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 |
---|---|---|---|---|---|
2006/12/29 | 552 | 565 | 546 | 563 | 11,900 |
2006/12/28 | 551 | 570 | 541 | 556 | 26,900 |
2006/12/27 | 568 | 589 | 568 | 576 | 15,900 |
2006/12/26 | 577 | 585 | 572 | 575 | 12,100 |
2006/12/25 | 574 | 577 | 574 | 576 | 5,900 |
2006/12/22 | 580 | 585 | 578 | 584 | 12,100 |
2006/12/21 | 594 | 594 | 580 | 590 | 10,500 |
2006/12/20 | 594 | 594 | 580 | 589 | 7,000 |
2006/12/19 | 582 | 590 | 580 | 584 | 7,400 |
2006/12/18 | 587 | 594 | 585 | 589 | 7,000 |
2006/12/15 | 598 | 598 | 586 | 586 | 9,400 |
2006/12/14 | 595 | 597 | 591 | 596 | 7,500 |
2006/12/13 | 592 | 597 | 585 | 593 | 7,000 |
2006/12/12 | 591 | 600 | 585 | 591 | 7,000 |
2006/12/11 | 587 | 596 | 587 | 591 | 1,900 |
2006/12/08 | 600 | 600 | 587 | 587 | 9,900 |
2006/12/07 | 585 | 600 | 585 | 594 | 16,600 |
2006/12/06 | 585 | 595 | 584 | 594 | 8,700 |
2006/12/05 | 591 | 591 | 578 | 587 | 6,300 |
2006/12/04 | 597 | 597 | 591 | 593 | 2,500 |
2006/12/01 | 589 | 597 | 578 | 590 | 4,900 |
2006/11/30 | 598 | 598 | 575 | 584 | 8,000 |
2006/11/29 | 578 | 588 | 577 | 588 | 8,000 |
2006/11/28 | 564 | 578 | 564 | 576 | 6,100 |
2006/11/27 | 572 | 579 | 570 | 578 | 8,200 |
2006/11/24 | 581 | 581 | 576 | 580 | 7,700 |
2006/11/22 | 579 | 580 | 575 | 580 | 10,000 |
2006/11/21 | 580 | 587 | 576 | 578 | 6,800 |
2006/11/20 | 589 | 589 | 576 | 580 | 13,900 |
2006/11/17 | 597 | 598 | 592 | 592 | 3,100 |
2006/11/16 | 606 | 606 | 595 | 598 | 4,900 |
2006/11/15 | 595 | 600 | 595 | 600 | 3,900 |
2006/11/14 | 586 | 596 | 586 | 591 | 3,500 |
2006/11/13 | 591 | 592 | 585 | 590 | 7,800 |
2006/11/10 | 592 | 594 | 588 | 591 | 4,700 |
2006/11/09 | 607 | 607 | 588 | 592 | 8,700 |
2006/11/08 | 605 | 605 | 597 | 597 | 5,200 |
2006/11/07 | 595 | 604 | 595 | 604 | 3,600 |
2006/11/06 | 610 | 611 | 598 | 602 | 9,700 |
2006/11/02 | 612 | 619 | 600 | 610 | 7,500 |
2006/11/01 | 607 | 613 | 607 | 612 | 4,000 |
2006/10/31 | 605 | 618 | 605 | 612 | 7,800 |
2006/10/30 | 621 | 621 | 605 | 605 | 9,400 |
2006/10/27 | 632 | 632 | 620 | 621 | 7,800 |
2006/10/26 | 635 | 635 | 612 | 616 | 8,400 |
2006/10/25 | 614 | 625 | 614 | 615 | 4,300 |
2006/10/24 | 621 | 628 | 617 | 619 | 4,700 |
2006/10/23 | 613 | 622 | 612 | 622 | 6,600 |
2006/10/20 | 614 | 615 | 611 | 613 | 3,500 |
