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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,570 | 1,592 | 1,540 | 1,574 | 143,100 |
| 2010/12/29 | 1,500 | 1,571 | 1,500 | 1,570 | 274,500 |
| 2010/12/28 | 1,451 | 1,518 | 1,427 | 1,503 | 251,900 |
| 2010/12/27 | 1,508 | 1,508 | 1,455 | 1,468 | 108,800 |
| 2010/12/24 | 1,468 | 1,510 | 1,462 | 1,500 | 189,400 |
| 2010/12/22 | 1,463 | 1,475 | 1,447 | 1,454 | 110,900 |
| 2010/12/21 | 1,410 | 1,459 | 1,410 | 1,453 | 165,900 |
| 2010/12/20 | 1,400 | 1,409 | 1,389 | 1,405 | 78,600 |
| 2010/12/17 | 1,409 | 1,425 | 1,395 | 1,399 | 49,100 |
| 2010/12/16 | 1,415 | 1,423 | 1,410 | 1,416 | 28,600 |
| 2010/12/15 | 1,439 | 1,440 | 1,416 | 1,421 | 52,900 |
| 2010/12/14 | 1,441 | 1,450 | 1,433 | 1,438 | 50,600 |
| 2010/12/13 | 1,410 | 1,470 | 1,408 | 1,441 | 54,100 |
| 2010/12/10 | 1,422 | 1,440 | 1,415 | 1,422 | 82,300 |
| 2010/12/09 | 1,422 | 1,442 | 1,403 | 1,419 | 63,100 |
| 2010/12/08 | 1,431 | 1,476 | 1,424 | 1,429 | 158,500 |
| 2010/12/07 | 1,360 | 1,446 | 1,350 | 1,446 | 199,400 |
| 2010/12/06 | 1,330 | 1,366 | 1,326 | 1,365 | 77,300 |
| 2010/12/03 | 1,327 | 1,329 | 1,320 | 1,328 | 39,000 |
| 2010/12/02 | 1,329 | 1,330 | 1,311 | 1,320 | 33,500 |
| 2010/12/01 | 1,304 | 1,325 | 1,304 | 1,323 | 27,600 |
| 2010/11/30 | 1,315 | 1,320 | 1,305 | 1,311 | 39,700 |
| 2010/11/29 | 1,300 | 1,346 | 1,295 | 1,316 | 75,900 |
| 2010/11/26 | 1,294 | 1,304 | 1,291 | 1,302 | 58,200 |
| 2010/11/25 | 1,309 | 1,312 | 1,290 | 1,301 | 74,800 |
| 2010/11/24 | 1,291 | 1,307 | 1,286 | 1,301 | 47,300 |
| 2010/11/22 | 1,285 | 1,317 | 1,285 | 1,315 | 95,800 |
| 2010/11/19 | 1,284 | 1,294 | 1,280 | 1,284 | 56,500 |
| 2010/11/18 | 1,280 | 1,281 | 1,267 | 1,281 | 40,500 |
| 2010/11/17 | 1,240 | 1,285 | 1,240 | 1,279 | 102,700 |
| 2010/11/16 | 1,246 | 1,248 | 1,236 | 1,240 | 25,400 |
| 2010/11/15 | 1,240 | 1,250 | 1,240 | 1,249 | 20,700 |
| 2010/11/12 | 1,247 | 1,248 | 1,240 | 1,242 | 28,200 |
| 2010/11/11 | 1,242 | 1,245 | 1,235 | 1,245 | 35,800 |
| 2010/11/10 | 1,260 | 1,265 | 1,242 | 1,246 | 45,000 |
| 2010/11/09 | 1,253 | 1,267 | 1,250 | 1,258 | 31,600 |
| 2010/11/08 | 1,249 | 1,262 | 1,246 | 1,252 | 37,100 |
| 2010/11/05 | 1,248 | 1,256 | 1,240 | 1,243 | 41,500 |
| 2010/11/04 | 1,248 | 1,256 | 1,240 | 1,244 | 52,600 |
