 945 | 58,300 |
2003/11/17 | 1,166 | 1,166 | 1,020 | 1,020 | 30,400 |
2003/11/14 | 1,170 | 1,219 | 1,160 | 1,169 | 46,200 |
2003/11/13 | 1,160 | 1,212 | 1,160 | 1,163 | 17,100 |
2003/11/12 | 1,161 | 1,219 | 1,160 | 1,160 | 19,500 |
2003/11/11 | 1,242 | 1,242 | 1,141 | 1,200 | 37,800 |
2003/11/10 | 1,233 | 1,249 | 1,210 | 1,222 | 14,800 |
2003/11/07 | 1,250 | 1,320 | 1,120 | 1,270 | 71,800 |
2003/11/06 | 1,299 | 1,299 | 1,253 | 1,271 | 55,200 |
2003/11/05 | 1,370 | 1,383 | 1,317 | 1,339 | 60,500 |
2003/11/04 | 1,439 | 1,439 | 1,397 | 1,410 | 167,000 |
2003/10/31 | 1,468 | 1,474 | 1,420 | 1,422 | 525,500 |
2003/10/30 | 1,448 | 1,488 | 1,435 | 1,464 | 280,500 |
2003/10/29 | 1,473 | 1,480 | 1,432 | 1,458 | 132,900 |
2003/10/28 | 1,409 | 1,489 | 1,409 | 1,488 | 215,800 |
2003/10/27 | 1,370 | 1,427 | 1,370 | 1,415 | 134,000 |
2003/10/24 | 1,345 | 1,380 | 1,329 | 1,360 | 115,500 |
2003/10/23 | 1,380 | 1,385 | 1,340 | 1,349 | 141,500 |
2003/10/22 | 1,401 | 1,449 | 1,400 | 1,411 | 315,700 |
2003/10/21 | 1,390 | 1,410 | 1,350 | 1,386 | 242,000 |
2003/10/20 | 1,385 | 1,403 | 1,340 | 1,340 | 175,400 |
2003/10/17 | 1,270 | 1,380 | 1,225 | 1,360 | 235,200 |
2003/10/16 | 1,330 | 1,348 | 1,270 | 1,275 | 148,200 |
2003/10/15 | 1,299 | 1,340 | 1,255 | 1,310 | 81,400 |
2003/10/14 | 1,310 | 1,350 | 1,290 | 1,310 | 106,600 |
2003/10/10 | 1,388 | 1,388 | 1,350 | 1,370 | 75,000 |
2003/10/09 | 1,359 | 1,429 | 1,340 | 1,390 | 153,200 |
2003/10/08 | 1,330 | 1,348 | 1,290 | 1,348 | 105,800 |
2003/10/07 | 1,250 | 1,319 | 1,240 | 1,310 | 201,000 |
2003/10/06 | 1,228 | 1,257 | 1,210 | 1,255 | 166,700 |
2003/10/03 | 1,137 | 1,230 | 1,137 | 1,220 | 290,400 |
2003/10/02 | 1,150 | 1,159 | 1,120 | 1,135 | 43,800 |
2003/10/01 | 1,160 | 1,165 | 1,120 | 1,140 | 141,400 |
2003/09/30 | 1,120 | 1,170 | 1,110 | 1,140 | 152,400 |
2003/09/29 | 1,059 | 1,120 | 1,052 | 1,120 | 113,700 |
2003/09/26 | 1,008 | 1,043 | 995 | 1,039 | 83,300 |
2003/09/25 | 990 | 1,009 | 968 | 1,000 | 58,600 |
2003/09/24 | 1,020 | 1,020 | 990 | 1,009 | 35,400 |
2003/09/22 | 982 | 1,049 | 981 | 1,020 | 71,800 |
2003/09/19 | 996 | 999 | 982 | 984 | 20,400 |
2003/09/18 | 1,000 | 1,010 | 990 | 995 | 33,800 |
2003/09/17 | 1,000 | 1,018 | 998 | 1,000 | 54,000 |
2003/09/16 | 1,009 | 1,024 | 998 | 1,002 | 60,400 |
2003/09/12 | 1,040 | 1,040 | 1,003 | 1,005 | 75,500 |
2003/09/11 | 1,020 | 1,036 | 1,011 | 1,031 | 35,200 |
2003/09/10 | 1,000 | 1,029 | 998 | 1,005 | 53,000 |
2003/09/09 | 1,001 | 1,015 | 994 | 994 | 58,800 |
2003/09/08 | 1,030 | 1,050 | 998 | 1,000 | 35,300 |
2003/09/05 | 1,040 | 1,055 | 1,030 | 1,031 | 36,600 |
