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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,150 | 4,175 | 4,050 | 4,135 | 39,300 |
| 2015/12/29 | 4,070 | 4,140 | 4,065 | 4,110 | 46,300 |
| 2015/12/28 | 4,160 | 4,190 | 3,995 | 4,115 | 139,000 |
| 2015/12/25 | 4,360 | 4,365 | 4,295 | 4,335 | 21,900 |
| 2015/12/24 | 4,500 | 4,500 | 4,305 | 4,320 | 30,600 |
| 2015/12/22 | 4,380 | 4,440 | 4,345 | 4,435 | 24,800 |
| 2015/12/21 | 4,340 | 4,390 | 4,290 | 4,360 | 20,800 |
| 2015/12/18 | 4,340 | 4,455 | 4,320 | 4,335 | 37,300 |
| 2015/12/17 | 4,420 | 4,440 | 4,355 | 4,360 | 32,400 |
| 2015/12/16 | 4,305 | 4,360 | 4,295 | 4,350 | 29,000 |
| 2015/12/15 | 4,245 | 4,310 | 4,195 | 4,210 | 24,100 |
| 2015/12/14 | 4,150 | 4,240 | 4,150 | 4,230 | 14,400 |
| 2015/12/11 | 4,195 | 4,285 | 4,195 | 4,245 | 23,600 |
| 2015/12/10 | 4,230 | 4,240 | 4,165 | 4,205 | 31,600 |
| 2015/12/09 | 4,310 | 4,360 | 4,235 | 4,250 | 41,700 |
| 2015/12/08 | 4,460 | 4,470 | 4,355 | 4,375 | 35,700 |
| 2015/12/07 | 4,470 | 4,505 | 4,445 | 4,460 | 23,800 |
| 2015/12/04 | 4,420 | 4,470 | 4,360 | 4,410 | 38,000 |
| 2015/12/03 | 4,545 | 4,575 | 4,425 | 4,475 | 33,800 |
| 2015/12/02 | 4,430 | 4,580 | 4,420 | 4,580 | 77,200 |
| 2015/12/01 | 4,400 | 4,460 | 4,375 | 4,425 | 44,700 |
| 2015/11/30 | 4,350 | 4,400 | 4,310 | 4,400 | 36,500 |
| 2015/11/27 | 4,350 | 4,365 | 4,280 | 4,320 | 35,000 |
| 2015/11/26 | 4,365 | 4,395 | 4,270 | 4,330 | 53,700 |
| 2015/11/25 | 4,435 | 4,435 | 4,360 | 4,370 | 104,600 |
| 2015/11/24 | 4,280 | 4,445 | 4,280 | 4,415 | 110,600 |
| 2015/11/20 | 4,100 | 4,210 | 4,095 | 4,210 | 40,900 |
| 2015/11/19 | 4,065 | 4,100 | 4,050 | 4,085 | 31,900 |
| 2015/11/18 | 4,060 | 4,060 | 4,000 | 4,025 | 27,700 |
| 2015/11/17 | 4,040 | 4,060 | 4,015 | 4,030 | 24,600 |
| 2015/11/16 | 3,985 | 4,015 | 3,960 | 4,005 | 23,600 |
| 2015/11/13 | 4,050 | 4,050 | 4,020 | 4,040 | 20,500 |
| 2015/11/12 | 4,075 | 4,100 | 4,060 | 4,065 | 21,600 |
| 2015/11/11 | 4,070 | 4,070 | 4,035 | 4,070 | 20,400 |
| 2015/11/10 | 4,025 | 4,075 | 4,015 | 4,070 | 25,300 |
| 2015/11/09 | 4,070 | 4,120 | 4,035 | 4,065 | 43,100 |
| 2015/11/06 | 4,050 | 4,075 | 4,010 | 4,030 | 29,000 |
| 2015/11/05 | 4,040 | 4,070 | 4,000 | 4,050 | 30,300 |
| 2015/11/04 | 3,945 | 4,045 | 3,925 | 4,000 | 57,500 |
