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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,094 | 1,094 | 1,075 | 1,086 | 69,100 |
| 2009/12/29 | 1,081 | 1,109 | 1,071 | 1,087 | 159,000 |
| 2009/12/28 | 1,105 | 1,119 | 1,100 | 1,101 | 144,300 |
| 2009/12/25 | 1,074 | 1,110 | 1,073 | 1,096 | 212,800 |
| 2009/12/24 | 1,090 | 1,118 | 1,063 | 1,073 | 210,100 |
| 2009/12/22 | 1,116 | 1,119 | 1,091 | 1,101 | 138,100 |
| 2009/12/21 | 1,180 | 1,180 | 1,106 | 1,124 | 181,700 |
| 2009/12/18 | 1,135 | 1,172 | 1,121 | 1,170 | 196,400 |
| 2009/12/17 | 1,111 | 1,142 | 1,111 | 1,136 | 181,500 |
| 2009/12/16 | 1,085 | 1,097 | 1,081 | 1,092 | 42,900 |
| 2009/12/15 | 1,074 | 1,079 | 1,066 | 1,073 | 35,000 |
| 2009/12/14 | 1,055 | 1,080 | 1,053 | 1,063 | 52,200 |
| 2009/12/11 | 1,040 | 1,055 | 1,027 | 1,043 | 48,500 |
| 2009/12/10 | 1,039 | 1,064 | 1,026 | 1,027 | 44,700 |
| 2009/12/09 | 1,050 | 1,056 | 1,031 | 1,031 | 92,900 |
| 2009/12/08 | 1,102 | 1,115 | 1,077 | 1,077 | 67,500 |
| 2009/12/07 | 1,119 | 1,125 | 1,102 | 1,114 | 84,600 |
| 2009/12/04 | 1,064 | 1,100 | 1,045 | 1,097 | 101,500 |
| 2009/12/03 | 1,044 | 1,062 | 1,035 | 1,045 | 88,000 |
| 2009/12/02 | 1,036 | 1,062 | 1,012 | 1,023 | 132,600 |
| 2009/12/01 | 984 | 1,029 | 978 | 1,029 | 80,400 |
| 2009/11/30 | 972 | 986 | 952 | 975 | 79,800 |
| 2009/11/27 | 990 | 990 | 926 | 972 | 193,600 |
| 2009/11/26 | 1,006 | 1,025 | 1,005 | 1,008 | 63,000 |
| 2009/11/25 | 1,045 | 1,045 | 1,004 | 1,014 | 85,300 |
| 2009/11/24 | 1,092 | 1,092 | 1,028 | 1,044 | 102,000 |
| 2009/11/20 | 1,010 | 1,092 | 1,010 | 1,053 | 127,300 |
| 2009/11/19 | 1,016 | 1,020 | 987 | 1,015 | 97,100 |
| 2009/11/18 | 1,033 | 1,039 | 991 | 1,012 | 151,600 |
| 2009/11/17 | 1,036 | 1,043 | 1,030 | 1,033 | 87,800 |
| 2009/11/16 | 1,049 | 1,054 | 1,030 | 1,031 | 70,200 |
| 2009/11/13 | 1,038 | 1,052 | 1,035 | 1,049 | 50,800 |
| 2009/11/12 | 1,073 | 1,078 | 1,040 | 1,049 | 73,800 |
| 2009/11/11 | 1,117 | 1,128 | 1,067 | 1,073 | 107,300 |
| 2009/11/10 | 1,098 | 1,123 | 1,091 | 1,114 | 66,300 |
| 2009/11/09 | 1,130 | 1,139 | 1,100 | 1,102 | 80,600 |
| 2009/11/06 | 1,158 | 1,163 | 1,125 | 1,140 | 82,800 |
| 2009/11/05 | 1,178 | 1,185 | 1,152 | 1,157 | 82,200 |
| 2009/11/04 | 1,188 | 1,204 | 1,165 | 1,178 | 56,200 |