2003/09/04 | 1,050 | 1,130 | 1,031 | 1,031 | 93,300 |
2003/09/03 | 1,093 | 1,100 | 1,025 | 1,030 | 83,900 |
2003/09/02 | 1,165 | 1,165 | 1,080 | 1,120 | 83,300 |
2003/09/01 | 1,040 | 1,197 | 1,035 | 1,169 | 204,500 |
2003/08/29 | 1,025 | 1,067 | 1,007 | 1,062 | 182,500 |
2003/08/28 | 926 | 980 | 922 | 975 | 149,600 |
2003/08/27 | 920 | 929 | 915 | 920 | 86,700 |
2003/08/26 | 852 | 930 | 852 | 911 | 151,100 |
2003/08/25 | 865 | 865 | 835 | 848 | 51,800 |
2003/08/22 | 929 | 929 | 863 | 869 | 88,500 |
2003/08/21 | 846 | 926 | 846 | 910 | 108,100 |
2003/08/20 | 820 | 855 | 820 | 843 | 157,100 |
2003/08/19 | 739 | 825 | 739 | 800 | 56,600 |
2003/08/18 | 721 | 738 | 719 | 731 | 20,400 |
2003/08/15 | 704 | 720 | 701 | 707 | 16,800 |
2003/08/14 | 710 | 719 | 706 | 710 | 16,900 |
2003/08/13 | 710 | 718 | 705 | 710 | 17,400 |
2003/08/12 | 720 | 720 | 701 | 702 | 13,200 |
2003/08/11 | 695 | 727 | 695 | 720 | 8,200 |
2003/08/08 | 710 | 710 | 695 | 695 | 11,200 |
2003/08/07 | 700 | 710 | 700 | 702 | 16,500 |
2003/08/06 | 695 | 710 | 695 | 701 | 18,800 |
2003/08/05 | 710 | 710 | 696 | 700 | 32,200 |
2003/08/04 | 712 | 728 | 712 | 718 | 9,500 |
2003/08/01 | 711 | 725 | 705 | 707 | 11,600 |
2003/07/31 | 711 | 728 | 707 | 712 | 19,000 |
2003/07/30 | 739 | 744 | 720 | 729 | 33,200 |
2003/07/29 | 716 | 747 | 716 | 747 | 49,900 |
2003/07/28 | 720 | 720 | 703 | 719 | 30,800 |
2003/07/25 | 665 | 698 | 665 | 698 | 35,200 |
2003/07/24 | 680 | 691 | 670 | 675 | 10,600 |
2003/07/23 | 688 | 688 | 654 | 660 | 15,800 |
2003/07/22 | 694 | 695 | 671 | 675 | 11,900 |
2003/07/18 | 680 | 690 | 678 | 678 | 33,400 |
2003/07/17 | 725 | 734 | 710 | 720 | 72,700 |
2003/07/16 | 670 | 747 | 669 | 725 | 158,400 |
2003/07/15 | 664 | 674 | 653 | 664 | 88,600 |
2003/07/14 | 650 | 675 | 650 | 670 | 49,000 |
2003/07/11 | 618 | 627 | 611 | 627 | 8,800 |
2003/07/10 | 610 | 620 | 610 | 611 | 8,100 |
2003/07/09 | 615 | 615 | 603 | 613 | 14,200 |
2003/07/08 | 626 | 630 | 590 | 607 | 54,200 |
2003/07/07 | 625 | 630 | 620 | 623 | 15,500 |
2003/07/04 | 620 | 630 | 615 | 630 | 6,500 |
2003/07/03 | 648 | 650 | 620 | 635 | 20,500 |
2003/07/02 | 658 | 666 | 650 | 650 | 10,700 |
2003/07/01 | 660 | 660 | 647 | 658 | 7,600 |
2003/06/30 | 640 | 663 | 640 | 660 | 13,500 |
2003/06/27 | 634 | 666 | 616 | 630 | 39,700 |
2003/06/26 | 626 | 626 | 606 | 615 | 7,800 |
2003/06/25 | 615 | 625 | 612 | 612 | 5,000 |
2003/06/24 | 620 | 620 | 611 | 615 | 6,800 |
2003/06/23 | 625 | 630 | 610 | 624 | 5,400 |
2003/06/20 | 613 | 620 | 610 | 615 | 11,500 |
2003/06/19 | 639 | 639 | 618 | 623 | 6,700 |
