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 |
---|---|---|---|---|---|
2005/12/30 | 789 | 792 | 766 | 780 | 24,600 |
2005/12/29 | 785 | 795 | 782 | 792 | 87,400 |
2005/12/28 | 754 | 785 | 752 | 774 | 126,900 |
2005/12/27 | 745 | 750 | 743 | 744 | 46,800 |
2005/12/26 | 749 | 749 | 735 | 741 | 44,800 |
2005/12/22 | 723 | 733 | 722 | 733 | 34,900 |
2005/12/21 | 721 | 729 | 720 | 726 | 35,200 |
2005/12/20 | 738 | 738 | 721 | 729 | 29,700 |
2005/12/19 | 737 | 744 | 735 | 737 | 25,600 |
2005/12/16 | 736 | 739 | 731 | 737 | 23,900 |
2005/12/15 | 748 | 748 | 737 | 737 | 21,300 |
2005/12/14 | 742 | 745 | 741 | 741 | 22,800 |
2005/12/13 | 742 | 745 | 740 | 740 | 17,400 |
2005/12/12 | 750 | 759 | 743 | 743 | 22,800 |
2005/12/09 | 740 | 743 | 735 | 743 | 27,800 |
2005/12/08 | 752 | 755 | 749 | 750 | 12,000 |
2005/12/07 | 758 | 760 | 753 | 753 | 9,900 |
2005/12/06 | 760 | 765 | 758 | 758 | 9,700 |
2005/12/05 | 770 | 770 | 755 | 767 | 16,900 |
2005/12/02 | 752 | 762 | 752 | 760 | 12,300 |
2005/12/01 | 748 | 763 | 742 | 762 | 11,500 |
2005/11/30 | 758 | 760 | 751 | 751 | 6,400 |
2005/11/29 | 762 | 770 | 755 | 760 | 21,200 |
2005/11/28 | 770 | 771 | 761 | 764 | 17,100 |
2005/11/25 | 766 | 772 | 766 | 769 | 8,500 |
2005/11/24 | 773 | 775 | 767 | 767 | 16,300 |
2005/11/22 | 775 | 777 | 761 | 775 | 18,300 |
2005/11/21 | 770 | 770 | 766 | 766 | 30,800 |
2005/11/18 | 750 | 760 | 746 | 760 | 19,900 |
2005/11/17 | 746 | 749 | 742 | 745 | 11,100 |
2005/11/16 | 741 | 746 | 735 | 745 | 17,000 |
2005/11/15 | 740 | 747 | 735 | 736 | 19,500 |
2005/11/14 | 746 | 747 | 733 | 736 | 26,300 |
2005/11/11 | 753 | 755 | 745 | 750 | 12,800 |
2005/11/10 | 757 | 759 | 750 | 754 | 17,200 |
2005/11/09 | 755 | 772 | 753 | 757 | 25,300 |
2005/11/08 | 765 | 765 | 755 | 761 | 15,300 |
2005/11/07 | 768 | 768 | 760 | 765 | 13,800 |
2005/11/04 | 755 | 768 | 751 | 767 | 34,200 |
2005/11/02 | 763 | 765 | 755 | 758 | 11,900 |
2005/11/01 | 770 | 772 | 765 | 771 | 16,200 |
2005/10/31 | 763 | 785 | 755 | 771 | 43,000 |
2005/10/28 | 741 | 773 | 738 | 773 | 103,800 |
2005/10/27 | 729 | 738 | 729 | 738 | 29,200 |
2005/10/26 | 721 | 736 | 721 | 727 | 21,000 |
2005/10/25 | 712 | 721 | 712 | 721 | 17,600 |
2005/10/24 | 707 | 712 | 704 | 712 | 22,100 |
2005/10/21 | 703 | 709 | 701 | 708 | 17,800 |
2005/10/20 | 701 | 712 | 701 | 704 | 13,600 |
2005/10/19 | 704 | 706 | 700 | 703 | 20,100 |
2005/10/18 | 711 | 714 | 705 | 705 | 12,900 |
2005/10/17 | 715 | 715 | 705 | 706 | 18,000 |
2005/10/14 | 706 | 711 | 704 | 706 | 14,500 |
2005/10/13 | 705 | 708 | 702 | 703 | 12,000 |
2005/10/12 | 711 | 711 | 700 | 709 | 23,800 |
2005/10/11 | 720 | 721 | 701 | 705 | 25,100 |
2005/10/07 | 716 | 716 | 701 | 705 | 42,700 |
2005/10/06 | 716 | 724 | 715 | 715 | 20,500 |
2005/10/05 | 733 | 733 | 718 | 718 | 20,600 |
2005/10/04 | 721 | 730 | 721 | 727 | 8,800 |
