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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,020 | 3,065 | 2,993 | 2,996 | 39,900 |
| 2014/12/29 | 3,040 | 3,075 | 3,000 | 3,020 | 63,500 |
| 2014/12/26 | 2,970 | 3,050 | 2,970 | 3,035 | 100,200 |
| 2014/12/25 | 2,920 | 2,929 | 2,912 | 2,920 | 29,300 |
| 2014/12/24 | 2,917 | 2,933 | 2,892 | 2,904 | 31,000 |
| 2014/12/22 | 2,938 | 2,939 | 2,898 | 2,926 | 27,600 |
| 2014/12/19 | 2,891 | 2,930 | 2,864 | 2,911 | 48,600 |
| 2014/12/18 | 2,855 | 2,899 | 2,838 | 2,891 | 48,100 |
| 2014/12/17 | 2,820 | 2,839 | 2,802 | 2,806 | 36,700 |
| 2014/12/16 | 2,826 | 2,839 | 2,822 | 2,823 | 22,100 |
| 2014/12/15 | 2,856 | 2,880 | 2,825 | 2,845 | 27,800 |
| 2014/12/12 | 2,835 | 2,859 | 2,820 | 2,821 | 32,000 |
| 2014/12/11 | 2,805 | 2,855 | 2,801 | 2,835 | 27,800 |
| 2014/12/10 | 2,850 | 2,853 | 2,818 | 2,829 | 45,000 |
| 2014/12/09 | 2,900 | 2,900 | 2,858 | 2,869 | 35,200 |
| 2014/12/08 | 2,887 | 2,904 | 2,865 | 2,893 | 34,700 |
| 2014/12/05 | 2,874 | 2,890 | 2,860 | 2,890 | 24,600 |
| 2014/12/04 | 2,865 | 2,879 | 2,850 | 2,874 | 34,700 |
| 2014/12/03 | 2,858 | 2,873 | 2,858 | 2,864 | 38,500 |
| 2014/12/02 | 2,844 | 2,852 | 2,830 | 2,850 | 28,100 |
| 2014/12/01 | 2,855 | 2,858 | 2,831 | 2,835 | 29,400 |
| 2014/11/28 | 2,841 | 2,857 | 2,830 | 2,846 | 38,400 |
| 2014/11/27 | 2,888 | 2,899 | 2,841 | 2,849 | 42,900 |
| 2014/11/26 | 2,871 | 2,903 | 2,856 | 2,888 | 53,600 |
| 2014/11/25 | 2,925 | 2,925 | 2,891 | 2,900 | 90,400 |
| 2014/11/21 | 2,880 | 2,906 | 2,870 | 2,892 | 26,800 |
| 2014/11/20 | 2,915 | 2,916 | 2,880 | 2,880 | 58,900 |
| 2014/11/19 | 2,941 | 2,968 | 2,912 | 2,912 | 28,700 |
| 2014/11/18 | 2,902 | 2,942 | 2,902 | 2,936 | 29,100 |
| 2014/11/17 | 3,000 | 3,000 | 2,901 | 2,902 | 59,200 |
| 2014/11/14 | 3,015 | 3,020 | 2,980 | 3,010 | 22,200 |
| 2014/11/13 | 2,980 | 3,025 | 2,960 | 3,015 | 26,100 |
| 2014/11/12 | 3,010 | 3,025 | 2,989 | 2,991 | 21,200 |
| 2014/11/11 | 3,000 | 3,025 | 2,995 | 3,010 | 15,400 |
| 2014/11/10 | 3,010 | 3,035 | 2,990 | 3,010 | 14,900 |
| 2014/11/07 | 3,025 | 3,050 | 3,025 | 3,035 | 11,400 |
| 2014/11/06 | 3,030 | 3,040 | 2,989 | 3,020 | 23,300 |
| 2014/11/05 | 3,065 | 3,080 | 3,005 | 3,005 | 24,300 |
| 2014/11/04 | 3,120 | 3,120 | 3,045 | 3,065 | 28,400 |
