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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,744 | 2,840 | 2,655 | 2,810 | 72,400 |
| 2018/12/27 | 2,917 | 2,917 | 2,719 | 2,757 | 62,900 |
| 2018/12/26 | 2,701 | 2,755 | 2,675 | 2,717 | 41,800 |
| 2018/12/25 | 2,607 | 2,630 | 2,551 | 2,601 | 68,700 |
| 2018/12/21 | 2,868 | 2,868 | 2,700 | 2,784 | 75,800 |
| 2018/12/20 | 2,982 | 2,982 | 2,860 | 2,891 | 39,500 |
| 2018/12/19 | 3,035 | 3,035 | 2,994 | 3,010 | 18,900 |
| 2018/12/18 | 3,105 | 3,105 | 3,035 | 3,035 | 28,400 |
| 2018/12/17 | 3,165 | 3,165 | 3,110 | 3,130 | 23,200 |
| 2018/12/14 | 3,195 | 3,205 | 3,150 | 3,155 | 18,100 |
| 2018/12/13 | 3,200 | 3,215 | 3,170 | 3,205 | 14,600 |
| 2018/12/12 | 3,155 | 3,200 | 3,155 | 3,165 | 18,800 |
| 2018/12/11 | 3,200 | 3,200 | 3,165 | 3,170 | 11,100 |
| 2018/12/10 | 3,195 | 3,195 | 3,155 | 3,185 | 20,800 |
| 2018/12/07 | 3,160 | 3,205 | 3,150 | 3,205 | 27,700 |
| 2018/12/06 | 3,215 | 3,215 | 3,130 | 3,145 | 41,500 |
| 2018/12/05 | 3,195 | 3,230 | 3,185 | 3,220 | 20,000 |
| 2018/12/04 | 3,245 | 3,280 | 3,200 | 3,200 | 18,000 |
| 2018/12/03 | 3,230 | 3,240 | 3,210 | 3,235 | 14,900 |
| 2018/11/30 | 3,270 | 3,270 | 3,215 | 3,215 | 24,200 |
| 2018/11/29 | 3,260 | 3,290 | 3,240 | 3,265 | 26,000 |
| 2018/11/28 | 3,240 | 3,305 | 3,200 | 3,250 | 80,900 |
| 2018/11/27 | 3,330 | 3,345 | 3,295 | 3,295 | 86,900 |
| 2018/11/26 | 3,380 | 3,380 | 3,345 | 3,350 | 34,300 |
| 2018/11/22 | 3,380 | 3,385 | 3,345 | 3,380 | 14,800 |
| 2018/11/21 | 3,350 | 3,370 | 3,325 | 3,345 | 13,200 |
| 2018/11/20 | 3,365 | 3,385 | 3,350 | 3,370 | 14,200 |
| 2018/11/19 | 3,390 | 3,400 | 3,370 | 3,395 | 8,700 |
| 2018/11/16 | 3,365 | 3,400 | 3,360 | 3,390 | 12,600 |
| 2018/11/15 | 3,370 | 3,380 | 3,355 | 3,370 | 12,700 |
| 2018/11/14 | 3,370 | 3,400 | 3,370 | 3,380 | 10,900 |
| 2018/11/13 | 3,415 | 3,415 | 3,370 | 3,380 | 21,000 |
| 2018/11/12 | 3,415 | 3,440 | 3,410 | 3,420 | 8,200 |
| 2018/11/09 | 3,410 | 3,430 | 3,400 | 3,420 | 14,200 |
| 2018/11/08 | 3,415 | 3,435 | 3,395 | 3,415 | 14,500 |
| 2018/11/07 | 3,380 | 3,410 | 3,375 | 3,400 | 16,500 |
| 2018/11/06 | 3,350 | 3,380 | 3,350 | 3,365 | 12,800 |
| 2018/11/05 | 3,315 | 3,345 | 3,295 | 3,325 | 13,000 |
| 2018/11/02 | 3,300 | 3,325 | 3,280 | 3,315 | 12,400 |