2003/06/18 | 647 | 647 | 633 | 641 | 13,800 |
2003/06/17 | 635 | 640 | 615 | 640 | 32,300 |
2003/06/16 | 604 | 635 | 600 | 635 | 31,800 |
2003/06/13 | 611 | 615 | 600 | 604 | 19,600 |
2003/06/12 | 580 | 605 | 580 | 605 | 28,700 |
2003/06/11 | 588 | 588 | 580 | 582 | 21,000 |
2003/06/10 | 590 | 590 | 587 | 589 | 19,300 |
2003/06/09 | 600 | 600 | 588 | 588 | 16,700 |
2003/06/06 | 599 | 599 | 594 | 597 | 10,300 |
2003/06/05 | 600 | 601 | 595 | 598 | 16,000 |
2003/06/04 | 605 | 605 | 599 | 602 | 9,900 |
2003/06/03 | 608 | 608 | 597 | 599 | 26,000 |
2003/06/02 | 602 | 620 | 598 | 598 | 19,600 |
2003/05/30 | 610 | 610 | 602 | 602 | 11,200 |
2003/05/29 | 637 | 638 | 603 | 603 | 72,600 |
2003/05/28 | 629 | 629 | 580 | 587 | 21,900 |
2003/05/27 | 626 | 630 | 620 | 629 | 10,100 |
2003/05/26 | 625 | 645 | 625 | 626 | 23,600 |
2003/05/23 | 620 | 635 | 619 | 625 | 8,700 |
2003/05/22 | 610 | 620 | 600 | 620 | 10,500 |
2003/05/21 | 620 | 621 | 607 | 608 | 18,800 |
2003/05/20 | 620 | 625 | 615 | 620 | 6,900 |
2003/05/19 | 630 | 630 | 620 | 620 | 8,600 |
2003/05/16 | 644 | 648 | 635 | 640 | 9,300 |
2003/05/15 | 650 | 650 | 635 | 644 | 12,900 |
2003/05/14 | 655 | 660 | 645 | 649 | 15,300 |
2003/05/13 | 649 | 660 | 648 | 650 | 17,300 |
2003/05/12 | 645 | 650 | 636 | 649 | 29,300 |
2003/05/09 | 650 | 650 | 640 | 644 | 7,000 |
2003/05/08 | 650 | 650 | 635 | 647 | 8,500 |
2003/05/07 | 675 | 675 | 650 | 650 | 13,200 |
2003/05/06 | 688 | 688 | 675 | 675 | 19,200 |
2003/05/02 | 600 | 695 | 600 | 670 | 38,800 |
2003/05/01 | 600 | 603 | 597 | 600 | 12,600 |
2003/04/30 | 610 | 610 | 599 | 599 | 8,700 |
2003/04/28 | 610 | 612 | 609 | 609 | 6,800 |
2003/04/25 | 609 | 610 | 602 | 609 | 3,900 |
2003/04/24 | 612 | 613 | 602 | 604 | 3,900 |
2003/04/23 | 610 | 612 | 610 | 612 | 3,600 |
2003/04/22 | 606 | 615 | 601 | 610 | 3,100 |
2003/04/21 | 611 | 611 | 611 | 611 | 1,800 |
2003/04/18 | 609 | 618 | 609 | 611 | 5,500 |
2003/04/17 | 600 | 610 | 600 | 610 | 4,500 |
2003/04/16 | 590 | 599 | 590 | 590 | 11,600 |
2003/04/15 | 590 | 611 | 560 | 590 | 16,000 |
2003/04/14 | 630 | 631 | 590 | 590 | 4,500 |
2003/04/11 | 631 | 635 | 631 | 631 | 4,200 |
2003/04/10 | 645 | 650 | 631 | 631 | 6,300 |
2003/04/09 | 650 | 650 | 645 | 645 | 7,000 |
2003/04/08 | 640 | 665 | 640 | 650 | 6,300 |
2003/04/07 | 630 | 645 | 630 | 640 | 8,700 |
2003/04/04 | 595 | 610 | 590 | 610 | 10,400 |
2003/04/03 | 624 | 650 | 595 | 595 | 19,000 |
2003/04/02 | 595 | 640 | 595 | 620 | 9,200 |
2003/04/01 | 591 | 591 | 585 | 591 | 10,800 |
2003/03/31 | 560 | 597 | 560 | 591 | 5,600 |