| 2010/11/02 | 1,231 | 1,234 | 1,223 | 1,233 | 30,800 |
| 2010/11/01 | 1,214 | 1,245 | 1,214 | 1,235 | 71,600 |
| 2010/10/29 | 1,196 | 1,220 | 1,191 | 1,213 | 42,700 |
| 2010/10/28 | 1,206 | 1,208 | 1,196 | 1,196 | 25,600 |
| 2010/10/27 | 1,206 | 1,211 | 1,199 | 1,210 | 25,700 |
| 2010/10/26 | 1,203 | 1,211 | 1,195 | 1,197 | 31,400 |
| 2010/10/25 | 1,227 | 1,227 | 1,206 | 1,210 | 29,800 |
| 2010/10/22 | 1,231 | 1,242 | 1,229 | 1,238 | 61,200 |
| 2010/10/21 | 1,210 | 1,231 | 1,193 | 1,228 | 69,500 |
| 2010/10/20 | 1,182 | 1,209 | 1,180 | 1,203 | 33,900 |
| 2010/10/19 | 1,190 | 1,209 | 1,190 | 1,209 | 42,500 |
| 2010/10/18 | 1,179 | 1,191 | 1,164 | 1,188 | 36,200 |
| 2010/10/15 | 1,194 | 1,195 | 1,167 | 1,172 | 59,800 |
| 2010/10/14 | 1,208 | 1,214 | 1,196 | 1,199 | 42,600 |
| 2010/10/13 | 1,218 | 1,219 | 1,195 | 1,202 | 38,100 |
| 2010/10/12 | 1,244 | 1,246 | 1,192 | 1,223 | 91,400 |
| 2010/10/08 | 1,195 | 1,235 | 1,190 | 1,230 | 83,900 |
| 2010/10/07 | 1,196 | 1,205 | 1,187 | 1,195 | 48,200 |
| 2010/10/06 | 1,220 | 1,221 | 1,190 | 1,197 | 59,100 |
| 2010/10/05 | 1,186 | 1,219 | 1,185 | 1,208 | 65,200 |
| 2010/10/04 | 1,245 | 1,245 | 1,184 | 1,187 | 151,200 |
| 2010/10/01 | 1,282 | 1,282 | 1,235 | 1,259 | 131,100 |
| 2010/09/30 | 1,250 | 1,267 | 1,239 | 1,267 | 190,800 |
| 2010/09/29 | 1,206 | 1,247 | 1,205 | 1,233 | 162,800 |
| 2010/09/28 | 1,192 | 1,210 | 1,180 | 1,193 | 162,200 |
| 2010/09/27 | 1,180 | 1,196 | 1,160 | 1,164 | 58,500 |
| 2010/09/24 | 1,145 | 1,180 | 1,136 | 1,165 | 64,100 |
| 2010/09/22 | 1,149 | 1,153 | 1,132 | 1,146 | 20,400 |
| 2010/09/21 | 1,130 | 1,157 | 1,130 | 1,149 | 32,600 |
| 2010/09/17 | 1,102 | 1,130 | 1,102 | 1,126 | 25,300 |
| 2010/09/16 | 1,122 | 1,122 | 1,100 | 1,103 | 26,800 |
| 2010/09/15 | 1,129 | 1,130 | 1,118 | 1,122 | 20,500 |
| 2010/09/14 | 1,131 | 1,135 | 1,126 | 1,131 | 15,600 |
| 2010/09/13 | 1,145 | 1,145 | 1,129 | 1,129 | 20,000 |
| 2010/09/10 | 1,138 | 1,144 | 1,130 | 1,134 | 32,300 |
| 2010/09/09 | 1,122 | 1,126 | 1,119 | 1,123 | 19,200 |
| 2010/09/08 | 1,127 | 1,127 | 1,109 | 1,117 | 20,500 |
| 2010/09/07 | 1,112 | 1,135 | 1,112 | 1,131 | 51,200 |
| 2010/09/06 | 1,083 | 1,111 | 1,074 | 1,105 | 44,000 |
| 2010/09/03 | 1,067 | 1,074 | 1,064 | 1,071 | 10,900 |
| 2010/09/02 | 1,072 | 1,077 | 1,062 | 1,067 | 14,800 |
| 2010/09/01 | 1,066 | 1,075 | 1,050 | 1,062 | 34,100 |