2006/10/19 | 611 | 619 | 610 | 619 | 7,100 |
2006/10/18 | 613 | 614 | 602 | 614 | 6,100 |
2006/10/17 | 615 | 620 | 612 | 619 | 1,900 |
2006/10/16 | 608 | 620 | 608 | 620 | 5,900 |
2006/10/13 | 621 | 621 | 611 | 618 | 3,000 |
2006/10/12 | 600 | 619 | 585 | 615 | 6,000 |
2006/10/11 | 623 | 625 | 610 | 610 | 6,300 |
2006/10/10 | 627 | 636 | 622 | 626 | 5,300 |
2006/10/06 | 639 | 639 | 631 | 634 | 4,400 |
2006/10/05 | 628 | 640 | 628 | 640 | 6,300 |
2006/10/04 | 631 | 631 | 625 | 627 | 4,100 |
2006/10/03 | 634 | 634 | 624 | 631 | 9,000 |
2006/10/02 | 626 | 634 | 625 | 633 | 9,900 |
2006/09/29 | 619 | 631 | 618 | 626 | 22,100 |
2006/09/28 | 636 | 645 | 636 | 645 | 3,600 |
2006/09/27 | 632 | 644 | 631 | 644 | 6,200 |
2006/09/26 | 645 | 645 | 630 | 631 | 6,700 |
2006/09/25 | 619 | 650 | 619 | 642 | 17,300 |
2006/09/22 | 634 | 639 | 621 | 621 | 4,300 |
2006/09/21 | 636 | 636 | 617 | 624 | 4,800 |
2006/09/20 | 620 | 632 | 613 | 624 | 3,400 |
2006/09/19 | 631 | 638 | 625 | 625 | 8,600 |
2006/09/15 | 640 | 640 | 630 | 631 | 8,100 |
2006/09/14 | 621 | 633 | 621 | 628 | 2,300 |
2006/09/13 | 643 | 643 | 620 | 620 | 3,900 |
2006/09/12 | 645 | 645 | 632 | 635 | 5,100 |
2006/09/11 | 645 | 650 | 636 | 636 | 6,600 |
2006/09/08 | 635 | 657 | 635 | 645 | 17,200 |
2006/09/07 | 657 | 657 | 645 | 645 | 8,700 |
2006/09/06 | 665 | 665 | 657 | 658 | 4,600 |
2006/09/05 | 659 | 663 | 656 | 657 | 9,300 |
2006/09/04 | 648 | 656 | 640 | 642 | 9,300 |
2006/09/01 | 647 | 647 | 630 | 642 | 5,300 |
2006/08/31 | 638 | 646 | 634 | 646 | 5,500 |
2006/08/30 | 644 | 645 | 635 | 638 | 2,500 |
2006/08/29 | 648 | 648 | 638 | 644 | 2,300 |
2006/08/28 | 660 | 660 | 634 | 645 | 14,600 |
2006/08/25 | 631 | 652 | 631 | 652 | 11,900 |
2006/08/24 | 660 | 660 | 645 | 651 | 12,800 |
2006/08/23 | 659 | 660 | 656 | 659 | 16,700 |
2006/08/22 | 645 | 659 | 642 | 655 | 8,200 |
2006/08/21 | 655 | 655 | 643 | 644 | 5,700 |
2006/08/18 | 636 | 645 | 636 | 644 | 10,000 |
2006/08/17 | 630 | 637 | 630 | 635 | 9,100 |
2006/08/16 | 625 | 627 | 620 | 626 | 13,900 |
2006/08/15 | 624 | 624 | 616 | 623 | 5,100 |
2006/08/14 | 617 | 624 | 608 | 624 | 8,000 |
2006/08/11 | 610 | 618 | 608 | 608 | 7,400 |
2006/08/10 | 610 | 612 | 608 | 610 | 10,100 |
2006/08/09 | 610 | 612 | 600 | 612 | 10,700 |
