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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,375 | 3,385 | 3,320 | 3,325 | 65,300 |
| 2017/12/28 | 3,400 | 3,445 | 3,370 | 3,375 | 60,100 |
| 2017/12/27 | 3,360 | 3,395 | 3,360 | 3,375 | 20,300 |
| 2017/12/26 | 3,390 | 3,390 | 3,360 | 3,370 | 41,400 |
| 2017/12/25 | 3,395 | 3,395 | 3,375 | 3,390 | 27,000 |
| 2017/12/22 | 3,400 | 3,400 | 3,385 | 3,395 | 18,900 |
| 2017/12/21 | 3,380 | 3,410 | 3,375 | 3,385 | 23,300 |
| 2017/12/20 | 3,395 | 3,395 | 3,380 | 3,380 | 21,600 |
| 2017/12/19 | 3,400 | 3,420 | 3,370 | 3,395 | 46,100 |
| 2017/12/18 | 3,400 | 3,420 | 3,395 | 3,415 | 31,100 |
| 2017/12/15 | 3,395 | 3,395 | 3,360 | 3,365 | 47,300 |
| 2017/12/14 | 3,390 | 3,415 | 3,390 | 3,415 | 29,100 |
| 2017/12/13 | 3,395 | 3,415 | 3,380 | 3,395 | 35,700 |
| 2017/12/12 | 3,420 | 3,420 | 3,395 | 3,395 | 22,400 |
| 2017/12/11 | 3,415 | 3,420 | 3,395 | 3,420 | 20,900 |
| 2017/12/08 | 3,370 | 3,410 | 3,370 | 3,410 | 24,000 |
| 2017/12/07 | 3,400 | 3,415 | 3,385 | 3,400 | 36,500 |
| 2017/12/06 | 3,350 | 3,420 | 3,345 | 3,405 | 42,800 |
| 2017/12/05 | 3,350 | 3,355 | 3,335 | 3,350 | 53,900 |
| 2017/12/04 | 3,385 | 3,390 | 3,350 | 3,355 | 76,700 |
| 2017/12/01 | 3,440 | 3,460 | 3,375 | 3,390 | 120,300 |
| 2017/11/30 | 3,465 | 3,465 | 3,420 | 3,440 | 41,500 |
| 2017/11/29 | 3,470 | 3,495 | 3,445 | 3,455 | 86,300 |
| 2017/11/28 | 3,550 | 3,550 | 3,485 | 3,505 | 77,500 |
| 2017/11/27 | 3,565 | 3,580 | 3,560 | 3,560 | 100,400 |
| 2017/11/24 | 3,550 | 3,595 | 3,550 | 3,585 | 30,600 |
| 2017/11/22 | 3,605 | 3,605 | 3,570 | 3,575 | 29,300 |
| 2017/11/21 | 3,575 | 3,615 | 3,570 | 3,605 | 16,500 |
| 2017/11/20 | 3,560 | 3,585 | 3,560 | 3,575 | 21,600 |
| 2017/11/17 | 3,595 | 3,610 | 3,560 | 3,560 | 24,400 |
| 2017/11/16 | 3,535 | 3,610 | 3,530 | 3,585 | 18,300 |
| 2017/11/15 | 3,700 | 3,700 | 3,545 | 3,555 | 58,700 |
| 2017/11/14 | 3,700 | 3,700 | 3,680 | 3,690 | 19,100 |
| 2017/11/13 | 3,730 | 3,730 | 3,700 | 3,710 | 17,000 |
| 2017/11/10 | 3,675 | 3,740 | 3,675 | 3,725 | 23,300 |
| 2017/11/09 | 3,725 | 3,750 | 3,680 | 3,715 | 29,200 |
| 2017/11/08 | 3,710 | 3,725 | 3,695 | 3,725 | 21,200 |
| 2017/11/07 | 3,685 | 3,710 | 3,685 | 3,710 | 20,400 |
| 2017/11/06 | 3,700 | 3,705 | 3,675 | 3,695 | 26,800 |
| 2017/11/02 | 3,695 | 3,695 | 3,665 | 3,695 | 17,300 |