| 2010/08/31 | 1,100 | 1,103 | 1,070 | 1,070 | 22,100 |
| 2010/08/30 | 1,115 | 1,120 | 1,103 | 1,105 | 17,500 |
| 2010/08/27 | 1,093 | 1,096 | 1,081 | 1,096 | 25,500 |
| 2010/08/26 | 1,090 | 1,091 | 1,066 | 1,091 | 37,200 |
| 2010/08/25 | 1,057 | 1,073 | 1,052 | 1,060 | 30,800 |
| 2010/08/24 | 1,080 | 1,081 | 1,052 | 1,065 | 28,000 |
| 2010/08/23 | 1,102 | 1,106 | 1,082 | 1,084 | 30,800 |
| 2010/08/20 | 1,100 | 1,115 | 1,100 | 1,100 | 19,400 |
| 2010/08/19 | 1,095 | 1,109 | 1,089 | 1,108 | 26,500 |
| 2010/08/18 | 1,105 | 1,106 | 1,088 | 1,095 | 23,600 |
| 2010/08/17 | 1,104 | 1,109 | 1,092 | 1,105 | 19,100 |
| 2010/08/16 | 1,116 | 1,116 | 1,095 | 1,104 | 20,800 |
| 2010/08/13 | 1,119 | 1,123 | 1,106 | 1,116 | 29,200 |
| 2010/08/12 | 1,101 | 1,112 | 1,094 | 1,112 | 52,200 |
| 2010/08/11 | 1,148 | 1,148 | 1,117 | 1,124 | 41,000 |
| 2010/08/10 | 1,155 | 1,161 | 1,148 | 1,152 | 45,500 |
| 2010/08/09 | 1,139 | 1,145 | 1,131 | 1,144 | 17,900 |
| 2010/08/06 | 1,126 | 1,148 | 1,126 | 1,139 | 36,000 |
| 2010/08/05 | 1,130 | 1,139 | 1,109 | 1,125 | 53,700 |
| 2010/08/04 | 1,150 | 1,160 | 1,117 | 1,125 | 56,300 |
| 2010/08/03 | 1,194 | 1,194 | 1,155 | 1,163 | 62,500 |
| 2010/08/02 | 1,179 | 1,179 | 1,162 | 1,164 | 47,100 |
| 2010/07/30 | 1,197 | 1,204 | 1,161 | 1,183 | 59,200 |
| 2010/07/29 | 1,208 | 1,225 | 1,204 | 1,209 | 34,800 |
| 2010/07/28 | 1,215 | 1,215 | 1,200 | 1,207 | 40,200 |
| 2010/07/27 | 1,215 | 1,215 | 1,205 | 1,205 | 37,600 |
| 2010/07/26 | 1,198 | 1,215 | 1,197 | 1,215 | 40,900 |
| 2010/07/23 | 1,184 | 1,186 | 1,178 | 1,181 | 25,800 |
| 2010/07/22 | 1,162 | 1,176 | 1,160 | 1,167 | 41,200 |
| 2010/07/21 | 1,187 | 1,188 | 1,150 | 1,162 | 65,800 |
| 2010/07/20 | 1,198 | 1,200 | 1,176 | 1,183 | 45,800 |
| 2010/07/16 | 1,210 | 1,219 | 1,195 | 1,198 | 43,800 |
| 2010/07/15 | 1,234 | 1,234 | 1,209 | 1,217 | 35,800 |
| 2010/07/14 | 1,221 | 1,244 | 1,217 | 1,233 | 54,800 |
| 2010/07/13 | 1,191 | 1,218 | 1,189 | 1,205 | 61,700 |
| 2010/07/12 | 1,217 | 1,217 | 1,189 | 1,202 | 78,200 |
| 2010/07/09 | 1,238 | 1,239 | 1,213 | 1,217 | 53,400 |
| 2010/07/08 | 1,240 | 1,250 | 1,220 | 1,230 | 63,200 |
| 2010/07/07 | 1,250 | 1,252 | 1,210 | 1,222 | 52,800 |
| 2010/07/06 | 1,218 | 1,259 | 1,215 | 1,243 | 83,300 |
| 2010/07/05 | 1,249 | 1,249 | 1,223 | 1,237 | 86,600 |