| 2009/11/02 | 1,158 | 1,184 | 1,155 | 1,179 | 45,900 |
| 2009/10/30 | 1,220 | 1,224 | 1,177 | 1,194 | 86,900 |
| 2009/10/29 | 1,200 | 1,210 | 1,160 | 1,187 | 135,800 |
| 2009/10/28 | 1,254 | 1,257 | 1,215 | 1,220 | 74,400 |
| 2009/10/27 | 1,273 | 1,273 | 1,240 | 1,255 | 54,300 |
| 2009/10/26 | 1,280 | 1,285 | 1,262 | 1,272 | 40,100 |
| 2009/10/23 | 1,261 | 1,283 | 1,259 | 1,275 | 81,300 |
| 2009/10/22 | 1,277 | 1,282 | 1,253 | 1,267 | 59,700 |
| 2009/10/21 | 1,254 | 1,277 | 1,253 | 1,269 | 57,600 |
| 2009/10/20 | 1,299 | 1,312 | 1,246 | 1,259 | 143,700 |
| 2009/10/19 | 1,223 | 1,280 | 1,203 | 1,279 | 144,000 |
| 2009/10/16 | 1,270 | 1,274 | 1,191 | 1,222 | 304,900 |
| 2009/10/15 | 1,272 | 1,287 | 1,252 | 1,270 | 158,900 |
| 2009/10/14 | 1,300 | 1,302 | 1,264 | 1,273 | 53,400 |
| 2009/10/13 | 1,280 | 1,299 | 1,280 | 1,287 | 73,000 |
| 2009/10/09 | 1,319 | 1,319 | 1,288 | 1,290 | 93,300 |
| 2009/10/08 | 1,305 | 1,332 | 1,287 | 1,311 | 75,800 |
| 2009/10/07 | 1,350 | 1,355 | 1,300 | 1,321 | 128,800 |
| 2009/10/06 | 1,283 | 1,312 | 1,245 | 1,310 | 156,700 |
| 2009/10/05 | 1,282 | 1,311 | 1,251 | 1,263 | 99,900 |
| 2009/10/02 | 1,301 | 1,329 | 1,281 | 1,311 | 124,900 |
| 2009/10/01 | 1,420 | 1,421 | 1,331 | 1,350 | 241,000 |
| 2009/09/30 | 1,428 | 1,453 | 1,420 | 1,436 | 177,100 |
| 2009/09/29 | 1,410 | 1,435 | 1,367 | 1,410 | 670,300 |
| 2009/09/28 | 1,598 | 1,598 | 1,557 | 1,590 | 88,500 |
| 2009/09/25 | 1,550 | 1,598 | 1,535 | 1,598 | 63,000 |
| 2009/09/24 | 1,573 | 1,573 | 1,511 | 1,550 | 71,900 |
| 2009/09/18 | 1,570 | 1,570 | 1,507 | 1,563 | 89,000 |
| 2009/09/17 | 1,617 | 1,621 | 1,563 | 1,570 | 89,000 |
| 2009/09/16 | 1,597 | 1,625 | 1,560 | 1,587 | 79,200 |
| 2009/09/15 | 1,605 | 1,610 | 1,557 | 1,585 | 59,700 |
| 2009/09/14 | 1,608 | 1,627 | 1,592 | 1,596 | 94,600 |
| 2009/09/11 | 1,642 | 1,645 | 1,617 | 1,628 | 74,900 |
| 2009/09/10 | 1,633 | 1,646 | 1,625 | 1,639 | 41,100 |
| 2009/09/09 | 1,641 | 1,642 | 1,613 | 1,620 | 66,900 |
| 2009/09/08 | 1,645 | 1,669 | 1,630 | 1,648 | 63,600 |
| 2009/09/07 | 1,630 | 1,651 | 1,623 | 1,648 | 53,500 |
| 2009/09/04 | 1,615 | 1,647 | 1,590 | 1,622 | 100,900 |
| 2009/09/03 | 1,639 | 1,640 | 1,610 | 1,616 | 151,100 |
| 2009/09/02 | 1,680 | 1,687 | 1,660 | 1,666 | 85,000 |
| 2009/09/01 | 1,691 | 1,710 | 1,690 | 1,704 | 39,700 |