| 2017/11/01 | 3,665 | 3,700 | 3,660 | 3,695 | 22,000 |
| 2017/10/31 | 3,640 | 3,660 | 3,620 | 3,660 | 14,800 |
| 2017/10/30 | 3,650 | 3,650 | 3,610 | 3,640 | 40,500 |
| 2017/10/27 | 3,630 | 3,645 | 3,620 | 3,640 | 23,800 |
| 2017/10/26 | 3,610 | 3,615 | 3,600 | 3,615 | 14,200 |
| 2017/10/25 | 3,630 | 3,630 | 3,575 | 3,600 | 33,700 |
| 2017/10/24 | 3,630 | 3,635 | 3,570 | 3,600 | 29,100 |
| 2017/10/23 | 3,615 | 3,620 | 3,605 | 3,610 | 19,100 |
| 2017/10/20 | 3,565 | 3,630 | 3,560 | 3,615 | 31,300 |
| 2017/10/19 | 3,595 | 3,615 | 3,580 | 3,605 | 22,500 |
| 2017/10/18 | 3,610 | 3,640 | 3,565 | 3,575 | 21,600 |
| 2017/10/17 | 3,605 | 3,635 | 3,585 | 3,630 | 46,400 |
| 2017/10/16 | 3,590 | 3,625 | 3,580 | 3,625 | 33,000 |
| 2017/10/13 | 3,560 | 3,585 | 3,555 | 3,575 | 20,600 |
| 2017/10/12 | 3,565 | 3,575 | 3,555 | 3,560 | 15,400 |
| 2017/10/11 | 3,560 | 3,570 | 3,540 | 3,545 | 22,300 |
| 2017/10/10 | 3,520 | 3,575 | 3,520 | 3,545 | 21,400 |
| 2017/10/06 | 3,520 | 3,540 | 3,510 | 3,520 | 27,400 |
| 2017/10/05 | 3,480 | 3,590 | 3,425 | 3,535 | 82,500 |
| 2017/10/04 | 3,590 | 3,615 | 3,570 | 3,600 | 24,000 |
| 2017/10/03 | 3,585 | 3,595 | 3,575 | 3,595 | 21,900 |
| 2017/10/02 | 3,610 | 3,615 | 3,550 | 3,560 | 38,900 |
| 2017/09/29 | 3,575 | 3,585 | 3,560 | 3,565 | 21,100 |
| 2017/09/28 | 3,550 | 3,570 | 3,525 | 3,570 | 20,200 |
| 2017/09/27 | 3,515 | 3,555 | 3,510 | 3,550 | 16,700 |
| 2017/09/26 | 3,535 | 3,535 | 3,510 | 3,515 | 19,000 |
| 2017/09/25 | 3,525 | 3,540 | 3,515 | 3,535 | 18,400 |
| 2017/09/22 | 3,500 | 3,535 | 3,500 | 3,515 | 13,700 |
| 2017/09/21 | 3,530 | 3,535 | 3,510 | 3,520 | 18,300 |
| 2017/09/20 | 3,530 | 3,530 | 3,515 | 3,530 | 10,100 |
| 2017/09/19 | 3,510 | 3,540 | 3,500 | 3,530 | 28,500 |
| 2017/09/15 | 3,485 | 3,510 | 3,475 | 3,495 | 26,300 |
| 2017/09/14 | 3,455 | 3,490 | 3,450 | 3,485 | 19,600 |
| 2017/09/13 | 3,435 | 3,475 | 3,435 | 3,460 | 14,600 |
| 2017/09/12 | 3,475 | 3,475 | 3,455 | 3,455 | 25,500 |
| 2017/09/11 | 3,440 | 3,480 | 3,440 | 3,470 | 20,800 |
| 2017/09/08 | 3,420 | 3,445 | 3,410 | 3,430 | 16,400 |
| 2017/09/07 | 3,410 | 3,450 | 3,410 | 3,440 | 19,300 |
| 2017/09/06 | 3,385 | 3,415 | 3,380 | 3,405 | 11,800 |
| 2017/09/05 | 3,415 | 3,420 | 3,385 | 3,400 | 20,100 |
| 2017/09/04 | 3,420 | 3,420 | 3,385 | 3,400 | 19,400 |