2006/08/08 | 600 | 610 | 600 | 610 | 9,200 |
2006/08/07 | 624 | 624 | 610 | 610 | 10,600 |
2006/08/04 | 603 | 607 | 602 | 604 | 6,600 |
2006/08/03 | 602 | 604 | 600 | 601 | 8,600 |
2006/08/02 | 595 | 601 | 595 | 601 | 11,500 |
2006/08/01 | 591 | 600 | 591 | 599 | 10,100 |
2006/07/31 | 600 | 600 | 592 | 594 | 7,400 |
2006/07/28 | 575 | 596 | 575 | 596 | 9,600 |
2006/07/27 | 591 | 593 | 585 | 593 | 9,100 |
2006/07/26 | 598 | 598 | 587 | 588 | 8,600 |
2006/07/25 | 600 | 600 | 585 | 591 | 8,800 |
2006/07/24 | 588 | 599 | 582 | 588 | 4,300 |
2006/07/21 | 599 | 599 | 589 | 594 | 3,800 |
2006/07/20 | 582 | 599 | 582 | 598 | 6,700 |
2006/07/19 | 581 | 599 | 572 | 584 | 11,000 |
2006/07/18 | 604 | 604 | 580 | 588 | 16,000 |
2006/07/14 | 599 | 611 | 598 | 609 | 14,100 |
2006/07/13 | 617 | 621 | 617 | 619 | 7,200 |
2006/07/12 | 620 | 626 | 617 | 618 | 7,000 |
2006/07/11 | 617 | 630 | 617 | 629 | 7,500 |
2006/07/10 | 628 | 630 | 618 | 625 | 15,300 |
2006/07/07 | 640 | 645 | 635 | 639 | 9,600 |
2006/07/06 | 642 | 643 | 613 | 640 | 20,600 |
2006/07/05 | 646 | 649 | 642 | 643 | 22,500 |
2006/07/04 | 637 | 649 | 637 | 647 | 32,100 |
2006/07/03 | 615 | 634 | 600 | 634 | 83,100 |
2006/06/30 | 590 | 601 | 590 | 598 | 15,000 |
2006/06/29 | 591 | 595 | 588 | 588 | 12,400 |
2006/06/28 | 599 | 599 | 591 | 594 | 6,700 |
2006/06/27 | 600 | 601 | 596 | 601 | 12,400 |
2006/06/26 | 605 | 605 | 595 | 598 | 12,200 |
2006/06/23 | 600 | 604 | 599 | 602 | 17,700 |
2006/06/22 | 598 | 602 | 596 | 602 | 5,800 |
2006/06/21 | 599 | 602 | 590 | 597 | 16,100 |
2006/06/20 | 600 | 603 | 595 | 598 | 12,500 |
2006/06/19 | 605 | 605 | 599 | 599 | 14,400 |
2006/06/16 | 604 | 605 | 595 | 602 | 28,900 |
2006/06/15 | 605 | 609 | 590 | 597 | 20,200 |
2006/06/14 | 600 | 600 | 586 | 597 | 22,900 |
2006/06/13 | 615 | 615 | 599 | 600 | 23,000 |
2006/06/12 | 582 | 638 | 581 | 605 | 37,100 |
2006/06/09 | 572 | 607 | 572 | 580 | 96,800 |
2006/06/08 | 580 | 599 | 572 | 573 | 87,300 |
2006/06/07 | 652 | 658 | 621 | 635 | 182,300 |
2006/06/06 | 700 | 702 | 697 | 698 | 11,100 |
2006/06/05 | 705 | 710 | 695 | 704 | 50,000 |
2006/06/02 | 703 | 706 | 682 | 705 | 29,700 |
2006/06/01 | 710 | 711 | 700 | 705 | 29,500 |
2006/05/31 | 710 | 710 | 699 | 699 | 27,300 |
2006/05/30 | 721 | 723 | 716 | 716 | 5,800 |