| 2009/08/31 | 1,716 | 1,738 | 1,687 | 1,712 | 86,700 |
| 2009/08/28 | 1,725 | 1,740 | 1,697 | 1,712 | 80,800 |
| 2009/08/27 | 1,749 | 1,763 | 1,715 | 1,725 | 127,800 |
| 2009/08/26 | 1,748 | 1,780 | 1,735 | 1,760 | 130,800 |
| 2009/08/25 | 1,750 | 1,750 | 1,720 | 1,743 | 80,800 |
| 2009/08/24 | 1,710 | 1,749 | 1,710 | 1,740 | 108,800 |
| 2009/08/21 | 1,750 | 1,760 | 1,700 | 1,720 | 103,100 |
| 2009/08/20 | 1,729 | 1,750 | 1,702 | 1,740 | 132,700 |
| 2009/08/19 | 1,768 | 1,780 | 1,725 | 1,738 | 223,000 |
| 2009/08/18 | 1,692 | 1,798 | 1,686 | 1,798 | 326,900 |
| 2009/08/17 | 1,715 | 1,715 | 1,685 | 1,697 | 84,200 |
| 2009/08/14 | 1,715 | 1,725 | 1,701 | 1,715 | 91,300 |
| 2009/08/13 | 1,761 | 1,765 | 1,715 | 1,726 | 110,000 |
| 2009/08/12 | 1,753 | 1,757 | 1,703 | 1,748 | 185,300 |
| 2009/08/11 | 1,720 | 1,772 | 1,714 | 1,753 | 425,600 |
| 2009/08/10 | 1,645 | 1,705 | 1,630 | 1,693 | 320,100 |
| 2009/08/07 | 1,614 | 1,636 | 1,611 | 1,616 | 90,800 |
| 2009/08/06 | 1,642 | 1,670 | 1,624 | 1,633 | 120,400 |
| 2009/08/05 | 1,600 | 1,686 | 1,595 | 1,648 | 402,700 |
| 2009/08/04 | 1,600 | 1,620 | 1,573 | 1,583 | 93,900 |
| 2009/08/03 | 1,575 | 1,596 | 1,552 | 1,590 | 201,600 |
| 2009/07/31 | 1,590 | 1,590 | 1,542 | 1,560 | 189,200 |
| 2009/07/30 | 1,644 | 1,645 | 1,584 | 1,590 | 95,800 |
| 2009/07/29 | 1,601 | 1,627 | 1,596 | 1,624 | 97,100 |
| 2009/07/28 | 1,635 | 1,636 | 1,612 | 1,618 | 67,900 |
| 2009/07/27 | 1,669 | 1,680 | 1,645 | 1,646 | 130,800 |
| 2009/07/24 | 1,629 | 1,645 | 1,611 | 1,639 | 136,000 |
| 2009/07/23 | 1,575 | 1,630 | 1,575 | 1,610 | 126,500 |
| 2009/07/22 | 1,571 | 1,632 | 1,567 | 1,599 | 207,300 |
| 2009/07/21 | 1,520 | 1,564 | 1,519 | 1,562 | 100,000 |
| 2009/07/17 | 1,465 | 1,510 | 1,462 | 1,510 | 60,900 |
| 2009/07/16 | 1,510 | 1,519 | 1,465 | 1,470 | 67,000 |
| 2009/07/15 | 1,490 | 1,504 | 1,464 | 1,491 | 54,800 |
| 2009/07/14 | 1,501 | 1,510 | 1,480 | 1,490 | 62,600 |
| 2009/07/13 | 1,546 | 1,594 | 1,455 | 1,470 | 147,300 |
| 2009/07/10 | 1,574 | 1,600 | 1,539 | 1,576 | 124,600 |
| 2009/07/09 | 1,525 | 1,593 | 1,472 | 1,571 | 328,200 |
| 2009/07/08 | 1,620 | 1,620 | 1,582 | 1,592 | 127,800 |
| 2009/07/07 | 1,551 | 1,626 | 1,551 | 1,626 | 381,700 |
| 2009/07/06 | 1,540 | 1,547 | 1,526 | 1,537 | 131,200 |
| 2009/07/03 | 1,509 | 1,549 | 1,507 | 1,513 | 187,800 |