2005/10/03 | 720 | 725 | 716 | 721 | 13,100 |
2005/09/30 | 733 | 733 | 722 | 731 | 13,900 |
2005/09/29 | 732 | 733 | 720 | 733 | 21,200 |
2005/09/28 | 733 | 739 | 732 | 735 | 8,000 |
2005/09/27 | 736 | 739 | 732 | 732 | 10,700 |
2005/09/26 | 739 | 739 | 736 | 739 | 7,800 |
2005/09/22 | 737 | 740 | 736 | 736 | 11,000 |
2005/09/21 | 740 | 745 | 738 | 739 | 14,700 |
2005/09/20 | 738 | 745 | 737 | 738 | 18,000 |
2005/09/16 | 750 | 750 | 733 | 736 | 15,100 |
2005/09/15 | 741 | 741 | 729 | 730 | 34,100 |
2005/09/14 | 742 | 743 | 740 | 740 | 8,200 |
2005/09/13 | 748 | 748 | 740 | 740 | 12,300 |
2005/09/12 | 744 | 760 | 743 | 747 | 9,400 |
2005/09/09 | 745 | 747 | 740 | 745 | 26,500 |
2005/09/08 | 735 | 744 | 735 | 737 | 9,600 |
2005/09/07 | 738 | 744 | 736 | 738 | 6,600 |
2005/09/06 | 749 | 749 | 736 | 736 | 11,400 |
2005/09/05 | 750 | 750 | 740 | 743 | 18,200 |
2005/09/02 | 753 | 756 | 750 | 751 | 26,000 |
2005/09/01 | 766 | 771 | 759 | 759 | 32,900 |
2005/08/31 | 767 | 767 | 762 | 762 | 11,100 |
2005/08/30 | 757 | 762 | 757 | 762 | 22,900 |
2005/08/29 | 748 | 753 | 748 | 750 | 18,100 |
2005/08/26 | 747 | 748 | 740 | 745 | 30,100 |
2005/08/25 | 740 | 744 | 740 | 742 | 9,400 |
2005/08/24 | 740 | 748 | 740 | 742 | 11,200 |
2005/08/23 | 740 | 750 | 737 | 741 | 23,300 |
2005/08/22 | 737 | 740 | 735 | 737 | 17,800 |
2005/08/19 | 733 | 739 | 733 | 735 | 9,600 |
2005/08/18 | 728 | 736 | 728 | 732 | 28,600 |
2005/08/17 | 727 | 728 | 720 | 721 | 9,200 |
2005/08/16 | 729 | 730 | 723 | 725 | 8,200 |
2005/08/15 | 728 | 729 | 725 | 728 | 7,300 |
2005/08/12 | 722 | 728 | 720 | 727 | 8,500 |
2005/08/11 | 724 | 729 | 720 | 722 | 9,200 |
2005/08/10 | 725 | 725 | 712 | 718 | 13,000 |
2005/08/09 | 700 | 710 | 695 | 707 | 12,800 |
2005/08/08 | 698 | 701 | 691 | 699 | 22,700 |
2005/08/05 | 702 | 707 | 701 | 701 | 25,200 |
2005/08/04 | 712 | 713 | 702 | 702 | 20,500 |
2005/08/03 | 718 | 718 | 712 | 713 | 15,600 |
2005/08/02 | 712 | 722 | 712 | 716 | 40,400 |
2005/08/01 | 733 | 735 | 731 | 731 | 11,300 |
2005/07/29 | 736 | 740 | 732 | 732 | 28,300 |
2005/07/28 | 740 | 742 | 737 | 739 | 12,300 |
2005/07/27 | 740 | 742 | 738 | 738 | 9,900 |
2005/07/26 | 736 | 740 | 735 | 740 | 11,100 |
2005/07/25 | 734 | 740 | 733 | 735 | 10,000 |
2005/07/22 | 740 | 744 | 732 | 734 | 9,000 |
2005/07/21 | 743 | 745 | 737 | 737 | 7,700 |
2005/07/20 | 740 | 749 | 736 | 741 | 8,900 |
2005/07/19 | 734 | 739 | 732 | 737 | 7,800 |
2005/07/15 | 732 | 739 | 732 | 734 | 13,800 |
2005/07/14 | 736 | 738 | 727 | 729 | 27,200 |
2005/07/13 | 743 | 745 | 732 | 741 | 20,400 |
2005/07/12 | 756 | 756 | 741 | 744 | 13,800 |
2005/07/11 | 755 | 756 | 753 | 753 | 11,700 |
2005/07/08 | 759 | 759 | 753 | 756 | 10,300 |
2005/07/07 | 752 | 755 | 752 | 755 | 5,500 |
2005/07/06 | 753 | 758 | 753 | 753 | 13,800 |
2005/07/05 | 757 | 759 | 753 | 757 | 11,400 |