| 2010/07/02 | 1,217 | 1,241 | 1,213 | 1,232 | 93,900 |
| 2010/07/01 | 1,254 | 1,270 | 1,211 | 1,234 | 242,300 |
| 2010/06/30 | 1,180 | 1,282 | 1,178 | 1,250 | 484,400 |
| 2010/06/29 | 1,150 | 1,270 | 1,131 | 1,208 | 749,900 |
| 2010/06/28 | 1,086 | 1,086 | 1,055 | 1,059 | 33,900 |
| 2010/06/25 | 1,070 | 1,074 | 1,058 | 1,069 | 43,600 |
| 2010/06/24 | 1,072 | 1,082 | 1,070 | 1,074 | 24,300 |
| 2010/06/23 | 1,075 | 1,086 | 1,066 | 1,075 | 61,300 |
| 2010/06/22 | 1,102 | 1,102 | 1,084 | 1,088 | 38,500 |
| 2010/06/21 | 1,069 | 1,104 | 1,069 | 1,099 | 40,000 |
| 2010/06/18 | 1,059 | 1,070 | 1,059 | 1,067 | 25,800 |
| 2010/06/17 | 1,080 | 1,080 | 1,052 | 1,057 | 34,000 |
| 2010/06/16 | 1,074 | 1,081 | 1,071 | 1,073 | 35,800 |
| 2010/06/15 | 1,068 | 1,071 | 1,050 | 1,058 | 39,700 |
| 2010/06/14 | 1,053 | 1,075 | 1,050 | 1,067 | 40,000 |
| 2010/06/11 | 1,040 | 1,043 | 1,031 | 1,035 | 51,700 |
| 2010/06/10 | 1,036 | 1,040 | 1,022 | 1,025 | 27,600 |
| 2010/06/09 | 1,040 | 1,047 | 1,028 | 1,036 | 42,000 |
| 2010/06/08 | 1,032 | 1,043 | 1,030 | 1,036 | 58,500 |
| 2010/06/07 | 1,051 | 1,059 | 1,035 | 1,041 | 71,000 |
| 2010/06/04 | 1,098 | 1,103 | 1,089 | 1,096 | 43,500 |
| 2010/06/03 | 1,104 | 1,115 | 1,092 | 1,097 | 53,500 |
| 2010/06/02 | 1,100 | 1,119 | 1,070 | 1,090 | 68,800 |
| 2010/06/01 | 1,145 | 1,149 | 1,113 | 1,121 | 51,600 |
| 2010/05/31 | 1,074 | 1,150 | 1,069 | 1,150 | 142,200 |
| 2010/05/28 | 1,070 | 1,081 | 1,055 | 1,073 | 76,700 |
| 2010/05/27 | 1,018 | 1,050 | 1,002 | 1,045 | 101,400 |
| 2010/05/26 | 1,067 | 1,078 | 1,038 | 1,050 | 68,300 |
| 2010/05/25 | 1,115 | 1,126 | 1,070 | 1,080 | 76,400 |
| 2010/05/24 | 1,130 | 1,134 | 1,111 | 1,124 | 39,100 |
| 2010/05/21 | 1,107 | 1,110 | 1,085 | 1,102 | 63,200 |
| 2010/05/20 | 1,145 | 1,167 | 1,130 | 1,137 | 47,100 |
| 2010/05/19 | 1,138 | 1,163 | 1,131 | 1,161 | 45,300 |
| 2010/05/18 | 1,190 | 1,218 | 1,162 | 1,168 | 59,400 |
| 2010/05/17 | 1,242 | 1,248 | 1,189 | 1,205 | 100,900 |
| 2010/05/14 | 1,280 | 1,282 | 1,265 | 1,272 | 31,500 |
| 2010/05/13 | 1,276 | 1,286 | 1,269 | 1,282 | 29,000 |
| 2010/05/12 | 1,283 | 1,300 | 1,261 | 1,273 | 44,800 |
| 2010/05/11 | 1,314 | 1,324 | 1,274 | 1,285 | 58,200 |
| 2010/05/10 | 1,235 | 1,284 | 1,231 | 1,284 | 52,400 |
| 2010/05/07 | 1,228 | 1,259 | 1,204 | 1,244 | 81,200 |