| 2009/07/02 | 1,494 | 1,554 | 1,487 | 1,539 | 247,400 |
| 2009/07/01 | 1,451 | 1,520 | 1,451 | 1,495 | 392,100 |
| 2009/06/30 | 1,450 | 1,530 | 1,435 | 1,470 | 878,200 |
| 2009/06/29 | 1,349 | 1,370 | 1,344 | 1,356 | 154,100 |
| 2009/06/26 | 1,311 | 1,352 | 1,310 | 1,346 | 113,000 |
| 2009/06/25 | 1,285 | 1,317 | 1,285 | 1,308 | 47,100 |
| 2009/06/24 | 1,333 | 1,343 | 1,278 | 1,291 | 127,700 |
| 2009/06/23 | 1,330 | 1,341 | 1,315 | 1,340 | 78,200 |
| 2009/06/22 | 1,325 | 1,356 | 1,310 | 1,345 | 92,100 |
| 2009/06/19 | 1,324 | 1,330 | 1,291 | 1,323 | 77,900 |
| 2009/06/18 | 1,339 | 1,339 | 1,310 | 1,324 | 92,900 |
| 2009/06/17 | 1,282 | 1,340 | 1,260 | 1,340 | 257,900 |
| 2009/06/16 | 1,251 | 1,263 | 1,241 | 1,242 | 36,100 |
| 2009/06/15 | 1,256 | 1,263 | 1,243 | 1,258 | 33,900 |
| 2009/06/12 | 1,275 | 1,275 | 1,221 | 1,242 | 100,600 |
| 2009/06/11 | 1,239 | 1,263 | 1,230 | 1,262 | 55,400 |
| 2009/06/10 | 1,233 | 1,234 | 1,223 | 1,229 | 36,400 |
| 2009/06/09 | 1,237 | 1,239 | 1,220 | 1,226 | 50,900 |
| 2009/06/08 | 1,249 | 1,250 | 1,227 | 1,231 | 47,800 |
| 2009/06/05 | 1,256 | 1,258 | 1,235 | 1,240 | 29,500 |
| 2009/06/04 | 1,225 | 1,251 | 1,222 | 1,251 | 63,000 |
| 2009/06/03 | 1,224 | 1,230 | 1,214 | 1,221 | 61,300 |
| 2009/06/02 | 1,255 | 1,263 | 1,226 | 1,232 | 89,600 |
| 2009/06/01 | 1,230 | 1,249 | 1,225 | 1,245 | 66,700 |
| 2009/05/29 | 1,256 | 1,268 | 1,221 | 1,229 | 130,500 |
| 2009/05/28 | 1,309 | 1,309 | 1,264 | 1,266 | 98,000 |
| 2009/05/27 | 1,310 | 1,320 | 1,295 | 1,301 | 100,200 |
| 2009/05/26 | 1,255 | 1,299 | 1,252 | 1,295 | 74,400 |
| 2009/05/25 | 1,262 | 1,275 | 1,260 | 1,260 | 64,900 |
| 2009/05/22 | 1,270 | 1,274 | 1,258 | 1,266 | 55,300 |
| 2009/05/21 | 1,263 | 1,274 | 1,260 | 1,274 | 41,100 |
| 2009/05/20 | 1,279 | 1,282 | 1,257 | 1,267 | 68,200 |
| 2009/05/19 | 1,300 | 1,300 | 1,268 | 1,274 | 52,100 |
| 2009/05/18 | 1,305 | 1,305 | 1,280 | 1,283 | 82,100 |
| 2009/05/15 | 1,280 | 1,288 | 1,271 | 1,288 | 87,900 |
| 2009/05/14 | 1,255 | 1,271 | 1,240 | 1,260 | 111,900 |
| 2009/05/13 | 1,262 | 1,275 | 1,252 | 1,270 | 58,600 |
| 2009/05/12 | 1,278 | 1,290 | 1,255 | 1,260 | 58,600 |
| 2009/05/11 | 1,251 | 1,285 | 1,251 | 1,278 | 66,100 |
| 2009/05/08 | 1,290 | 1,300 | 1,251 | 1,262 | 95,300 |