| 2015/11/02 | 3,900 | 3,920 | 3,890 | 3,910 | 28,800 |
| 2015/10/30 | 3,880 | 3,920 | 3,870 | 3,905 | 32,100 |
| 2015/10/29 | 3,880 | 3,890 | 3,855 | 3,875 | 21,900 |
| 2015/10/28 | 3,830 | 3,880 | 3,830 | 3,870 | 27,600 |
| 2015/10/27 | 3,920 | 3,920 | 3,810 | 3,830 | 79,500 |
| 2015/10/26 | 3,940 | 3,940 | 3,885 | 3,915 | 16,100 |
| 2015/10/23 | 3,930 | 3,960 | 3,850 | 3,875 | 41,100 |
| 2015/10/22 | 3,875 | 3,920 | 3,865 | 3,895 | 18,700 |
| 2015/10/21 | 3,900 | 3,925 | 3,890 | 3,895 | 19,200 |
| 2015/10/20 | 3,890 | 3,905 | 3,885 | 3,890 | 9,000 |
| 2015/10/19 | 3,880 | 3,900 | 3,870 | 3,880 | 13,600 |
| 2015/10/16 | 3,940 | 3,985 | 3,880 | 3,880 | 29,300 |
| 2015/10/15 | 3,880 | 3,945 | 3,880 | 3,930 | 17,400 |
| 2015/10/14 | 3,920 | 3,950 | 3,880 | 3,895 | 28,100 |
| 2015/10/13 | 3,900 | 3,905 | 3,860 | 3,880 | 25,600 |
| 2015/10/09 | 3,870 | 3,910 | 3,830 | 3,895 | 26,900 |
| 2015/10/08 | 3,940 | 3,940 | 3,850 | 3,855 | 25,200 |
| 2015/10/07 | 3,970 | 3,970 | 3,885 | 3,940 | 25,700 |
| 2015/10/06 | 3,970 | 4,020 | 3,940 | 3,955 | 33,600 |
| 2015/10/05 | 3,910 | 3,935 | 3,840 | 3,920 | 26,700 |
| 2015/10/02 | 3,805 | 3,925 | 3,780 | 3,910 | 48,900 |
| 2015/10/01 | 3,820 | 3,865 | 3,785 | 3,805 | 40,500 |
| 2015/09/30 | 3,820 | 3,865 | 3,720 | 3,800 | 65,600 |
| 2015/09/29 | 3,960 | 4,000 | 3,765 | 3,790 | 66,100 |
| 2015/09/28 | 3,895 | 3,990 | 3,825 | 3,985 | 45,300 |
| 2015/09/25 | 3,760 | 3,840 | 3,740 | 3,830 | 29,000 |
| 2015/09/24 | 3,805 | 3,865 | 3,750 | 3,760 | 36,400 |
| 2015/09/18 | 3,840 | 3,895 | 3,805 | 3,850 | 24,700 |
| 2015/09/17 | 3,830 | 3,840 | 3,775 | 3,835 | 21,900 |
| 2015/09/16 | 3,900 | 3,900 | 3,760 | 3,810 | 41,800 |
| 2015/09/15 | 3,810 | 3,890 | 3,810 | 3,845 | 30,300 |
| 2015/09/14 | 3,800 | 3,850 | 3,770 | 3,810 | 38,100 |
| 2015/09/11 | 3,765 | 3,860 | 3,700 | 3,805 | 47,600 |
| 2015/09/10 | 3,680 | 3,730 | 3,630 | 3,730 | 32,300 |
| 2015/09/09 | 3,720 | 3,740 | 3,670 | 3,730 | 38,900 |
| 2015/09/08 | 3,685 | 3,755 | 3,580 | 3,600 | 47,100 |
| 2015/09/07 | 3,700 | 3,720 | 3,605 | 3,685 | 41,100 |
| 2015/09/04 | 3,780 | 3,810 | 3,705 | 3,730 | 39,300 |
| 2015/09/03 | 3,810 | 3,905 | 3,790 | 3,800 | 41,100 |
| 2015/09/02 | 3,720 | 3,885 | 3,690 | 3,740 | 62,400 |
| 2015/09/01 | 3,945 | 3,965 | 3,845 | 3,850 | 43,500 |