2006/05/29 | 730 | 738 | 720 | 721 | 8,200 |
2006/05/26 | 750 | 750 | 730 | 738 | 14,300 |
2006/05/25 | 737 | 746 | 737 | 743 | 11,400 |
2006/05/24 | 737 | 745 | 736 | 737 | 13,900 |
2006/05/23 | 744 | 747 | 736 | 736 | 12,300 |
2006/05/22 | 748 | 749 | 743 | 744 | 15,200 |
2006/05/19 | 740 | 746 | 738 | 746 | 9,600 |
2006/05/18 | 740 | 746 | 737 | 746 | 12,800 |
2006/05/17 | 737 | 746 | 737 | 746 | 7,800 |
2006/05/16 | 752 | 752 | 731 | 738 | 19,400 |
2006/05/15 | 760 | 760 | 750 | 754 | 10,200 |
2006/05/12 | 769 | 769 | 750 | 761 | 19,000 |
2006/05/11 | 777 | 780 | 765 | 769 | 15,100 |
2006/05/10 | 771 | 785 | 760 | 777 | 55,000 |
2006/05/09 | 774 | 775 | 770 | 770 | 23,600 |
2006/05/08 | 764 | 774 | 761 | 767 | 28,300 |
2006/05/02 | 750 | 765 | 748 | 759 | 28,200 |
2006/05/01 | 749 | 753 | 740 | 753 | 13,300 |
2006/04/28 | 749 | 750 | 740 | 750 | 13,700 |
2006/04/27 | 752 | 753 | 745 | 749 | 11,000 |
2006/04/26 | 745 | 750 | 741 | 749 | 11,200 |
2006/04/25 | 731 | 748 | 731 | 741 | 8,800 |
2006/04/24 | 750 | 751 | 730 | 731 | 42,200 |
2006/04/21 | 750 | 760 | 750 | 758 | 18,000 |
2006/04/20 | 751 | 754 | 750 | 753 | 6,900 |
2006/04/19 | 755 | 755 | 748 | 748 | 15,500 |
2006/04/18 | 755 | 755 | 750 | 755 | 15,900 |
2006/04/17 | 755 | 759 | 752 | 756 | 18,200 |
2006/04/14 | 756 | 758 | 753 | 753 | 8,700 |
2006/04/13 | 759 | 760 | 751 | 751 | 13,700 |
2006/04/12 | 756 | 760 | 753 | 754 | 20,600 |
2006/04/11 | 759 | 762 | 757 | 757 | 14,800 |
2006/04/10 | 758 | 760 | 755 | 759 | 16,000 |
2006/04/07 | 761 | 761 | 752 | 755 | 23,900 |
2006/04/06 | 758 | 759 | 754 | 756 | 12,600 |
2006/04/05 | 762 | 763 | 755 | 755 | 30,200 |
2006/04/04 | 760 | 761 | 758 | 761 | 19,700 |
2006/04/03 | 763 | 763 | 755 | 759 | 28,900 |
2006/03/31 | 755 | 762 | 754 | 758 | 20,500 |
2006/03/30 | 764 | 764 | 753 | 753 | 18,700 |
2006/03/29 | 745 | 760 | 745 | 758 | 31,900 |
2006/03/28 | 752 | 755 | 745 | 745 | 21,100 |
2006/03/27 | 761 | 761 | 756 | 757 | 10,900 |
2006/03/24 | 760 | 764 | 753 | 755 | 4,900 |
2006/03/23 | 762 | 763 | 756 | 757 | 10,800 |
2006/03/22 | 761 | 761 | 755 | 760 | 8,900 |
2006/03/20 | 760 | 761 | 748 | 760 | 16,000 |
2006/03/17 | 759 | 759 | 749 | 749 | 10,100 |
2006/03/16 | 760 | 760 | 737 | 750 | 29,500 |