| 2014/10/31 | 3,000 | 3,045 | 2,997 | 3,025 | 44,700 |
| 2014/10/30 | 2,996 | 3,005 | 2,965 | 2,975 | 23,500 |
| 2014/10/29 | 2,983 | 2,990 | 2,954 | 2,960 | 16,600 |
| 2014/10/28 | 2,993 | 2,993 | 2,945 | 2,952 | 17,500 |
| 2014/10/27 | 2,998 | 2,999 | 2,961 | 2,973 | 15,300 |
| 2014/10/24 | 2,945 | 2,951 | 2,910 | 2,951 | 24,700 |
| 2014/10/23 | 2,905 | 2,931 | 2,905 | 2,914 | 9,200 |
| 2014/10/22 | 2,894 | 2,934 | 2,894 | 2,921 | 16,800 |
| 2014/10/21 | 2,890 | 2,890 | 2,827 | 2,878 | 26,000 |
| 2014/10/20 | 2,810 | 2,877 | 2,802 | 2,863 | 23,600 |
| 2014/10/17 | 2,840 | 2,841 | 2,748 | 2,755 | 50,300 |
| 2014/10/16 | 2,865 | 2,900 | 2,843 | 2,849 | 31,000 |
| 2014/10/15 | 2,916 | 2,935 | 2,898 | 2,909 | 12,900 |
| 2014/10/14 | 2,900 | 2,960 | 2,890 | 2,913 | 31,400 |
| 2014/10/10 | 2,892 | 2,942 | 2,892 | 2,936 | 29,300 |
| 2014/10/09 | 3,050 | 3,050 | 2,950 | 2,953 | 50,100 |
| 2014/10/08 | 3,060 | 3,060 | 3,020 | 3,050 | 32,600 |
| 2014/10/07 | 3,105 | 3,115 | 3,080 | 3,095 | 32,100 |
| 2014/10/06 | 3,115 | 3,115 | 3,070 | 3,080 | 23,400 |
| 2014/10/03 | 3,030 | 3,080 | 3,030 | 3,075 | 29,100 |
| 2014/10/02 | 3,085 | 3,085 | 3,010 | 3,025 | 65,000 |
| 2014/10/01 | 3,130 | 3,140 | 3,075 | 3,090 | 47,900 |
| 2014/09/30 | 3,195 | 3,200 | 3,085 | 3,110 | 118,500 |
| 2014/09/29 | 3,290 | 3,290 | 3,240 | 3,250 | 27,300 |
| 2014/09/26 | 3,240 | 3,255 | 3,210 | 3,240 | 30,300 |
| 2014/09/25 | 3,100 | 3,240 | 3,100 | 3,240 | 52,300 |
| 2014/09/24 | 3,130 | 3,150 | 3,075 | 3,095 | 45,900 |
| 2014/09/22 | 3,100 | 3,130 | 3,100 | 3,130 | 16,500 |
| 2014/09/19 | 3,130 | 3,130 | 3,100 | 3,125 | 31,000 |
| 2014/09/18 | 3,125 | 3,130 | 3,100 | 3,125 | 15,100 |
| 2014/09/17 | 3,120 | 3,150 | 3,100 | 3,110 | 16,700 |
| 2014/09/16 | 3,115 | 3,125 | 3,105 | 3,110 | 12,800 |
| 2014/09/12 | 3,100 | 3,140 | 3,100 | 3,120 | 25,500 |
| 2014/09/11 | 3,165 | 3,170 | 3,100 | 3,115 | 28,100 |
| 2014/09/10 | 3,125 | 3,125 | 3,070 | 3,120 | 19,300 |
| 2014/09/09 | 3,095 | 3,130 | 3,085 | 3,100 | 19,500 |
| 2014/09/08 | 3,100 | 3,105 | 3,065 | 3,090 | 14,900 |
| 2014/09/05 | 3,105 | 3,125 | 3,075 | 3,085 | 15,800 |
| 2014/09/04 | 3,165 | 3,170 | 3,100 | 3,110 | 22,200 |
| 2014/09/03 | 3,155 | 3,185 | 3,135 | 3,170 | 28,500 |
| 2014/09/02 | 3,200 | 3,200 | 3,115 | 3,125 | 32,300 |