| 2009/05/07 | 1,318 | 1,330 | 1,282 | 1,285 | 47,900 |
| 2009/05/01 | 1,309 | 1,327 | 1,292 | 1,298 | 65,700 |
| 2009/04/30 | 1,290 | 1,344 | 1,290 | 1,329 | 126,600 |
| 2009/04/28 | 1,350 | 1,350 | 1,289 | 1,289 | 52,600 |
| 2009/04/27 | 1,300 | 1,368 | 1,295 | 1,334 | 103,700 |
| 2009/04/24 | 1,330 | 1,337 | 1,282 | 1,289 | 55,300 |
| 2009/04/23 | 1,283 | 1,337 | 1,282 | 1,317 | 102,000 |
| 2009/04/22 | 1,290 | 1,299 | 1,268 | 1,292 | 85,700 |
| 2009/04/21 | 1,232 | 1,285 | 1,221 | 1,284 | 111,800 |
| 2009/04/20 | 1,230 | 1,272 | 1,211 | 1,271 | 123,300 |
| 2009/04/17 | 1,180 | 1,196 | 1,175 | 1,195 | 70,100 |
| 2009/04/16 | 1,160 | 1,178 | 1,157 | 1,166 | 27,700 |
| 2009/04/15 | 1,157 | 1,167 | 1,141 | 1,157 | 33,400 |
| 2009/04/14 | 1,176 | 1,180 | 1,145 | 1,152 | 58,800 |
| 2009/04/13 | 1,206 | 1,215 | 1,176 | 1,176 | 50,100 |
| 2009/04/10 | 1,172 | 1,205 | 1,172 | 1,199 | 46,200 |
| 2009/04/09 | 1,178 | 1,178 | 1,161 | 1,168 | 39,400 |
| 2009/04/08 | 1,165 | 1,168 | 1,158 | 1,168 | 25,500 |
| 2009/04/07 | 1,153 | 1,175 | 1,153 | 1,168 | 51,000 |
| 2009/04/06 | 1,170 | 1,195 | 1,152 | 1,154 | 58,800 |
| 2009/04/03 | 1,230 | 1,234 | 1,180 | 1,190 | 89,800 |
| 2009/04/02 | 1,230 | 1,237 | 1,221 | 1,222 | 65,200 |
| 2009/04/01 | 1,232 | 1,232 | 1,212 | 1,217 | 78,800 |
| 2009/03/31 | 1,210 | 1,234 | 1,201 | 1,210 | 123,500 |
| 2009/03/30 | 1,250 | 1,265 | 1,222 | 1,226 | 235,100 |
| 2009/03/27 | 1,170 | 1,228 | 1,167 | 1,216 | 133,600 |
| 2009/03/26 | 1,139 | 1,156 | 1,139 | 1,156 | 59,500 |
| 2009/03/25 | 1,140 | 1,140 | 1,120 | 1,139 | 43,200 |
| 2009/03/24 | 1,134 | 1,139 | 1,113 | 1,120 | 72,500 |
| 2009/03/23 | 1,095 | 1,116 | 1,095 | 1,114 | 67,700 |
| 2009/03/19 | 1,090 | 1,100 | 1,074 | 1,093 | 83,500 |
| 2009/03/18 | 1,062 | 1,082 | 1,041 | 1,059 | 68,500 |
| 2009/03/17 | 1,052 | 1,061 | 1,035 | 1,056 | 43,800 |
| 2009/03/16 | 1,042 | 1,060 | 1,038 | 1,055 | 52,700 |
| 2009/03/13 | 1,020 | 1,040 | 1,015 | 1,022 | 65,000 |
| 2009/03/12 | 1,035 | 1,044 | 1,011 | 1,015 | 62,600 |
| 2009/03/11 | 1,045 | 1,070 | 1,033 | 1,033 | 83,800 |
| 2009/03/10 | 1,045 | 1,050 | 1,021 | 1,031 | 56,400 |
| 2009/03/09 | 1,100 | 1,100 | 1,052 | 1,065 | 49,400 |
| 2009/03/06 | 1,085 | 1,110 | 1,063 | 1,074 | 60,800 |
| 2009/03/05 | 1,096 | 1,124 | 1,080 | 1,102 | 95,800 |