| 2018/11/01 | 3,300 | 3,330 | 3,280 | 3,280 | 16,200 |
| 2018/10/31 | 3,255 | 3,330 | 3,255 | 3,320 | 14,100 |
| 2018/10/30 | 3,165 | 3,255 | 3,160 | 3,240 | 26,800 |
| 2018/10/29 | 3,255 | 3,255 | 3,180 | 3,180 | 24,000 |
| 2018/10/26 | 3,290 | 3,290 | 3,205 | 3,220 | 23,000 |
| 2018/10/25 | 3,290 | 3,290 | 3,215 | 3,220 | 28,700 |
| 2018/10/24 | 3,325 | 3,330 | 3,295 | 3,325 | 13,500 |
| 2018/10/23 | 3,320 | 3,325 | 3,275 | 3,300 | 44,300 |
| 2018/10/22 | 3,355 | 3,380 | 3,330 | 3,350 | 8,700 |
| 2018/10/19 | 3,325 | 3,370 | 3,325 | 3,365 | 6,100 |
| 2018/10/18 | 3,395 | 3,415 | 3,330 | 3,370 | 19,800 |
| 2018/10/17 | 3,350 | 3,410 | 3,350 | 3,395 | 15,400 |
| 2018/10/16 | 3,330 | 3,355 | 3,305 | 3,340 | 10,000 |
| 2018/10/15 | 3,355 | 3,355 | 3,310 | 3,340 | 17,200 |
| 2018/10/12 | 3,330 | 3,370 | 3,330 | 3,340 | 16,300 |
| 2018/10/11 | 3,300 | 3,370 | 3,275 | 3,345 | 34,000 |
| 2018/10/10 | 3,350 | 3,400 | 3,335 | 3,365 | 14,200 |
| 2018/10/09 | 3,430 | 3,430 | 3,340 | 3,350 | 31,700 |
| 2018/10/05 | 3,360 | 3,475 | 3,360 | 3,430 | 34,200 |
| 2018/10/04 | 3,230 | 3,395 | 3,230 | 3,360 | 134,100 |
| 2018/10/03 | 3,560 | 3,600 | 3,505 | 3,510 | 40,000 |
| 2018/10/02 | 3,510 | 3,560 | 3,500 | 3,560 | 21,400 |
| 2018/10/01 | 3,565 | 3,565 | 3,525 | 3,525 | 16,600 |
| 2018/09/28 | 3,535 | 3,575 | 3,535 | 3,565 | 28,700 |
| 2018/09/27 | 3,535 | 3,555 | 3,500 | 3,520 | 20,300 |
| 2018/09/26 | 3,515 | 3,560 | 3,510 | 3,555 | 20,900 |
| 2018/09/25 | 3,450 | 3,550 | 3,435 | 3,550 | 37,600 |
| 2018/09/21 | 3,380 | 3,455 | 3,380 | 3,400 | 39,600 |
| 2018/09/20 | 3,415 | 3,415 | 3,365 | 3,385 | 21,300 |
| 2018/09/19 | 3,380 | 3,425 | 3,360 | 3,410 | 37,500 |
| 2018/09/18 | 3,250 | 3,360 | 3,235 | 3,350 | 35,800 |
| 2018/09/14 | 3,185 | 3,230 | 3,185 | 3,215 | 16,200 |
| 2018/09/13 | 3,165 | 3,225 | 3,165 | 3,180 | 17,200 |
| 2018/09/12 | 3,200 | 3,215 | 3,155 | 3,165 | 17,000 |
| 2018/09/11 | 3,210 | 3,215 | 3,190 | 3,200 | 10,500 |
| 2018/09/10 | 3,210 | 3,230 | 3,205 | 3,215 | 8,200 |
| 2018/09/07 | 3,215 | 3,220 | 3,190 | 3,210 | 12,700 |
| 2018/09/06 | 3,230 | 3,230 | 3,175 | 3,200 | 15,200 |
| 2018/09/05 | 3,205 | 3,240 | 3,205 | 3,220 | 11,800 |
| 2018/09/04 | 3,275 | 3,275 | 3,200 | 3,205 | 18,400 |
| 2018/09/03 | 3,255 | 3,270 | 3,250 | 3,250 | 8,500 |
| 2018/08/31 | 3,260 | 3,275 | 3,250 | 3,255 | 8,300 |