| 2014/09/01 | 3,165 | 3,210 | 3,140 | 3,160 | 20,500 |
| 2014/08/29 | 3,150 | 3,200 | 3,120 | 3,195 | 29,100 |
| 2014/08/28 | 3,230 | 3,230 | 3,150 | 3,155 | 30,900 |
| 2014/08/27 | 3,250 | 3,270 | 3,205 | 3,230 | 11,100 |
| 2014/08/26 | 3,300 | 3,300 | 3,240 | 3,250 | 35,900 |
| 2014/08/25 | 3,245 | 3,295 | 3,245 | 3,290 | 26,600 |
| 2014/08/22 | 3,275 | 3,275 | 3,220 | 3,240 | 14,200 |
| 2014/08/21 | 3,300 | 3,300 | 3,220 | 3,250 | 35,400 |
| 2014/08/20 | 3,280 | 3,295 | 3,260 | 3,295 | 22,100 |
| 2014/08/19 | 3,295 | 3,300 | 3,230 | 3,285 | 35,800 |
| 2014/08/18 | 3,230 | 3,265 | 3,215 | 3,265 | 27,500 |
| 2014/08/15 | 3,240 | 3,250 | 3,230 | 3,250 | 25,100 |
| 2014/08/14 | 3,195 | 3,240 | 3,165 | 3,240 | 36,300 |
| 2014/08/13 | 3,100 | 3,200 | 3,100 | 3,195 | 31,100 |
| 2014/08/12 | 3,125 | 3,140 | 3,085 | 3,125 | 55,900 |
| 2014/08/11 | 3,105 | 3,140 | 3,105 | 3,140 | 21,800 |
| 2014/08/08 | 3,120 | 3,120 | 3,070 | 3,100 | 42,300 |
| 2014/08/07 | 3,090 | 3,125 | 3,080 | 3,115 | 19,800 |
| 2014/08/06 | 3,100 | 3,120 | 3,090 | 3,110 | 23,300 |
| 2014/08/05 | 3,140 | 3,140 | 3,105 | 3,110 | 17,700 |
| 2014/08/04 | 3,080 | 3,130 | 3,060 | 3,110 | 18,600 |
| 2014/08/01 | 3,085 | 3,125 | 3,070 | 3,095 | 35,600 |
| 2014/07/31 | 3,195 | 3,195 | 3,120 | 3,140 | 42,300 |
| 2014/07/30 | 3,210 | 3,225 | 3,185 | 3,195 | 31,900 |
| 2014/07/29 | 3,190 | 3,200 | 3,160 | 3,195 | 29,800 |
| 2014/07/28 | 3,220 | 3,235 | 3,185 | 3,210 | 33,300 |
| 2014/07/25 | 3,215 | 3,230 | 3,195 | 3,220 | 27,200 |
| 2014/07/24 | 3,170 | 3,200 | 3,170 | 3,200 | 19,400 |
| 2014/07/23 | 3,185 | 3,210 | 3,150 | 3,170 | 22,200 |
| 2014/07/22 | 3,200 | 3,205 | 3,140 | 3,200 | 28,000 |
| 2014/07/18 | 3,175 | 3,175 | 3,110 | 3,150 | 47,800 |
| 2014/07/17 | 3,200 | 3,220 | 3,185 | 3,185 | 22,500 |
| 2014/07/16 | 3,155 | 3,200 | 3,155 | 3,190 | 22,800 |
| 2014/07/15 | 3,130 | 3,190 | 3,130 | 3,180 | 34,800 |
| 2014/07/14 | 3,150 | 3,180 | 3,140 | 3,140 | 33,400 |
| 2014/07/11 | 3,185 | 3,215 | 3,160 | 3,190 | 34,700 |
| 2014/07/10 | 3,155 | 3,280 | 3,155 | 3,230 | 88,700 |
| 2014/07/09 | 3,170 | 3,195 | 3,120 | 3,155 | 89,600 |
| 2014/07/08 | 3,265 | 3,300 | 3,180 | 3,205 | 123,400 |
| 2014/07/07 | 3,140 | 3,250 | 3,140 | 3,225 | 136,600 |
| 2014/07/04 | 3,140 | 3,150 | 3,090 | 3,130 | 43,400 |