| 2017/09/01 | 3,445 | 3,450 | 3,415 | 3,420 | 15,100 |
| 2017/08/31 | 3,470 | 3,470 | 3,425 | 3,430 | 17,700 |
| 2017/08/30 | 3,425 | 3,470 | 3,410 | 3,470 | 28,200 |
| 2017/08/29 | 3,425 | 3,425 | 3,390 | 3,400 | 17,800 |
| 2017/08/28 | 3,445 | 3,445 | 3,405 | 3,430 | 18,900 |
| 2017/08/25 | 3,430 | 3,435 | 3,410 | 3,420 | 11,500 |
| 2017/08/24 | 3,420 | 3,440 | 3,410 | 3,425 | 12,800 |
| 2017/08/23 | 3,435 | 3,435 | 3,405 | 3,405 | 14,000 |
| 2017/08/22 | 3,460 | 3,460 | 3,420 | 3,420 | 9,600 |
| 2017/08/21 | 3,440 | 3,450 | 3,420 | 3,440 | 12,900 |
| 2017/08/18 | 3,400 | 3,420 | 3,390 | 3,410 | 19,200 |
| 2017/08/17 | 3,435 | 3,450 | 3,425 | 3,445 | 17,100 |
| 2017/08/16 | 3,410 | 3,450 | 3,400 | 3,435 | 13,100 |
| 2017/08/15 | 3,415 | 3,440 | 3,405 | 3,410 | 22,000 |
| 2017/08/14 | 3,405 | 3,405 | 3,380 | 3,385 | 14,200 |
| 2017/08/10 | 3,405 | 3,430 | 3,405 | 3,420 | 13,500 |
| 2017/08/09 | 3,460 | 3,460 | 3,395 | 3,405 | 31,800 |
| 2017/08/08 | 3,450 | 3,455 | 3,425 | 3,455 | 16,700 |
| 2017/08/07 | 3,435 | 3,445 | 3,425 | 3,440 | 16,900 |
| 2017/08/04 | 3,395 | 3,425 | 3,385 | 3,425 | 18,700 |
| 2017/08/03 | 3,400 | 3,400 | 3,380 | 3,400 | 24,200 |
| 2017/08/02 | 3,420 | 3,435 | 3,395 | 3,415 | 25,000 |
| 2017/08/01 | 3,440 | 3,440 | 3,380 | 3,405 | 32,600 |
| 2017/07/31 | 3,420 | 3,440 | 3,405 | 3,430 | 30,900 |
| 2017/07/28 | 3,415 | 3,415 | 3,390 | 3,410 | 20,000 |
| 2017/07/27 | 3,390 | 3,410 | 3,370 | 3,390 | 31,700 |
| 2017/07/26 | 3,395 | 3,395 | 3,355 | 3,365 | 24,500 |
| 2017/07/25 | 3,400 | 3,400 | 3,360 | 3,365 | 30,900 |
| 2017/07/24 | 3,400 | 3,405 | 3,370 | 3,390 | 33,200 |
| 2017/07/21 | 3,445 | 3,450 | 3,390 | 3,405 | 92,600 |
| 2017/07/20 | 3,460 | 3,470 | 3,445 | 3,450 | 20,300 |
| 2017/07/19 | 3,470 | 3,470 | 3,440 | 3,440 | 23,500 |
| 2017/07/18 | 3,450 | 3,465 | 3,430 | 3,450 | 38,500 |
| 2017/07/14 | 3,450 | 3,470 | 3,440 | 3,460 | 13,500 |
| 2017/07/13 | 3,475 | 3,490 | 3,440 | 3,445 | 40,000 |
| 2017/07/12 | 3,510 | 3,510 | 3,465 | 3,475 | 18,200 |
| 2017/07/11 | 3,495 | 3,505 | 3,465 | 3,495 | 22,600 |
| 2017/07/10 | 3,465 | 3,480 | 3,450 | 3,455 | 31,900 |
| 2017/07/07 | 3,500 | 3,500 | 3,470 | 3,470 | 27,700 |
| 2017/07/06 | 3,530 | 3,530 | 3,480 | 3,500 | 43,500 |
| 2017/07/05 | 3,465 | 3,505 | 3,455 | 3,505 | 40,900 |
| 2017/07/04 | 3,510 | 3,540 | 3,465 | 3,475 | 97,400 |