| 2010/05/06 | 1,291 | 1,321 | 1,280 | 1,288 | 57,700 |
| 2010/04/30 | 1,292 | 1,324 | 1,292 | 1,308 | 47,600 |
| 2010/04/28 | 1,274 | 1,308 | 1,266 | 1,288 | 133,400 |
| 2010/04/27 | 1,370 | 1,373 | 1,321 | 1,334 | 116,200 |
| 2010/04/26 | 1,330 | 1,360 | 1,322 | 1,357 | 148,400 |
| 2010/04/23 | 1,290 | 1,313 | 1,274 | 1,313 | 112,600 |
| 2010/04/22 | 1,280 | 1,289 | 1,257 | 1,289 | 95,500 |
| 2010/04/21 | 1,275 | 1,288 | 1,256 | 1,275 | 140,700 |
| 2010/04/20 | 1,189 | 1,260 | 1,187 | 1,235 | 171,900 |
| 2010/04/19 | 1,187 | 1,189 | 1,173 | 1,189 | 37,000 |
| 2010/04/16 | 1,195 | 1,195 | 1,179 | 1,190 | 61,300 |
| 2010/04/15 | 1,151 | 1,192 | 1,149 | 1,191 | 120,500 |
| 2010/04/14 | 1,136 | 1,155 | 1,135 | 1,151 | 45,200 |
| 2010/04/13 | 1,166 | 1,166 | 1,138 | 1,150 | 58,000 |
| 2010/04/12 | 1,166 | 1,167 | 1,163 | 1,165 | 30,200 |
| 2010/04/09 | 1,160 | 1,170 | 1,160 | 1,167 | 51,800 |
| 2010/04/08 | 1,169 | 1,169 | 1,163 | 1,165 | 24,400 |
| 2010/04/07 | 1,161 | 1,170 | 1,160 | 1,166 | 32,300 |
| 2010/04/06 | 1,170 | 1,170 | 1,158 | 1,165 | 38,300 |
| 2010/04/05 | 1,155 | 1,173 | 1,153 | 1,166 | 43,100 |
| 2010/04/02 | 1,159 | 1,159 | 1,143 | 1,152 | 54,000 |
| 2010/04/01 | 1,142 | 1,151 | 1,140 | 1,143 | 73,500 |
| 2010/03/31 | 1,150 | 1,152 | 1,133 | 1,145 | 53,900 |
| 2010/03/30 | 1,139 | 1,146 | 1,122 | 1,139 | 121,700 |
| 2010/03/29 | 1,127 | 1,155 | 1,127 | 1,146 | 61,800 |
| 2010/03/26 | 1,135 | 1,136 | 1,111 | 1,125 | 61,300 |
| 2010/03/25 | 1,107 | 1,130 | 1,100 | 1,126 | 99,300 |
| 2010/03/24 | 1,109 | 1,109 | 1,095 | 1,098 | 41,900 |
| 2010/03/23 | 1,088 | 1,097 | 1,087 | 1,092 | 32,200 |
| 2010/03/19 | 1,081 | 1,094 | 1,081 | 1,087 | 21,500 |
| 2010/03/18 | 1,080 | 1,088 | 1,079 | 1,085 | 29,100 |
| 2010/03/17 | 1,087 | 1,088 | 1,076 | 1,084 | 17,700 |
| 2010/03/16 | 1,089 | 1,095 | 1,075 | 1,078 | 40,800 |
| 2010/03/15 | 1,091 | 1,096 | 1,077 | 1,085 | 30,400 |
| 2010/03/12 | 1,092 | 1,093 | 1,081 | 1,089 | 30,200 |
| 2010/03/11 | 1,093 | 1,093 | 1,083 | 1,092 | 22,500 |
| 2010/03/10 | 1,088 | 1,094 | 1,082 | 1,087 | 40,900 |
| 2010/03/09 | 1,075 | 1,093 | 1,074 | 1,082 | 42,600 |
| 2010/03/08 | 1,064 | 1,076 | 1,060 | 1,075 | 35,800 |
| 2010/03/05 | 1,043 | 1,078 | 1,035 | 1,050 | 36,000 |
| 2010/03/04 | 1,040 | 1,053 | 1,038 | 1,042 | 41,200 |