| 2014/07/03 | 3,125 | 3,165 | 3,110 | 3,130 | 57,000 |
| 2014/07/02 | 3,030 | 3,190 | 3,030 | 3,120 | 125,800 |
| 2014/07/01 | 3,070 | 3,095 | 2,970 | 3,085 | 218,500 |
| 2014/06/30 | 2,864 | 2,994 | 2,861 | 2,976 | 66,700 |
| 2014/06/27 | 2,921 | 2,921 | 2,864 | 2,889 | 34,800 |
| 2014/06/26 | 2,927 | 2,927 | 2,886 | 2,921 | 24,300 |
| 2014/06/25 | 2,950 | 2,960 | 2,885 | 2,912 | 42,000 |
| 2014/06/24 | 2,914 | 2,945 | 2,874 | 2,939 | 27,600 |
| 2014/06/23 | 2,930 | 2,930 | 2,900 | 2,913 | 21,700 |
| 2014/06/20 | 2,945 | 2,950 | 2,922 | 2,925 | 17,900 |
| 2014/06/19 | 2,955 | 2,955 | 2,922 | 2,945 | 17,000 |
| 2014/06/18 | 2,945 | 2,966 | 2,913 | 2,928 | 23,400 |
| 2014/06/17 | 2,945 | 2,948 | 2,915 | 2,935 | 27,500 |
| 2014/06/16 | 2,959 | 2,960 | 2,910 | 2,943 | 28,800 |
| 2014/06/13 | 2,945 | 2,957 | 2,900 | 2,952 | 65,800 |
| 2014/06/12 | 2,833 | 2,942 | 2,826 | 2,937 | 99,500 |
| 2014/06/11 | 2,787 | 2,831 | 2,785 | 2,829 | 22,400 |
| 2014/06/10 | 2,825 | 2,825 | 2,770 | 2,787 | 35,300 |
| 2014/06/09 | 2,849 | 2,849 | 2,812 | 2,825 | 19,300 |
| 2014/06/06 | 2,819 | 2,830 | 2,789 | 2,812 | 38,200 |
| 2014/06/05 | 2,862 | 2,870 | 2,785 | 2,812 | 65,500 |
| 2014/06/04 | 2,920 | 2,929 | 2,865 | 2,884 | 98,000 |
| 2014/06/03 | 2,732 | 2,876 | 2,732 | 2,855 | 162,400 |
| 2014/06/02 | 2,709 | 2,742 | 2,695 | 2,727 | 30,800 |
| 2014/05/30 | 2,722 | 2,722 | 2,695 | 2,710 | 37,200 |
| 2014/05/29 | 2,726 | 2,739 | 2,700 | 2,702 | 29,100 |
| 2014/05/28 | 2,663 | 2,735 | 2,662 | 2,729 | 78,500 |
| 2014/05/27 | 2,700 | 2,709 | 2,680 | 2,687 | 96,600 |
| 2014/05/26 | 2,718 | 2,718 | 2,664 | 2,700 | 51,200 |
| 2014/05/23 | 2,642 | 2,676 | 2,625 | 2,670 | 47,600 |
| 2014/05/22 | 2,604 | 2,631 | 2,590 | 2,622 | 41,300 |
| 2014/05/21 | 2,575 | 2,609 | 2,551 | 2,599 | 25,600 |
| 2014/05/20 | 2,620 | 2,624 | 2,574 | 2,576 | 39,400 |
| 2014/05/19 | 2,582 | 2,636 | 2,550 | 2,585 | 50,700 |
| 2014/05/16 | 2,671 | 2,679 | 2,605 | 2,610 | 54,000 |
| 2014/05/15 | 2,665 | 2,694 | 2,621 | 2,678 | 27,400 |
| 2014/05/14 | 2,705 | 2,705 | 2,679 | 2,684 | 40,000 |
| 2014/05/13 | 2,733 | 2,735 | 2,692 | 2,706 | 50,800 |
| 2014/05/12 | 2,705 | 2,729 | 2,694 | 2,709 | 38,600 |
| 2014/05/09 | 2,726 | 2,740 | 2,688 | 2,716 | 45,000 |
| 2014/05/08 | 2,757 | 2,757 | 2,690 | 2,726 | 48,600 |