| 2018/08/30 | 3,260 | 3,275 | 3,220 | 3,260 | 13,300 |
| 2018/08/29 | 3,265 | 3,280 | 3,250 | 3,250 | 7,600 |
| 2018/08/28 | 3,295 | 3,295 | 3,260 | 3,270 | 7,400 |
| 2018/08/27 | 3,290 | 3,290 | 3,265 | 3,270 | 24,300 |
| 2018/08/24 | 3,245 | 3,270 | 3,220 | 3,245 | 25,000 |
| 2018/08/23 | 3,200 | 3,235 | 3,180 | 3,235 | 16,900 |
| 2018/08/22 | 3,175 | 3,190 | 3,170 | 3,185 | 9,700 |
| 2018/08/21 | 3,170 | 3,180 | 3,165 | 3,170 | 9,000 |
| 2018/08/20 | 3,190 | 3,200 | 3,165 | 3,180 | 14,000 |
| 2018/08/17 | 3,190 | 3,210 | 3,175 | 3,175 | 30,000 |
| 2018/08/16 | 3,200 | 3,210 | 3,190 | 3,200 | 14,500 |
| 2018/08/15 | 3,230 | 3,230 | 3,195 | 3,215 | 16,100 |
| 2018/08/14 | 3,215 | 3,245 | 3,195 | 3,215 | 54,200 |
| 2018/08/13 | 3,300 | 3,305 | 3,230 | 3,240 | 18,800 |
| 2018/08/10 | 3,320 | 3,325 | 3,285 | 3,300 | 30,700 |
| 2018/08/09 | 3,340 | 3,350 | 3,315 | 3,335 | 11,100 |
| 2018/08/08 | 3,335 | 3,360 | 3,325 | 3,325 | 12,500 |
| 2018/08/07 | 3,320 | 3,340 | 3,305 | 3,335 | 9,400 |
| 2018/08/06 | 3,350 | 3,375 | 3,315 | 3,320 | 8,300 |
| 2018/08/03 | 3,410 | 3,440 | 3,350 | 3,355 | 9,400 |
| 2018/08/02 | 3,450 | 3,490 | 3,405 | 3,410 | 19,000 |
| 2018/08/01 | 3,540 | 3,540 | 3,455 | 3,460 | 9,000 |
| 2018/07/31 | 3,565 | 3,565 | 3,490 | 3,500 | 15,900 |
| 2018/07/30 | 3,505 | 3,610 | 3,500 | 3,565 | 37,600 |
| 2018/07/27 | 3,430 | 3,550 | 3,430 | 3,540 | 48,900 |
| 2018/07/26 | 3,385 | 3,425 | 3,370 | 3,425 | 14,500 |
| 2018/07/25 | 3,370 | 3,380 | 3,355 | 3,370 | 7,800 |
| 2018/07/24 | 3,350 | 3,370 | 3,340 | 3,345 | 9,500 |
| 2018/07/23 | 3,300 | 3,345 | 3,275 | 3,345 | 12,200 |
| 2018/07/20 | 3,290 | 3,300 | 3,255 | 3,280 | 10,500 |
| 2018/07/19 | 3,290 | 3,310 | 3,285 | 3,295 | 6,700 |
| 2018/07/18 | 3,305 | 3,310 | 3,290 | 3,300 | 9,900 |
| 2018/07/17 | 3,245 | 3,305 | 3,245 | 3,280 | 11,100 |
| 2018/07/13 | 3,255 | 3,275 | 3,245 | 3,255 | 10,200 |
| 2018/07/12 | 3,250 | 3,285 | 3,240 | 3,250 | 8,700 |
| 2018/07/11 | 3,305 | 3,305 | 3,245 | 3,270 | 13,700 |
| 2018/07/10 | 3,390 | 3,395 | 3,310 | 3,315 | 14,000 |
| 2018/07/09 | 3,355 | 3,390 | 3,320 | 3,390 | 22,200 |
| 2018/07/06 | 3,290 | 3,305 | 3,245 | 3,300 | 23,900 |
| 2018/07/05 | 3,315 | 3,315 | 3,235 | 3,290 | 17,100 |
| 2018/07/04 | 3,175 | 3,325 | 3,175 | 3,325 | 28,900 |