| 2015/08/31 | 3,990 | 4,005 | 3,945 | 3,995 | 30,700 |
| 2015/08/28 | 4,020 | 4,055 | 3,960 | 3,990 | 47,500 |
| 2015/08/27 | 3,950 | 3,980 | 3,900 | 3,920 | 36,400 |
| 2015/08/26 | 3,930 | 3,930 | 3,755 | 3,850 | 62,700 |
| 2015/08/25 | 3,545 | 3,870 | 3,530 | 3,650 | 81,400 |
| 2015/08/24 | 3,755 | 3,905 | 3,695 | 3,695 | 80,200 |
| 2015/08/21 | 3,985 | 3,990 | 3,865 | 3,890 | 74,500 |
| 2015/08/20 | 4,050 | 4,080 | 4,010 | 4,015 | 29,300 |
| 2015/08/19 | 4,125 | 4,150 | 4,070 | 4,085 | 31,000 |
| 2015/08/18 | 4,210 | 4,210 | 4,150 | 4,175 | 17,500 |
| 2015/08/17 | 4,190 | 4,230 | 4,150 | 4,195 | 24,500 |
| 2015/08/14 | 4,160 | 4,205 | 4,155 | 4,175 | 38,700 |
| 2015/08/13 | 4,235 | 4,240 | 4,150 | 4,225 | 22,400 |
| 2015/08/12 | 4,295 | 4,320 | 4,205 | 4,235 | 37,300 |
| 2015/08/11 | 4,345 | 4,345 | 4,280 | 4,295 | 21,500 |
| 2015/08/10 | 4,240 | 4,330 | 4,240 | 4,320 | 33,600 |
| 2015/08/07 | 4,255 | 4,265 | 4,170 | 4,225 | 50,700 |
| 2015/08/06 | 4,320 | 4,345 | 4,260 | 4,270 | 34,900 |
| 2015/08/05 | 4,265 | 4,325 | 4,265 | 4,315 | 20,400 |
| 2015/08/04 | 4,325 | 4,355 | 4,250 | 4,325 | 29,600 |
| 2015/08/03 | 4,285 | 4,315 | 4,255 | 4,310 | 21,900 |
| 2015/07/31 | 4,285 | 4,285 | 4,210 | 4,245 | 35,400 |
| 2015/07/30 | 4,330 | 4,350 | 4,280 | 4,300 | 22,900 |
| 2015/07/29 | 4,375 | 4,375 | 4,310 | 4,345 | 22,000 |
| 2015/07/28 | 4,255 | 4,360 | 4,225 | 4,345 | 25,700 |
| 2015/07/27 | 4,445 | 4,450 | 4,285 | 4,300 | 50,700 |
| 2015/07/24 | 4,440 | 4,495 | 4,370 | 4,415 | 38,000 |
| 2015/07/23 | 4,265 | 4,445 | 4,265 | 4,445 | 77,000 |
| 2015/07/22 | 4,280 | 4,295 | 4,240 | 4,265 | 37,400 |
| 2015/07/21 | 4,330 | 4,330 | 4,280 | 4,315 | 33,800 |
| 2015/07/17 | 4,330 | 4,330 | 4,280 | 4,320 | 26,300 |
| 2015/07/16 | 4,340 | 4,340 | 4,290 | 4,330 | 29,500 |
| 2015/07/15 | 4,300 | 4,320 | 4,230 | 4,310 | 34,400 |
| 2015/07/14 | 4,300 | 4,310 | 4,250 | 4,280 | 46,800 |
| 2015/07/13 | 4,245 | 4,245 | 4,145 | 4,230 | 37,500 |
| 2015/07/10 | 4,285 | 4,285 | 4,130 | 4,175 | 88,600 |
| 2015/07/09 | 4,030 | 4,250 | 3,940 | 4,245 | 100,700 |
| 2015/07/08 | 4,370 | 4,370 | 4,075 | 4,115 | 120,900 |
| 2015/07/07 | 4,240 | 4,370 | 4,235 | 4,330 | 82,500 |
| 2015/07/06 | 4,120 | 4,300 | 4,120 | 4,210 | 71,700 |
| 2015/07/03 | 4,140 | 4,240 | 4,080 | 4,220 | 67,600 |