2005/07/04 | 757 | 759 | 754 | 759 | 12,300 |
2005/07/01 | 755 | 760 | 753 | 759 | 16,800 |
2005/06/30 | 763 | 763 | 755 | 757 | 7,900 |
2005/06/29 | 755 | 762 | 755 | 761 | 10,800 |
2005/06/28 | 757 | 758 | 753 | 757 | 4,600 |
2005/06/27 | 757 | 757 | 752 | 753 | 9,200 |
2005/06/24 | 755 | 756 | 750 | 756 | 17,400 |
2005/06/23 | 758 | 761 | 752 | 752 | 19,900 |
2005/06/22 | 758 | 759 | 750 | 758 | 28,100 |
2005/06/21 | 757 | 760 | 750 | 760 | 57,600 |
2005/06/20 | 715 | 770 | 715 | 757 | 112,600 |
2005/06/17 | 790 | 807 | 790 | 795 | 25,200 |
2005/06/16 | 799 | 805 | 799 | 800 | 8,400 |
2005/06/15 | 799 | 800 | 790 | 798 | 12,400 |
2005/06/14 | 787 | 800 | 787 | 799 | 22,100 |
2005/06/13 | 781 | 784 | 779 | 784 | 9,600 |
2005/06/10 | 773 | 779 | 768 | 778 | 21,000 |
2005/06/09 | 760 | 768 | 758 | 765 | 16,100 |
2005/06/08 | 765 | 765 | 756 | 757 | 5,300 |
2005/06/07 | 756 | 765 | 756 | 762 | 22,800 |
2005/06/06 | 767 | 767 | 755 | 758 | 27,100 |
2005/06/03 | 786 | 786 | 763 | 770 | 21,600 |
2005/06/02 | 792 | 795 | 781 | 787 | 15,200 |
2005/06/01 | 790 | 795 | 789 | 795 | 11,200 |
2005/05/31 | 791 | 798 | 787 | 797 | 10,900 |
2005/05/30 | 784 | 793 | 783 | 791 | 19,800 |
2005/05/27 | 780 | 790 | 773 | 786 | 18,600 |
2005/05/26 | 785 | 788 | 770 | 770 | 17,800 |
2005/05/25 | 788 | 791 | 788 | 789 | 18,600 |
2005/05/24 | 799 | 799 | 788 | 790 | 7,000 |
2005/05/23 | 794 | 796 | 791 | 795 | 9,400 |
2005/05/20 | 796 | 799 | 794 | 794 | 2,200 |
2005/05/19 | 789 | 799 | 789 | 795 | 11,600 |
2005/05/18 | 799 | 799 | 790 | 793 | 10,800 |
2005/05/17 | 798 | 810 | 791 | 791 | 26,500 |
2005/05/16 | 810 | 810 | 799 | 799 | 5,600 |
2005/05/13 | 800 | 810 | 798 | 800 | 8,400 |
2005/05/12 | 811 | 817 | 810 | 810 | 5,900 |
2005/05/11 | 814 | 815 | 810 | 811 | 13,900 |
2005/05/10 | 805 | 813 | 803 | 813 | 13,000 |
2005/05/09 | 810 | 810 | 804 | 807 | 5,100 |
2005/05/06 | 797 | 815 | 797 | 813 | 8,700 |
2005/05/02 | 793 | 801 | 793 | 801 | 10,400 |
2005/04/28 | 810 | 811 | 805 | 805 | 13,400 |
2005/04/27 | 818 | 818 | 809 | 810 | 5,400 |
2005/04/26 | 824 | 824 | 808 | 820 | 9,400 |
2005/04/25 | 810 | 820 | 809 | 810 | 9,900 |
2005/04/22 | 803 | 809 | 801 | 809 | 7,500 |
2005/04/21 | 797 | 801 | 792 | 801 | 11,500 |
2005/04/20 | 810 | 810 | 795 | 800 | 16,600 |
2005/04/19 | 790 | 800 | 788 | 798 | 11,600 |
2005/04/18 | 799 | 799 | 784 | 792 | 26,200 |
2005/04/15 | 825 | 825 | 809 | 809 | 15,700 |
2005/04/14 | 834 | 836 | 825 | 825 | 19,100 |
2005/04/13 | 835 | 838 | 834 | 836 | 8,400 |
2005/04/12 | 832 | 835 | 832 | 834 | 11,800 |
2005/04/11 | 835 | 838 | 830 | 832 | 9,200 |
2005/04/08 | 825 | 840 | 817 | 840 | 22,500 |
2005/04/07 | 820 | 824 | 817 | 823 | 6,500 |
2005/04/06 | 812 | 824 | 810 | 824 | 16,300 |
2005/04/05 | 802 | 814 | 802 | 812 | 10,000 |