2006/03/15 | 742 | 760 | 741 | 755 | 14,000 |
2006/03/14 | 750 | 751 | 747 | 750 | 6,700 |
2006/03/13 | 759 | 759 | 746 | 753 | 15,700 |
2006/03/10 | 740 | 744 | 732 | 738 | 17,100 |
2006/03/09 | 729 | 739 | 724 | 739 | 8,600 |
2006/03/08 | 720 | 730 | 715 | 721 | 14,500 |
2006/03/07 | 724 | 727 | 720 | 727 | 15,400 |
2006/03/06 | 723 | 723 | 710 | 719 | 16,600 |
2006/03/03 | 725 | 727 | 719 | 721 | 23,500 |
2006/03/02 | 737 | 738 | 728 | 728 | 9,100 |
2006/03/01 | 734 | 734 | 726 | 729 | 12,100 |
2006/02/28 | 736 | 739 | 728 | 732 | 24,700 |
2006/02/27 | 737 | 744 | 731 | 732 | 30,200 |
2006/02/24 | 737 | 744 | 727 | 729 | 23,400 |
2006/02/23 | 726 | 746 | 726 | 736 | 15,900 |
2006/02/22 | 731 | 752 | 724 | 725 | 24,300 |
2006/02/21 | 721 | 730 | 712 | 723 | 42,200 |
2006/02/20 | 750 | 755 | 740 | 741 | 36,600 |
2006/02/17 | 769 | 770 | 753 | 763 | 34,700 |
2006/02/16 | 766 | 769 | 760 | 766 | 9,200 |
2006/02/15 | 761 | 769 | 754 | 758 | 10,800 |
2006/02/14 | 764 | 771 | 740 | 762 | 28,500 |
2006/02/13 | 784 | 796 | 771 | 774 | 20,100 |
2006/02/10 | 797 | 800 | 778 | 790 | 33,500 |
2006/02/09 | 804 | 804 | 785 | 792 | 39,700 |
2006/02/08 | 810 | 815 | 785 | 800 | 48,200 |
2006/02/07 | 790 | 809 | 781 | 809 | 36,100 |
2006/02/06 | 789 | 790 | 777 | 790 | 19,400 |
2006/02/03 | 784 | 786 | 763 | 785 | 26,600 |
2006/02/02 | 768 | 789 | 756 | 789 | 33,800 |
2006/02/01 | 764 | 767 | 750 | 751 | 38,300 |
2006/01/31 | 767 | 790 | 763 | 767 | 39,200 |
2006/01/30 | 783 | 783 | 765 | 765 | 69,300 |
2006/01/27 | 767 | 792 | 765 | 785 | 59,200 |
2006/01/26 | 762 | 765 | 755 | 760 | 34,000 |
2006/01/25 | 777 | 779 | 757 | 757 | 53,900 |
2006/01/24 | 742 | 759 | 742 | 757 | 37,300 |
2006/01/23 | 762 | 762 | 735 | 737 | 96,500 |
2006/01/20 | 770 | 786 | 770 | 772 | 55,100 |
2006/01/19 | 739 | 779 | 739 | 760 | 89,900 |
2006/01/18 | 783 | 790 | 720 | 779 | 110,600 |
2006/01/17 | 816 | 834 | 800 | 800 | 105,700 |
2006/01/16 | 840 | 842 | 833 | 836 | 79,700 |
2006/01/13 | 820 | 829 | 817 | 819 | 46,100 |
2006/01/12 | 835 | 835 | 810 | 814 | 101,000 |
2006/01/11 | 852 | 854 | 829 | 845 | 74,000 |
2006/01/10 | 840 | 872 | 835 | 858 | 130,800 |
2006/01/06 | 789 | 804 | 786 | 802 | 64,600 |
2006/01/05 | 780 | 790 | 780 | 786 | 34,100 |
2006/01/04 | 793 | 793 | 785 | 788 | 31,600 |