| 2018/07/03 | 3,230 | 3,240 | 3,150 | 3,200 | 32,100 |
| 2018/07/02 | 3,365 | 3,395 | 3,220 | 3,230 | 62,900 |
| 2018/06/29 | 3,410 | 3,410 | 3,360 | 3,365 | 16,000 |
| 2018/06/28 | 3,425 | 3,430 | 3,370 | 3,380 | 14,400 |
| 2018/06/27 | 3,370 | 3,445 | 3,370 | 3,425 | 12,100 |
| 2018/06/26 | 3,320 | 3,385 | 3,300 | 3,370 | 19,700 |
| 2018/06/25 | 3,305 | 3,345 | 3,305 | 3,315 | 14,700 |
| 2018/06/22 | 3,350 | 3,390 | 3,300 | 3,300 | 51,800 |
| 2018/06/21 | 3,435 | 3,435 | 3,350 | 3,350 | 14,600 |
| 2018/06/20 | 3,355 | 3,420 | 3,345 | 3,420 | 16,300 |
| 2018/06/19 | 3,390 | 3,390 | 3,340 | 3,355 | 24,400 |
| 2018/06/18 | 3,540 | 3,540 | 3,390 | 3,420 | 43,800 |
| 2018/06/15 | 3,410 | 3,430 | 3,355 | 3,355 | 31,600 |
| 2018/06/14 | 3,450 | 3,455 | 3,430 | 3,435 | 10,000 |
| 2018/06/13 | 3,440 | 3,480 | 3,440 | 3,480 | 10,900 |
| 2018/06/12 | 3,435 | 3,450 | 3,415 | 3,445 | 11,100 |
| 2018/06/11 | 3,465 | 3,475 | 3,430 | 3,440 | 20,800 |
| 2018/06/08 | 3,475 | 3,480 | 3,450 | 3,465 | 11,800 |
| 2018/06/07 | 3,515 | 3,520 | 3,480 | 3,490 | 10,300 |
| 2018/06/06 | 3,460 | 3,525 | 3,430 | 3,520 | 28,600 |
| 2018/06/05 | 3,525 | 3,535 | 3,475 | 3,480 | 13,100 |
| 2018/06/04 | 3,520 | 3,545 | 3,515 | 3,545 | 22,200 |
| 2018/06/01 | 3,525 | 3,530 | 3,505 | 3,520 | 19,100 |
| 2018/05/31 | 3,500 | 3,535 | 3,490 | 3,535 | 21,700 |
| 2018/05/30 | 3,435 | 3,505 | 3,435 | 3,500 | 35,100 |
| 2018/05/29 | 3,450 | 3,525 | 3,450 | 3,480 | 96,300 |
| 2018/05/28 | 3,575 | 3,595 | 3,510 | 3,515 | 110,800 |
| 2018/05/25 | 3,610 | 3,635 | 3,575 | 3,575 | 58,900 |
| 2018/05/24 | 3,640 | 3,650 | 3,610 | 3,630 | 39,900 |
| 2018/05/23 | 3,575 | 3,620 | 3,565 | 3,620 | 39,600 |
| 2018/05/22 | 3,565 | 3,600 | 3,545 | 3,590 | 37,600 |
| 2018/05/21 | 3,515 | 3,565 | 3,515 | 3,560 | 20,100 |
| 2018/05/18 | 3,520 | 3,520 | 3,505 | 3,515 | 6,700 |
| 2018/05/17 | 3,525 | 3,525 | 3,495 | 3,520 | 11,700 |
| 2018/05/16 | 3,525 | 3,545 | 3,520 | 3,535 | 9,100 |
| 2018/05/15 | 3,570 | 3,575 | 3,510 | 3,530 | 25,900 |
| 2018/05/14 | 3,535 | 3,575 | 3,525 | 3,570 | 28,000 |
| 2018/05/11 | 3,540 | 3,550 | 3,505 | 3,530 | 19,600 |
| 2018/05/10 | 3,530 | 3,560 | 3,530 | 3,540 | 19,500 |
| 2018/05/09 | 3,535 | 3,550 | 3,525 | 3,545 | 26,200 |
| 2018/05/08 | 3,500 | 3,550 | 3,495 | 3,535 | 46,900 |