| 2010/03/03 | 1,056 | 1,068 | 1,050 | 1,053 | 38,400 |
| 2010/03/02 | 1,074 | 1,074 | 1,051 | 1,063 | 29,800 |
| 2010/03/01 | 1,080 | 1,083 | 1,061 | 1,064 | 46,900 |
| 2010/02/26 | 1,091 | 1,091 | 1,061 | 1,065 | 66,800 |
| 2010/02/25 | 1,052 | 1,090 | 1,049 | 1,090 | 129,600 |
| 2010/02/24 | 1,027 | 1,043 | 1,020 | 1,042 | 51,700 |
| 2010/02/23 | 1,015 | 1,026 | 1,010 | 1,022 | 32,300 |
| 2010/02/22 | 1,012 | 1,019 | 1,004 | 1,015 | 44,900 |
| 2010/02/19 | 1,025 | 1,025 | 1,005 | 1,008 | 44,500 |
| 2010/02/18 | 1,020 | 1,029 | 1,012 | 1,016 | 44,600 |
| 2010/02/17 | 1,004 | 1,012 | 1,001 | 1,010 | 53,600 |
| 2010/02/16 | 1,009 | 1,010 | 1,001 | 1,004 | 30,200 |
| 2010/02/15 | 1,017 | 1,017 | 1,004 | 1,004 | 21,800 |
| 2010/02/12 | 1,023 | 1,024 | 1,010 | 1,017 | 32,200 |
| 2010/02/10 | 1,015 | 1,019 | 1,001 | 1,017 | 38,700 |
| 2010/02/09 | 1,020 | 1,021 | 1,004 | 1,008 | 39,400 |
| 2010/02/08 | 1,019 | 1,026 | 1,015 | 1,017 | 28,100 |
| 2010/02/05 | 1,008 | 1,047 | 1,008 | 1,014 | 65,400 |
| 2010/02/04 | 1,046 | 1,077 | 1,043 | 1,051 | 55,600 |
| 2010/02/03 | 1,036 | 1,055 | 1,035 | 1,049 | 30,500 |
| 2010/02/02 | 1,037 | 1,037 | 1,015 | 1,028 | 47,600 |
| 2010/02/01 | 1,051 | 1,056 | 1,006 | 1,016 | 107,800 |
| 2010/01/29 | 1,066 | 1,069 | 1,052 | 1,052 | 65,500 |
| 2010/01/28 | 1,064 | 1,081 | 1,063 | 1,081 | 51,400 |
| 2010/01/27 | 1,110 | 1,116 | 1,056 | 1,075 | 105,500 |
| 2010/01/26 | 1,138 | 1,140 | 1,111 | 1,111 | 52,400 |
| 2010/01/25 | 1,150 | 1,150 | 1,126 | 1,131 | 77,800 |
| 2010/01/22 | 1,150 | 1,158 | 1,140 | 1,155 | 104,400 |
| 2010/01/21 | 1,151 | 1,159 | 1,130 | 1,148 | 166,200 |
| 2010/01/20 | 1,120 | 1,150 | 1,113 | 1,139 | 105,000 |
| 2010/01/19 | 1,126 | 1,126 | 1,109 | 1,110 | 55,600 |
| 2010/01/18 | 1,111 | 1,124 | 1,106 | 1,120 | 53,500 |
| 2010/01/15 | 1,110 | 1,118 | 1,103 | 1,114 | 121,900 |
| 2010/01/14 | 1,129 | 1,130 | 1,111 | 1,113 | 88,800 |
| 2010/01/13 | 1,120 | 1,131 | 1,115 | 1,118 | 77,400 |
| 2010/01/12 | 1,115 | 1,126 | 1,113 | 1,122 | 85,100 |
| 2010/01/08 | 1,146 | 1,146 | 1,110 | 1,111 | 151,100 |
| 2010/01/07 | 1,127 | 1,148 | 1,119 | 1,136 | 92,700 |
| 2010/01/06 | 1,129 | 1,130 | 1,113 | 1,127 | 58,500 |
| 2010/01/05 | 1,138 | 1,145 | 1,115 | 1,130 | 88,700 |
| 2010/01/04 | 1,108 | 1,129 | 1,099 | 1,128 | 113,900 |