| 2015/07/02 | 4,220 | 4,255 | 4,030 | 4,140 | 164,700 |
| 2015/07/01 | 3,945 | 4,190 | 3,910 | 4,185 | 233,100 |
| 2015/06/30 | 3,745 | 3,950 | 3,725 | 3,865 | 251,900 |
| 2015/06/29 | 3,745 | 3,800 | 3,705 | 3,720 | 71,900 |
| 2015/06/26 | 3,800 | 3,885 | 3,800 | 3,885 | 55,100 |
| 2015/06/25 | 3,795 | 3,830 | 3,795 | 3,815 | 27,000 |
| 2015/06/24 | 3,840 | 3,845 | 3,820 | 3,840 | 27,400 |
| 2015/06/23 | 3,900 | 3,900 | 3,795 | 3,840 | 48,100 |
| 2015/06/22 | 3,835 | 3,920 | 3,820 | 3,840 | 77,400 |
| 2015/06/19 | 3,775 | 3,800 | 3,745 | 3,800 | 54,500 |
| 2015/06/18 | 3,785 | 3,795 | 3,745 | 3,775 | 59,600 |
| 2015/06/17 | 3,730 | 3,780 | 3,725 | 3,760 | 55,400 |
| 2015/06/16 | 3,660 | 3,735 | 3,635 | 3,725 | 109,900 |
| 2015/06/15 | 3,620 | 3,650 | 3,615 | 3,635 | 26,200 |
| 2015/06/12 | 3,610 | 3,660 | 3,595 | 3,640 | 40,600 |
| 2015/06/11 | 3,595 | 3,610 | 3,570 | 3,600 | 31,900 |
| 2015/06/10 | 3,590 | 3,610 | 3,570 | 3,575 | 16,200 |
| 2015/06/09 | 3,600 | 3,620 | 3,560 | 3,565 | 21,900 |
| 2015/06/08 | 3,620 | 3,635 | 3,595 | 3,610 | 31,600 |
| 2015/06/05 | 3,625 | 3,640 | 3,580 | 3,640 | 61,400 |
| 2015/06/04 | 3,535 | 3,590 | 3,520 | 3,590 | 41,700 |
| 2015/06/03 | 3,525 | 3,550 | 3,510 | 3,535 | 34,900 |
| 2015/06/02 | 3,570 | 3,575 | 3,510 | 3,525 | 58,000 |
| 2015/06/01 | 3,540 | 3,540 | 3,500 | 3,525 | 66,200 |
| 2015/05/29 | 3,640 | 3,640 | 3,540 | 3,540 | 138,400 |
| 2015/05/28 | 3,670 | 3,715 | 3,575 | 3,600 | 82,700 |
| 2015/05/27 | 3,700 | 3,735 | 3,605 | 3,700 | 97,300 |
| 2015/05/26 | 3,765 | 3,775 | 3,740 | 3,765 | 120,600 |
| 2015/05/25 | 3,785 | 3,795 | 3,755 | 3,770 | 49,100 |
| 2015/05/22 | 3,760 | 3,800 | 3,740 | 3,785 | 61,200 |
| 2015/05/21 | 3,750 | 3,760 | 3,725 | 3,730 | 44,000 |
| 2015/05/20 | 3,755 | 3,755 | 3,700 | 3,750 | 53,600 |
| 2015/05/19 | 3,750 | 3,760 | 3,655 | 3,695 | 120,600 |
| 2015/05/18 | 3,525 | 3,540 | 3,515 | 3,530 | 19,000 |
| 2015/05/15 | 3,450 | 3,545 | 3,435 | 3,535 | 31,800 |
| 2015/05/14 | 3,435 | 3,460 | 3,435 | 3,435 | 38,900 |
| 2015/05/13 | 3,465 | 3,485 | 3,430 | 3,460 | 45,900 |
| 2015/05/12 | 3,505 | 3,515 | 3,465 | 3,510 | 25,400 |
| 2015/05/11 | 3,525 | 3,525 | 3,490 | 3,500 | 23,100 |
| 2015/05/08 | 3,530 | 3,530 | 3,480 | 3,485 | 26,300 |
| 2015/05/07 | 3,475 | 3,535 | 3,470 | 3,505 | 17,800 |