| 2009/03/04 | 1,069 | 1,069 | 1,028 | 1,036 | 48,000 |
| 2009/03/03 | 1,040 | 1,057 | 1,031 | 1,049 | 36,400 |
| 2009/03/02 | 1,058 | 1,060 | 1,030 | 1,059 | 42,200 |
| 2009/02/27 | 1,040 | 1,066 | 1,040 | 1,057 | 32,800 |
| 2009/02/26 | 1,101 | 1,115 | 1,030 | 1,041 | 49,800 |
| 2009/02/25 | 1,087 | 1,118 | 1,065 | 1,088 | 36,900 |
| 2009/02/24 | 1,036 | 1,064 | 1,031 | 1,052 | 64,700 |
| 2009/02/23 | 1,014 | 1,085 | 1,011 | 1,074 | 65,200 |
| 2009/02/20 | 1,105 | 1,105 | 1,050 | 1,054 | 106,700 |
| 2009/02/19 | 1,168 | 1,168 | 1,122 | 1,123 | 81,000 |
| 2009/02/18 | 1,195 | 1,195 | 1,164 | 1,164 | 65,400 |
| 2009/02/17 | 1,197 | 1,213 | 1,183 | 1,199 | 62,100 |
| 2009/02/16 | 1,208 | 1,208 | 1,180 | 1,190 | 70,500 |
| 2009/02/13 | 1,220 | 1,225 | 1,186 | 1,200 | 59,400 |
| 2009/02/12 | 1,194 | 1,215 | 1,169 | 1,215 | 62,500 |
| 2009/02/10 | 1,181 | 1,198 | 1,160 | 1,175 | 54,900 |
| 2009/02/09 | 1,240 | 1,247 | 1,157 | 1,165 | 90,000 |
| 2009/02/06 | 1,238 | 1,268 | 1,225 | 1,232 | 95,200 |
| 2009/02/05 | 1,280 | 1,282 | 1,239 | 1,252 | 65,300 |
| 2009/02/04 | 1,265 | 1,295 | 1,262 | 1,293 | 88,300 |
| 2009/02/03 | 1,245 | 1,268 | 1,221 | 1,254 | 58,900 |
| 2009/02/02 | 1,277 | 1,280 | 1,213 | 1,246 | 101,700 |
| 2009/01/30 | 1,252 | 1,283 | 1,244 | 1,277 | 73,800 |
| 2009/01/29 | 1,206 | 1,274 | 1,203 | 1,273 | 93,300 |
| 2009/01/28 | 1,227 | 1,258 | 1,212 | 1,213 | 121,500 |
| 2009/01/27 | 1,187 | 1,229 | 1,181 | 1,226 | 79,500 |
| 2009/01/26 | 1,170 | 1,188 | 1,159 | 1,174 | 43,600 |
| 2009/01/23 | 1,157 | 1,177 | 1,153 | 1,164 | 60,800 |
| 2009/01/22 | 1,184 | 1,200 | 1,168 | 1,182 | 63,000 |
| 2009/01/21 | 1,195 | 1,210 | 1,181 | 1,181 | 114,500 |
| 2009/01/20 | 1,290 | 1,291 | 1,232 | 1,236 | 71,600 |
| 2009/01/19 | 1,295 | 1,312 | 1,262 | 1,293 | 109,400 |
| 2009/01/16 | 1,250 | 1,283 | 1,240 | 1,275 | 109,200 |
| 2009/01/15 | 1,225 | 1,245 | 1,188 | 1,231 | 86,000 |
| 2009/01/14 | 1,242 | 1,249 | 1,230 | 1,245 | 59,600 |
| 2009/01/13 | 1,280 | 1,281 | 1,221 | 1,222 | 119,500 |
| 2009/01/09 | 1,280 | 1,326 | 1,261 | 1,307 | 198,800 |
| 2009/01/08 | 1,351 | 1,355 | 1,280 | 1,285 | 230,600 |
| 2009/01/07 | 1,408 | 1,412 | 1,362 | 1,371 | 105,500 |
| 2009/01/06 | 1,425 | 1,446 | 1,406 | 1,407 | 72,600 |
| 2009/01/05 | 1,456 | 1,474 | 1,416 | 1,425 | 38,800 |