2005/04/04 | 824 | 824 | 803 | 810 | 23,300 |
2005/04/01 | 810 | 825 | 799 | 825 | 56,100 |
2005/03/31 | 832 | 850 | 830 | 850 | 14,100 |
2005/03/30 | 835 | 840 | 830 | 832 | 13,900 |
2005/03/29 | 844 | 845 | 832 | 840 | 17,100 |
2005/03/28 | 849 | 849 | 840 | 844 | 19,000 |
2005/03/25 | 840 | 846 | 838 | 844 | 21,200 |
2005/03/24 | 840 | 840 | 837 | 838 | 11,900 |
2005/03/23 | 850 | 850 | 836 | 839 | 18,200 |
2005/03/22 | 845 | 849 | 840 | 842 | 20,600 |
2005/03/18 | 835 | 840 | 830 | 837 | 14,300 |
2005/03/17 | 837 | 839 | 835 | 835 | 7,900 |
2005/03/16 | 840 | 844 | 835 | 837 | 16,000 |
2005/03/15 | 848 | 850 | 842 | 843 | 9,500 |
2005/03/14 | 853 | 853 | 846 | 848 | 7,800 |
2005/03/11 | 851 | 851 | 847 | 847 | 25,500 |
2005/03/10 | 851 | 856 | 850 | 851 | 7,200 |
2005/03/09 | 854 | 854 | 847 | 847 | 15,900 |
2005/03/08 | 859 | 865 | 850 | 853 | 25,600 |
2005/03/07 | 850 | 858 | 840 | 858 | 45,600 |
2005/03/04 | 830 | 836 | 828 | 830 | 18,500 |
2005/03/03 | 831 | 840 | 830 | 830 | 15,600 |
2005/03/02 | 830 | 840 | 830 | 833 | 9,200 |
2005/03/01 | 836 | 848 | 828 | 835 | 14,500 |
2005/02/28 | 849 | 849 | 831 | 836 | 25,600 |
2005/02/25 | 810 | 827 | 810 | 819 | 15,400 |
2005/02/24 | 817 | 820 | 810 | 810 | 11,700 |
2005/02/23 | 809 | 820 | 807 | 817 | 14,000 |
2005/02/22 | 817 | 817 | 811 | 812 | 10,600 |
2005/02/21 | 803 | 817 | 803 | 810 | 21,800 |
2005/02/18 | 830 | 830 | 813 | 819 | 14,000 |
2005/02/17 | 831 | 833 | 824 | 827 | 10,000 |
2005/02/16 | 808 | 839 | 804 | 822 | 22,700 |
2005/02/15 | 825 | 827 | 812 | 812 | 22,200 |
2005/02/14 | 830 | 831 | 830 | 830 | 19,500 |
2005/02/10 | 845 | 845 | 826 | 835 | 32,100 |
2005/02/09 | 869 | 869 | 851 | 855 | 26,500 |
2005/02/08 | 880 | 883 | 871 | 872 | 73,600 |
2005/02/07 | 862 | 888 | 852 | 870 | 127,500 |
2005/02/04 | 786 | 840 | 786 | 836 | 146,300 |
2005/02/03 | 781 | 787 | 778 | 785 | 22,200 |
2005/02/02 | 773 | 780 | 773 | 780 | 19,600 |
2005/02/01 | 776 | 777 | 767 | 772 | 15,600 |
2005/01/31 | 770 | 775 | 765 | 775 | 36,700 |
2005/01/28 | 775 | 778 | 771 | 772 | 13,800 |
2005/01/27 | 781 | 781 | 775 | 777 | 14,100 |
2005/01/26 | 776 | 780 | 770 | 775 | 13,900 |
2005/01/25 | 788 | 788 | 775 | 775 | 17,100 |
2005/01/24 | 774 | 776 | 772 | 772 | 10,800 |
2005/01/21 | 770 | 778 | 770 | 773 | 13,800 |
2005/01/20 | 772 | 780 | 772 | 774 | 26,400 |
2005/01/19 | 777 | 783 | 775 | 778 | 19,000 |
2005/01/18 | 784 | 784 | 777 | 777 | 19,400 |
2005/01/17 | 775 | 785 | 773 | 781 | 38,500 |
2005/01/14 | 771 | 779 | 768 | 773 | 22,500 |
2005/01/13 | 781 | 781 | 772 | 772 | 34,400 |
2005/01/12 | 787 | 787 | 773 | 780 | 29,100 |
2005/01/11 | 786 | 790 | 780 | 787 | 37,400 |
2005/01/07 | 760 | 783 | 760 | 772 | 47,700 |
2005/01/06 | 731 | 751 | 731 | 746 | 25,500 |
2005/01/05 | 732 | 745 | 727 | 730 | 30,600 |
2005/01/04 | 730 | 733 | 722 | 733 | 19,300 |