| 2014/05/07 | 2,731 | 2,768 | 2,721 | 2,751 | 66,700 |
| 2014/05/02 | 2,728 | 2,740 | 2,700 | 2,730 | 49,800 |
| 2014/05/01 | 2,705 | 2,729 | 2,682 | 2,727 | 40,100 |
| 2014/04/30 | 2,720 | 2,721 | 2,661 | 2,683 | 47,700 |
| 2014/04/28 | 2,740 | 2,740 | 2,692 | 2,718 | 34,200 |
| 2014/04/25 | 2,713 | 2,718 | 2,686 | 2,711 | 36,400 |
| 2014/04/24 | 2,758 | 2,758 | 2,701 | 2,712 | 43,200 |
| 2014/04/23 | 2,738 | 2,800 | 2,724 | 2,753 | 47,900 |
| 2014/04/22 | 2,815 | 2,846 | 2,739 | 2,740 | 74,500 |
| 2014/04/21 | 2,888 | 2,921 | 2,807 | 2,828 | 79,600 |
| 2014/04/18 | 2,815 | 2,888 | 2,782 | 2,887 | 49,000 |
| 2014/04/17 | 2,842 | 2,847 | 2,816 | 2,829 | 24,200 |
| 2014/04/16 | 2,775 | 2,847 | 2,757 | 2,844 | 70,400 |
| 2014/04/15 | 2,830 | 2,837 | 2,730 | 2,780 | 82,500 |
| 2014/04/14 | 2,776 | 2,845 | 2,773 | 2,786 | 70,300 |
| 2014/04/11 | 2,810 | 2,853 | 2,775 | 2,775 | 105,000 |
| 2014/04/10 | 2,930 | 2,948 | 2,875 | 2,881 | 99,300 |
| 2014/04/09 | 2,951 | 3,015 | 2,905 | 2,921 | 125,200 |
| 2014/04/08 | 3,010 | 3,075 | 2,997 | 3,010 | 150,900 |
| 2014/04/07 | 2,985 | 3,050 | 2,979 | 3,040 | 144,400 |
| 2014/04/04 | 2,936 | 2,993 | 2,920 | 2,984 | 103,400 |
| 2014/04/03 | 2,881 | 2,958 | 2,879 | 2,949 | 129,900 |
| 2014/04/02 | 2,805 | 2,950 | 2,801 | 2,931 | 254,600 |
| 2014/04/01 | 2,749 | 2,787 | 2,680 | 2,767 | 122,800 |
| 2014/03/31 | 2,750 | 2,750 | 2,710 | 2,750 | 46,300 |
| 2014/03/28 | 2,735 | 2,748 | 2,690 | 2,724 | 63,900 |
| 2014/03/27 | 2,680 | 2,713 | 2,670 | 2,705 | 67,700 |
| 2014/03/26 | 2,698 | 2,700 | 2,630 | 2,680 | 64,700 |
| 2014/03/25 | 2,698 | 2,699 | 2,650 | 2,676 | 62,300 |
| 2014/03/24 | 2,560 | 2,667 | 2,555 | 2,637 | 64,200 |
| 2014/03/20 | 2,528 | 2,551 | 2,518 | 2,538 | 51,500 |
| 2014/03/19 | 2,446 | 2,559 | 2,446 | 2,527 | 68,400 |
| 2014/03/18 | 2,424 | 2,448 | 2,408 | 2,431 | 28,700 |
| 2014/03/17 | 2,410 | 2,420 | 2,385 | 2,403 | 25,500 |
| 2014/03/14 | 2,475 | 2,485 | 2,430 | 2,436 | 52,300 |
| 2014/03/13 | 2,446 | 2,490 | 2,411 | 2,475 | 23,600 |
| 2014/03/12 | 2,468 | 2,468 | 2,442 | 2,446 | 32,500 |
| 2014/03/11 | 2,490 | 2,498 | 2,465 | 2,493 | 15,500 |
| 2014/03/10 | 2,495 | 2,501 | 2,453 | 2,488 | 32,600 |
| 2014/03/07 | 2,518 | 2,518 | 2,481 | 2,496 | 17,600 |
| 2014/03/06 | 2,482 | 2,509 | 2,456 | 2,498 | 23,400 |