| 2018/05/07 | 3,465 | 3,500 | 3,455 | 3,500 | 27,200 |
| 2018/05/02 | 3,460 | 3,470 | 3,450 | 3,465 | 12,900 |
| 2018/05/01 | 3,450 | 3,470 | 3,435 | 3,460 | 16,500 |
| 2018/04/27 | 3,460 | 3,460 | 3,435 | 3,460 | 17,400 |
| 2018/04/26 | 3,445 | 3,460 | 3,430 | 3,455 | 23,400 |
| 2018/04/25 | 3,400 | 3,440 | 3,385 | 3,430 | 27,200 |
| 2018/04/24 | 3,380 | 3,400 | 3,370 | 3,400 | 12,100 |
| 2018/04/23 | 3,380 | 3,380 | 3,345 | 3,375 | 8,700 |
| 2018/04/20 | 3,325 | 3,385 | 3,325 | 3,355 | 18,900 |
| 2018/04/19 | 3,340 | 3,345 | 3,310 | 3,325 | 14,000 |
| 2018/04/18 | 3,315 | 3,340 | 3,310 | 3,340 | 13,800 |
| 2018/04/17 | 3,290 | 3,320 | 3,285 | 3,290 | 12,900 |
| 2018/04/16 | 3,270 | 3,300 | 3,270 | 3,290 | 12,400 |
| 2018/04/13 | 3,300 | 3,310 | 3,260 | 3,265 | 25,300 |
| 2018/04/12 | 3,295 | 3,305 | 3,290 | 3,290 | 10,800 |
| 2018/04/11 | 3,325 | 3,325 | 3,280 | 3,295 | 21,000 |
| 2018/04/10 | 3,365 | 3,370 | 3,315 | 3,325 | 31,400 |
| 2018/04/09 | 3,420 | 3,420 | 3,365 | 3,365 | 27,800 |
| 2018/04/06 | 3,420 | 3,430 | 3,395 | 3,405 | 20,100 |
| 2018/04/05 | 3,400 | 3,425 | 3,370 | 3,415 | 18,200 |
| 2018/04/04 | 3,400 | 3,415 | 3,360 | 3,365 | 30,200 |
| 2018/04/03 | 3,360 | 3,420 | 3,320 | 3,400 | 42,800 |
| 2018/04/02 | 3,395 | 3,425 | 3,385 | 3,405 | 24,300 |
| 2018/03/30 | 3,380 | 3,390 | 3,370 | 3,375 | 16,500 |
| 2018/03/29 | 3,350 | 3,380 | 3,335 | 3,380 | 20,500 |
| 2018/03/28 | 3,305 | 3,340 | 3,290 | 3,330 | 9,800 |
| 2018/03/27 | 3,260 | 3,320 | 3,260 | 3,320 | 18,300 |
| 2018/03/26 | 3,255 | 3,260 | 3,200 | 3,260 | 19,400 |
| 2018/03/23 | 3,280 | 3,305 | 3,245 | 3,255 | 26,600 |
| 2018/03/22 | 3,315 | 3,355 | 3,315 | 3,345 | 14,500 |
| 2018/03/20 | 3,305 | 3,325 | 3,280 | 3,315 | 8,200 |
| 2018/03/19 | 3,315 | 3,320 | 3,280 | 3,305 | 10,200 |
| 2018/03/16 | 3,330 | 3,340 | 3,290 | 3,340 | 15,100 |
| 2018/03/15 | 3,330 | 3,330 | 3,300 | 3,305 | 6,100 |
| 2018/03/14 | 3,320 | 3,330 | 3,300 | 3,320 | 14,700 |
| 2018/03/13 | 3,290 | 3,330 | 3,285 | 3,330 | 10,700 |
| 2018/03/12 | 3,300 | 3,300 | 3,270 | 3,290 | 14,600 |
| 2018/03/09 | 3,295 | 3,300 | 3,250 | 3,255 | 16,000 |
| 2018/03/08 | 3,275 | 3,280 | 3,255 | 3,260 | 6,700 |
| 2018/03/07 | 3,270 | 3,285 | 3,235 | 3,240 | 17,500 |
| 2018/03/06 | 3,285 | 3,285 | 3,240 | 3,255 | 11,000 |