| 2017/07/03 | 3,580 | 3,585 | 3,465 | 3,500 | 198,900 |
| 2017/06/30 | 3,780 | 3,780 | 3,715 | 3,755 | 37,800 |
| 2017/06/29 | 3,760 | 3,800 | 3,755 | 3,800 | 16,000 |
| 2017/06/28 | 3,825 | 3,825 | 3,740 | 3,745 | 27,100 |
| 2017/06/27 | 3,780 | 3,815 | 3,770 | 3,815 | 22,800 |
| 2017/06/26 | 3,750 | 3,785 | 3,740 | 3,785 | 21,600 |
| 2017/06/23 | 3,760 | 3,780 | 3,755 | 3,765 | 16,400 |
| 2017/06/22 | 3,755 | 3,790 | 3,735 | 3,785 | 27,200 |
| 2017/06/21 | 3,755 | 3,760 | 3,725 | 3,730 | 42,300 |
| 2017/06/20 | 3,755 | 3,780 | 3,735 | 3,770 | 48,800 |
| 2017/06/19 | 3,720 | 3,765 | 3,720 | 3,740 | 22,100 |
| 2017/06/16 | 3,725 | 3,750 | 3,710 | 3,710 | 32,700 |
| 2017/06/15 | 3,730 | 3,755 | 3,710 | 3,730 | 16,300 |
| 2017/06/14 | 3,765 | 3,785 | 3,755 | 3,755 | 16,000 |
| 2017/06/13 | 3,760 | 3,795 | 3,735 | 3,740 | 36,800 |
| 2017/06/12 | 3,780 | 3,830 | 3,775 | 3,830 | 16,500 |
| 2017/06/09 | 3,795 | 3,815 | 3,770 | 3,780 | 35,000 |
| 2017/06/08 | 3,850 | 3,850 | 3,805 | 3,810 | 14,800 |
| 2017/06/07 | 3,815 | 3,840 | 3,795 | 3,840 | 13,300 |
| 2017/06/06 | 3,915 | 3,920 | 3,820 | 3,835 | 34,500 |
| 2017/06/05 | 3,870 | 3,930 | 3,860 | 3,920 | 25,500 |
| 2017/06/02 | 3,880 | 3,910 | 3,865 | 3,880 | 30,400 |
| 2017/06/01 | 3,805 | 3,870 | 3,775 | 3,865 | 38,900 |
| 2017/05/31 | 3,800 | 3,835 | 3,775 | 3,790 | 27,300 |
| 2017/05/30 | 3,845 | 3,845 | 3,805 | 3,830 | 27,000 |
| 2017/05/29 | 3,840 | 3,885 | 3,820 | 3,845 | 62,100 |
| 2017/05/26 | 3,950 | 3,965 | 3,885 | 3,900 | 69,300 |
| 2017/05/25 | 3,950 | 3,965 | 3,920 | 3,955 | 34,000 |
| 2017/05/24 | 3,945 | 3,970 | 3,930 | 3,935 | 17,900 |
| 2017/05/23 | 3,940 | 3,945 | 3,900 | 3,935 | 16,900 |
| 2017/05/22 | 3,860 | 3,935 | 3,860 | 3,925 | 27,900 |
| 2017/05/19 | 3,835 | 3,865 | 3,815 | 3,855 | 22,700 |
| 2017/05/18 | 3,830 | 3,875 | 3,830 | 3,850 | 38,400 |
| 2017/05/17 | 3,920 | 3,925 | 3,890 | 3,890 | 25,700 |
| 2017/05/16 | 3,945 | 3,950 | 3,890 | 3,925 | 33,900 |
| 2017/05/15 | 3,950 | 3,965 | 3,935 | 3,950 | 21,300 |
| 2017/05/12 | 3,920 | 3,945 | 3,915 | 3,930 | 24,600 |
| 2017/05/11 | 3,950 | 3,960 | 3,920 | 3,920 | 16,200 |
| 2017/05/10 | 3,925 | 3,940 | 3,905 | 3,940 | 18,100 |
| 2017/05/09 | 3,870 | 3,930 | 3,870 | 3,890 | 41,700 |
| 2017/05/08 | 3,830 | 3,870 | 3,800 | 3,850 | 55,700 |