| 2014/03/05 | 2,500 | 2,519 | 2,473 | 2,486 | 19,100 |
| 2014/03/04 | 2,450 | 2,489 | 2,435 | 2,489 | 25,000 |
| 2014/03/03 | 2,490 | 2,490 | 2,442 | 2,472 | 34,400 |
| 2014/02/28 | 2,540 | 2,544 | 2,500 | 2,513 | 29,000 |
| 2014/02/27 | 2,570 | 2,586 | 2,517 | 2,532 | 34,400 |
| 2014/02/26 | 2,615 | 2,617 | 2,574 | 2,592 | 22,600 |
| 2014/02/25 | 2,610 | 2,610 | 2,572 | 2,603 | 35,300 |
| 2014/02/24 | 2,630 | 2,630 | 2,565 | 2,592 | 18,600 |
| 2014/02/21 | 2,598 | 2,640 | 2,584 | 2,635 | 37,200 |
| 2014/02/20 | 2,599 | 2,609 | 2,544 | 2,570 | 29,100 |
| 2014/02/19 | 2,599 | 2,620 | 2,552 | 2,614 | 28,300 |
| 2014/02/18 | 2,535 | 2,599 | 2,521 | 2,590 | 28,500 |
| 2014/02/17 | 2,583 | 2,595 | 2,518 | 2,535 | 27,600 |
| 2014/02/14 | 2,606 | 2,611 | 2,536 | 2,559 | 32,600 |
| 2014/02/13 | 2,669 | 2,669 | 2,604 | 2,620 | 24,700 |
| 2014/02/12 | 2,663 | 2,685 | 2,634 | 2,656 | 48,500 |
| 2014/02/10 | 2,650 | 2,689 | 2,642 | 2,659 | 42,300 |
| 2014/02/07 | 2,628 | 2,649 | 2,561 | 2,640 | 42,100 |
| 2014/02/06 | 2,609 | 2,647 | 2,577 | 2,616 | 50,800 |
| 2014/02/05 | 2,600 | 2,627 | 2,551 | 2,608 | 75,000 |
| 2014/02/04 | 2,522 | 2,593 | 2,490 | 2,542 | 151,300 |
| 2014/02/03 | 2,625 | 2,675 | 2,592 | 2,599 | 69,700 |
| 2014/01/31 | 2,635 | 2,654 | 2,606 | 2,630 | 77,300 |
| 2014/01/30 | 2,650 | 2,653 | 2,623 | 2,634 | 79,200 |
| 2014/01/29 | 2,656 | 2,688 | 2,640 | 2,682 | 42,100 |
| 2014/01/28 | 2,600 | 2,657 | 2,575 | 2,605 | 81,500 |
| 2014/01/27 | 2,601 | 2,648 | 2,594 | 2,600 | 50,500 |
| 2014/01/24 | 2,595 | 2,670 | 2,561 | 2,651 | 74,200 |
| 2014/01/23 | 2,694 | 2,699 | 2,631 | 2,632 | 67,200 |
| 2014/01/22 | 2,679 | 2,728 | 2,667 | 2,694 | 63,400 |
| 2014/01/21 | 2,729 | 2,729 | 2,640 | 2,671 | 114,900 |
| 2014/01/20 | 2,752 | 2,755 | 2,661 | 2,724 | 153,200 |
| 2014/01/17 | 2,670 | 2,759 | 2,666 | 2,750 | 193,200 |
| 2014/01/16 | 2,624 | 2,684 | 2,611 | 2,661 | 143,600 |
| 2014/01/15 | 2,550 | 2,613 | 2,542 | 2,610 | 146,400 |
| 2014/01/14 | 2,500 | 2,557 | 2,490 | 2,505 | 152,500 |
| 2014/01/10 | 2,479 | 2,538 | 2,461 | 2,525 | 188,000 |
| 2014/01/09 | 2,465 | 2,476 | 2,441 | 2,474 | 63,200 |
| 2014/01/08 | 2,429 | 2,475 | 2,425 | 2,468 | 87,000 |
| 2014/01/07 | 2,447 | 2,458 | 2,410 | 2,451 | 65,500 |
| 2014/01/06 | 2,402 | 2,480 | 2,401 | 2,458 | 174,200 |