| 2018/03/05 | 3,235 | 3,265 | 3,210 | 3,230 | 16,100 |
| 2018/03/02 | 3,235 | 3,265 | 3,230 | 3,250 | 15,100 |
| 2018/03/01 | 3,265 | 3,285 | 3,240 | 3,260 | 21,000 |
| 2018/02/28 | 3,280 | 3,310 | 3,280 | 3,280 | 13,500 |
| 2018/02/27 | 3,280 | 3,285 | 3,255 | 3,280 | 14,300 |
| 2018/02/26 | 3,300 | 3,300 | 3,260 | 3,270 | 17,300 |
| 2018/02/23 | 3,280 | 3,280 | 3,235 | 3,250 | 7,600 |
| 2018/02/22 | 3,295 | 3,295 | 3,245 | 3,250 | 11,900 |
| 2018/02/21 | 3,265 | 3,300 | 3,250 | 3,250 | 13,700 |
| 2018/02/20 | 3,280 | 3,295 | 3,265 | 3,275 | 17,700 |
| 2018/02/19 | 3,225 | 3,280 | 3,225 | 3,265 | 13,700 |
| 2018/02/16 | 3,180 | 3,230 | 3,165 | 3,195 | 18,400 |
| 2018/02/15 | 3,160 | 3,170 | 3,130 | 3,130 | 18,900 |
| 2018/02/14 | 3,190 | 3,205 | 3,135 | 3,135 | 36,200 |
| 2018/02/13 | 3,245 | 3,245 | 3,180 | 3,185 | 28,900 |
| 2018/02/09 | 3,195 | 3,205 | 3,175 | 3,200 | 33,600 |
| 2018/02/08 | 3,235 | 3,295 | 3,235 | 3,260 | 42,700 |
| 2018/02/07 | 3,305 | 3,345 | 3,240 | 3,240 | 52,400 |
| 2018/02/06 | 3,300 | 3,300 | 3,160 | 3,195 | 108,900 |
| 2018/02/05 | 3,370 | 3,390 | 3,350 | 3,355 | 45,200 |
| 2018/02/02 | 3,430 | 3,430 | 3,405 | 3,410 | 15,000 |
| 2018/02/01 | 3,410 | 3,435 | 3,395 | 3,420 | 22,100 |
| 2018/01/31 | 3,380 | 3,445 | 3,380 | 3,385 | 32,700 |
| 2018/01/30 | 3,445 | 3,470 | 3,415 | 3,415 | 48,100 |
| 2018/01/29 | 3,400 | 3,465 | 3,390 | 3,450 | 57,300 |
| 2018/01/26 | 3,390 | 3,415 | 3,390 | 3,400 | 27,600 |
| 2018/01/25 | 3,395 | 3,395 | 3,360 | 3,375 | 26,300 |
| 2018/01/24 | 3,410 | 3,410 | 3,375 | 3,395 | 27,400 |
| 2018/01/23 | 3,415 | 3,425 | 3,410 | 3,415 | 9,800 |
| 2018/01/22 | 3,385 | 3,400 | 3,380 | 3,400 | 20,800 |
| 2018/01/19 | 3,400 | 3,415 | 3,370 | 3,375 | 28,300 |
| 2018/01/18 | 3,415 | 3,435 | 3,405 | 3,405 | 31,800 |
| 2018/01/17 | 3,400 | 3,415 | 3,385 | 3,410 | 26,500 |
| 2018/01/16 | 3,360 | 3,395 | 3,360 | 3,390 | 26,400 |
| 2018/01/15 | 3,380 | 3,385 | 3,355 | 3,355 | 42,900 |
| 2018/01/12 | 3,380 | 3,390 | 3,370 | 3,380 | 35,000 |
| 2018/01/11 | 3,370 | 3,390 | 3,355 | 3,385 | 23,000 |
| 2018/01/10 | 3,375 | 3,380 | 3,355 | 3,370 | 18,600 |
| 2018/01/09 | 3,375 | 3,380 | 3,340 | 3,370 | 32,900 |
| 2018/01/05 | 3,350 | 3,350 | 3,335 | 3,335 | 24,100 |
| 2018/01/04 | 3,375 | 3,375 | 3,330 | 3,350 | 27,000 |