| 2015/05/01 | 3,480 | 3,510 | 3,455 | 3,475 | 40,400 |
| 2015/04/30 | 3,520 | 3,555 | 3,495 | 3,530 | 62,900 |
| 2015/04/28 | 3,595 | 3,600 | 3,555 | 3,590 | 21,300 |
| 2015/04/27 | 3,645 | 3,645 | 3,565 | 3,585 | 22,900 |
| 2015/04/24 | 3,615 | 3,640 | 3,590 | 3,605 | 23,500 |
| 2015/04/23 | 3,660 | 3,685 | 3,620 | 3,630 | 24,000 |
| 2015/04/22 | 3,625 | 3,700 | 3,615 | 3,670 | 27,500 |
| 2015/04/21 | 3,615 | 3,620 | 3,585 | 3,615 | 20,400 |
| 2015/04/20 | 3,625 | 3,630 | 3,520 | 3,595 | 33,600 |
| 2015/04/17 | 3,700 | 3,700 | 3,615 | 3,625 | 30,300 |
| 2015/04/16 | 3,720 | 3,720 | 3,600 | 3,670 | 33,700 |
| 2015/04/15 | 3,790 | 3,790 | 3,700 | 3,705 | 26,100 |
| 2015/04/14 | 3,740 | 3,770 | 3,715 | 3,770 | 38,100 |
| 2015/04/13 | 3,720 | 3,745 | 3,695 | 3,720 | 33,600 |
| 2015/04/10 | 3,715 | 3,715 | 3,670 | 3,715 | 26,600 |
| 2015/04/09 | 3,700 | 3,725 | 3,670 | 3,700 | 45,900 |
| 2015/04/08 | 3,615 | 3,715 | 3,605 | 3,670 | 70,700 |
| 2015/04/07 | 3,600 | 3,620 | 3,550 | 3,580 | 34,200 |
| 2015/04/06 | 3,580 | 3,620 | 3,560 | 3,595 | 27,900 |
| 2015/04/03 | 3,515 | 3,565 | 3,505 | 3,565 | 19,300 |
| 2015/04/02 | 3,485 | 3,530 | 3,455 | 3,520 | 33,800 |
| 2015/04/01 | 3,460 | 3,480 | 3,370 | 3,440 | 62,800 |
| 2015/03/31 | 3,675 | 3,675 | 3,505 | 3,520 | 81,800 |
| 2015/03/30 | 3,530 | 3,610 | 3,530 | 3,585 | 40,100 |
| 2015/03/27 | 3,470 | 3,565 | 3,470 | 3,490 | 41,800 |
| 2015/03/26 | 3,500 | 3,605 | 3,445 | 3,480 | 67,500 |
| 2015/03/25 | 3,580 | 3,600 | 3,435 | 3,530 | 61,300 |
| 2015/03/24 | 3,755 | 3,830 | 3,575 | 3,590 | 94,200 |
| 2015/03/23 | 3,620 | 3,755 | 3,620 | 3,740 | 69,000 |
| 2015/03/20 | 3,565 | 3,650 | 3,530 | 3,615 | 68,300 |
| 2015/03/19 | 3,460 | 3,560 | 3,445 | 3,510 | 49,000 |
| 2015/03/18 | 3,400 | 3,450 | 3,400 | 3,445 | 21,000 |
| 2015/03/17 | 3,430 | 3,450 | 3,365 | 3,410 | 36,400 |
| 2015/03/16 | 3,330 | 3,425 | 3,330 | 3,410 | 37,600 |
| 2015/03/13 | 3,295 | 3,330 | 3,275 | 3,325 | 61,100 |
| 2015/03/12 | 3,250 | 3,250 | 3,230 | 3,250 | 17,800 |
| 2015/03/11 | 3,205 | 3,245 | 3,205 | 3,240 | 18,400 |
| 2015/03/10 | 3,190 | 3,250 | 3,190 | 3,245 | 21,900 |
| 2015/03/09 | 3,210 | 3,220 | 3,180 | 3,190 | 25,000 |
| 2015/03/06 | 3,210 | 3,210 | 3,180 | 3,200 | 21,100 |
| 2015/03/05 | 3,145 | 3,200 | 3,145 | 3,200 | 30,300 |