| 2017/05/02 | 3,800 | 3,815 | 3,790 | 3,800 | 25,100 |
| 2017/05/01 | 3,750 | 3,800 | 3,730 | 3,790 | 31,800 |
| 2017/04/28 | 3,770 | 3,770 | 3,725 | 3,740 | 14,600 |
| 2017/04/27 | 3,750 | 3,770 | 3,715 | 3,770 | 25,500 |
| 2017/04/26 | 3,755 | 3,760 | 3,730 | 3,735 | 18,100 |
| 2017/04/25 | 3,745 | 3,760 | 3,730 | 3,740 | 23,300 |
| 2017/04/24 | 3,745 | 3,750 | 3,710 | 3,745 | 32,300 |
| 2017/04/21 | 3,740 | 3,750 | 3,685 | 3,695 | 25,900 |
| 2017/04/20 | 3,700 | 3,745 | 3,665 | 3,665 | 14,900 |
| 2017/04/19 | 3,650 | 3,760 | 3,640 | 3,730 | 57,100 |
| 2017/04/18 | 3,540 | 3,650 | 3,530 | 3,640 | 53,100 |
| 2017/04/17 | 3,465 | 3,530 | 3,405 | 3,520 | 62,400 |
| 2017/04/14 | 3,555 | 3,580 | 3,505 | 3,535 | 23,500 |
| 2017/04/13 | 3,585 | 3,615 | 3,560 | 3,600 | 18,300 |
| 2017/04/12 | 3,620 | 3,630 | 3,590 | 3,595 | 24,900 |
| 2017/04/11 | 3,650 | 3,680 | 3,635 | 3,655 | 23,100 |
| 2017/04/10 | 3,705 | 3,740 | 3,665 | 3,685 | 18,400 |
| 2017/04/07 | 3,705 | 3,770 | 3,675 | 3,720 | 32,500 |
| 2017/04/06 | 3,765 | 3,765 | 3,685 | 3,705 | 18,500 |
| 2017/04/05 | 3,700 | 3,785 | 3,700 | 3,770 | 29,100 |
| 2017/04/04 | 3,680 | 3,715 | 3,650 | 3,700 | 29,500 |
| 2017/04/03 | 3,675 | 3,700 | 3,650 | 3,680 | 19,300 |
| 2017/03/31 | 3,650 | 3,690 | 3,610 | 3,610 | 18,300 |
| 2017/03/30 | 3,700 | 3,700 | 3,600 | 3,605 | 21,900 |
| 2017/03/29 | 3,690 | 3,710 | 3,660 | 3,700 | 9,600 |
| 2017/03/28 | 3,590 | 3,695 | 3,590 | 3,695 | 27,200 |
| 2017/03/27 | 3,680 | 3,680 | 3,595 | 3,595 | 24,200 |
| 2017/03/24 | 3,620 | 3,690 | 3,620 | 3,655 | 12,200 |
| 2017/03/23 | 3,680 | 3,680 | 3,595 | 3,620 | 21,700 |
| 2017/03/22 | 3,700 | 3,730 | 3,670 | 3,670 | 16,400 |
| 2017/03/21 | 3,780 | 3,795 | 3,735 | 3,735 | 19,600 |
| 2017/03/17 | 3,695 | 3,790 | 3,695 | 3,790 | 18,500 |
| 2017/03/16 | 3,680 | 3,710 | 3,655 | 3,690 | 16,200 |
| 2017/03/15 | 3,725 | 3,730 | 3,690 | 3,695 | 11,000 |
| 2017/03/14 | 3,745 | 3,770 | 3,720 | 3,740 | 12,100 |
| 2017/03/13 | 3,720 | 3,780 | 3,710 | 3,760 | 31,600 |
| 2017/03/10 | 3,730 | 3,730 | 3,690 | 3,720 | 31,000 |
| 2017/03/09 | 3,650 | 3,690 | 3,650 | 3,680 | 16,000 |
| 2017/03/08 | 3,585 | 3,625 | 3,585 | 3,625 | 11,300 |
| 2017/03/07 | 3,615 | 3,630 | 3,595 | 3,595 | 11,600 |
| 2017/03/06 | 3,650 | 3,650 | 3,620 | 3,620 | 9,100 |
| 2017/03/03 | 3,630 | 3,670 | 3,630 | 3,660 | 7,300 |