2003/03/28 | 544 | 550 | 541 | 550 | 11,000 |
2003/03/27 | 530 | 545 | 530 | 530 | 26,300 |
2003/03/26 | 530 | 532 | 529 | 530 | 17,100 |
2003/03/25 | 491 | 505 | 491 | 501 | 9,800 |
2003/03/24 | 481 | 500 | 481 | 483 | 9,400 |
2003/03/20 | 475 | 490 | 474 | 477 | 24,400 |
2003/03/19 | 479 | 479 | 472 | 475 | 21,000 |
2003/03/18 | 455 | 494 | 455 | 479 | 14,100 |
2003/03/17 | 448 | 448 | 445 | 448 | 8,800 |
2003/03/14 | 446 | 452 | 446 | 448 | 28,500 |
2003/03/13 | 448 | 450 | 444 | 444 | 30,900 |
2003/03/12 | 480 | 481 | 441 | 446 | 10,700 |
2003/03/11 | 485 | 485 | 470 | 480 | 13,700 |
2003/03/10 | 509 | 510 | 480 | 485 | 16,000 |
2003/03/07 | 520 | 520 | 505 | 508 | 7,600 |
2003/03/06 | 541 | 541 | 530 | 530 | 9,600 |
2003/03/05 | 540 | 555 | 535 | 540 | 8,900 |
2003/03/04 | 521 | 540 | 521 | 540 | 7,000 |
2003/03/03 | 550 | 550 | 521 | 521 | 5,700 |
2003/02/28 | 580 | 580 | 550 | 550 | 7,200 |
2003/02/27 | 595 | 595 | 580 | 580 | 5,400 |
2003/02/26 | 600 | 600 | 590 | 595 | 7,800 |
2003/02/25 | 600 | 600 | 590 | 600 | 6,900 |
2003/02/24 | 601 | 604 | 600 | 601 | 12,300 |
2003/02/21 | 620 | 620 | 590 | 600 | 7,600 |
2003/02/20 | 601 | 620 | 600 | 620 | 13,000 |
2003/02/19 | 600 | 601 | 600 | 600 | 16,100 |
2003/02/18 | 600 | 600 | 600 | 600 | 22,700 |
2003/02/17 | 674 | 677 | 630 | 630 | 3,300 |
2003/02/14 | 630 | 640 | 630 | 630 | 3,800 |
2003/02/13 | 614 | 650 | 614 | 624 | 11,400 |
2003/02/12 | 649 | 670 | 634 | 634 | 11,400 |
2003/02/10 | 660 | 660 | 642 | 660 | 15,000 |
2003/02/07 | 668 | 668 | 650 | 660 | 15,300 |
2003/02/06 | 672 | 673 | 670 | 670 | 5,800 |
2003/02/05 | 674 | 677 | 670 | 670 | 33,400 |
2003/02/04 | 675 | 678 | 665 | 675 | 57,300 |
2003/02/03 | 670 | 680 | 670 | 672 | 10,600 |
2003/01/31 | 700 | 700 | 670 | 670 | 1,800 |
2003/01/30 | 700 | 700 | 700 | 700 | 100 |
2003/01/29 | 700 | 701 | 695 | 700 | 19,800 |
2003/01/28 | 700 | 701 | 699 | 700 | 18,600 |
2003/01/27 | 713 | 713 | 699 | 702 | 18,100 |
2003/01/24 | 700 | 705 | 698 | 704 | 34,300 |
2003/01/23 | 690 | 698 | 690 | 697 | 2,900 |
2003/01/22 | 699 | 699 | 690 | 691 | 3,500 |
2003/01/21 | 704 | 705 | 697 | 699 | 10,200 |
2003/01/20 | 709 | 710 | 700 | 700 | 5,300 |
2003/01/17 | 700 | 710 | 699 | 699 | 5,500 |
2003/01/16 | 710 | 710 | 695 | 695 | 9,100 |
2003/01/15 | 701 | 710 | 701 | 704 | 20,500 |
2003/01/14 | 715 | 716 | 702 | 702 | 14,100 |
2003/01/10 | 719 | 725 | 717 | 717 | 6,500 |
2003/01/09 | 709 | 719 | 709 | 719 | 2,600 |
2003/01/08 | 745 | 745 | 710 | 719 | 3,700 |
2003/01/07 | 769 | 769 | 745 | 745 | 1,900 |
2003/01/06 | 774 | 775 | 774 | 775 | 300 |