| 2015/03/04 | 3,175 | 3,175 | 3,120 | 3,135 | 28,000 |
| 2015/03/03 | 3,195 | 3,200 | 3,170 | 3,185 | 27,600 |
| 2015/03/02 | 3,125 | 3,175 | 3,125 | 3,150 | 34,600 |
| 2015/02/27 | 3,100 | 3,120 | 3,100 | 3,110 | 16,900 |
| 2015/02/26 | 3,120 | 3,120 | 3,070 | 3,100 | 33,400 |
| 2015/02/25 | 3,100 | 3,120 | 3,080 | 3,115 | 19,700 |
| 2015/02/24 | 3,090 | 3,110 | 3,085 | 3,110 | 13,300 |
| 2015/02/23 | 3,110 | 3,110 | 3,070 | 3,085 | 14,300 |
| 2015/02/20 | 3,115 | 3,120 | 3,090 | 3,110 | 13,200 |
| 2015/02/19 | 3,110 | 3,120 | 3,100 | 3,120 | 22,100 |
| 2015/02/18 | 3,070 | 3,110 | 3,065 | 3,110 | 22,300 |
| 2015/02/17 | 3,055 | 3,075 | 3,040 | 3,065 | 14,600 |
| 2015/02/16 | 3,060 | 3,090 | 3,030 | 3,060 | 19,600 |
| 2015/02/13 | 3,055 | 3,070 | 3,035 | 3,060 | 26,100 |
| 2015/02/12 | 3,115 | 3,120 | 2,966 | 3,000 | 50,700 |
| 2015/02/10 | 3,100 | 3,115 | 3,085 | 3,115 | 38,900 |
| 2015/02/09 | 3,080 | 3,100 | 3,075 | 3,100 | 27,000 |
| 2015/02/06 | 3,055 | 3,075 | 3,040 | 3,065 | 38,500 |
| 2015/02/05 | 3,050 | 3,080 | 3,035 | 3,065 | 48,900 |
| 2015/02/04 | 3,020 | 3,050 | 3,010 | 3,045 | 43,900 |
| 2015/02/03 | 3,025 | 3,040 | 3,000 | 3,020 | 44,600 |
| 2015/02/02 | 2,987 | 3,035 | 2,961 | 3,035 | 49,300 |
| 2015/01/30 | 2,947 | 2,999 | 2,930 | 2,987 | 46,500 |
| 2015/01/29 | 2,947 | 2,990 | 2,901 | 2,951 | 56,500 |
| 2015/01/28 | 2,878 | 2,948 | 2,876 | 2,937 | 41,700 |
| 2015/01/27 | 2,852 | 2,906 | 2,852 | 2,900 | 31,500 |
| 2015/01/26 | 2,849 | 2,850 | 2,831 | 2,840 | 15,600 |
| 2015/01/23 | 2,862 | 2,862 | 2,831 | 2,850 | 30,000 |
| 2015/01/22 | 2,839 | 2,839 | 2,811 | 2,822 | 29,000 |
| 2015/01/21 | 2,856 | 2,865 | 2,839 | 2,844 | 29,100 |
| 2015/01/20 | 2,842 | 2,858 | 2,834 | 2,836 | 19,000 |
| 2015/01/19 | 2,818 | 2,844 | 2,805 | 2,824 | 21,400 |
| 2015/01/16 | 2,825 | 2,844 | 2,782 | 2,813 | 37,700 |
| 2015/01/15 | 2,873 | 2,880 | 2,812 | 2,833 | 77,200 |
| 2015/01/14 | 2,871 | 2,884 | 2,853 | 2,859 | 29,600 |
| 2015/01/13 | 2,924 | 2,930 | 2,868 | 2,873 | 41,500 |
| 2015/01/09 | 2,980 | 2,986 | 2,913 | 2,923 | 28,000 |
| 2015/01/08 | 2,940 | 3,020 | 2,940 | 2,980 | 59,500 |
| 2015/01/07 | 2,922 | 2,947 | 2,916 | 2,919 | 38,900 |
| 2015/01/06 | 2,911 | 2,980 | 2,911 | 2,950 | 39,100 |
| 2015/01/05 | 3,010 | 3,020 | 2,967 | 2,974 | 60,000 |