| 2017/03/02 | 3,700 | 3,715 | 3,640 | 3,640 | 17,900 |
| 2017/03/01 | 3,595 | 3,675 | 3,595 | 3,675 | 40,900 |
| 2017/02/28 | 3,605 | 3,610 | 3,565 | 3,595 | 18,800 |
| 2017/02/27 | 3,585 | 3,610 | 3,530 | 3,610 | 33,300 |
| 2017/02/24 | 3,590 | 3,590 | 3,555 | 3,560 | 15,100 |
| 2017/02/23 | 3,560 | 3,590 | 3,555 | 3,590 | 12,600 |
| 2017/02/22 | 3,550 | 3,570 | 3,530 | 3,540 | 17,600 |
| 2017/02/21 | 3,545 | 3,555 | 3,515 | 3,550 | 15,200 |
| 2017/02/20 | 3,550 | 3,570 | 3,535 | 3,565 | 8,000 |
| 2017/02/17 | 3,530 | 3,535 | 3,500 | 3,530 | 7,400 |
| 2017/02/16 | 3,535 | 3,575 | 3,520 | 3,530 | 17,300 |
| 2017/02/15 | 3,470 | 3,535 | 3,470 | 3,520 | 15,500 |
| 2017/02/14 | 3,520 | 3,520 | 3,460 | 3,460 | 13,900 |
| 2017/02/13 | 3,450 | 3,535 | 3,450 | 3,505 | 37,200 |
| 2017/02/10 | 3,430 | 3,465 | 3,420 | 3,450 | 27,200 |
| 2017/02/09 | 3,450 | 3,455 | 3,410 | 3,430 | 16,600 |
| 2017/02/08 | 3,450 | 3,465 | 3,420 | 3,450 | 13,000 |
| 2017/02/07 | 3,495 | 3,495 | 3,425 | 3,445 | 12,600 |
| 2017/02/06 | 3,500 | 3,510 | 3,470 | 3,495 | 18,300 |
| 2017/02/03 | 3,475 | 3,505 | 3,465 | 3,490 | 11,300 |
| 2017/02/02 | 3,510 | 3,535 | 3,465 | 3,475 | 14,900 |
| 2017/02/01 | 3,505 | 3,515 | 3,470 | 3,510 | 13,700 |
| 2017/01/31 | 3,495 | 3,520 | 3,495 | 3,500 | 13,200 |
| 2017/01/30 | 3,505 | 3,530 | 3,505 | 3,530 | 13,300 |
| 2017/01/27 | 3,510 | 3,535 | 3,500 | 3,520 | 16,500 |
| 2017/01/26 | 3,565 | 3,565 | 3,500 | 3,510 | 31,500 |
| 2017/01/25 | 3,475 | 3,520 | 3,475 | 3,520 | 12,600 |
| 2017/01/24 | 3,480 | 3,490 | 3,440 | 3,465 | 24,300 |
| 2017/01/23 | 3,510 | 3,545 | 3,450 | 3,525 | 20,100 |
| 2017/01/20 | 3,525 | 3,530 | 3,485 | 3,510 | 24,800 |
| 2017/01/19 | 3,510 | 3,555 | 3,505 | 3,515 | 16,100 |
| 2017/01/18 | 3,560 | 3,560 | 3,485 | 3,500 | 17,300 |
| 2017/01/17 | 3,525 | 3,585 | 3,490 | 3,570 | 46,200 |
| 2017/01/16 | 3,510 | 3,550 | 3,500 | 3,525 | 21,800 |
| 2017/01/13 | 3,500 | 3,560 | 3,500 | 3,540 | 25,700 |
| 2017/01/12 | 3,575 | 3,575 | 3,505 | 3,520 | 40,800 |
| 2017/01/11 | 3,555 | 3,585 | 3,545 | 3,565 | 19,100 |
| 2017/01/10 | 3,655 | 3,660 | 3,510 | 3,540 | 59,500 |
| 2017/01/06 | 3,585 | 3,670 | 3,585 | 3,665 | 35,100 |
| 2017/01/05 | 3,620 | 3,645 | 3,600 | 3,635 | 20,400 |
| 2017/01/04 | 3,585 | 3,645 | 3,585 | 3,620 | 33,600 |