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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,500 | 5,590 | 5,450 | 5,560 | 39,000 |
| 2020/12/29 | 5,340 | 5,540 | 5,340 | 5,500 | 46,000 |
| 2020/12/28 | 5,670 | 5,740 | 5,330 | 5,330 | 109,100 |
| 2020/12/25 | 5,700 | 5,730 | 5,630 | 5,670 | 22,500 |
| 2020/12/24 | 5,650 | 5,730 | 5,620 | 5,700 | 31,300 |
| 2020/12/23 | 5,540 | 5,690 | 5,540 | 5,670 | 22,200 |
| 2020/12/22 | 5,650 | 5,690 | 5,530 | 5,540 | 39,600 |
| 2020/12/21 | 5,660 | 5,740 | 5,630 | 5,730 | 25,900 |
| 2020/12/18 | 5,730 | 5,730 | 5,640 | 5,670 | 28,200 |
| 2020/12/17 | 5,690 | 5,730 | 5,620 | 5,720 | 20,800 |
| 2020/12/16 | 5,630 | 5,720 | 5,590 | 5,690 | 21,600 |
| 2020/12/15 | 5,670 | 5,700 | 5,580 | 5,600 | 14,700 |
| 2020/12/14 | 5,720 | 5,760 | 5,670 | 5,670 | 15,500 |
| 2020/12/11 | 5,640 | 5,730 | 5,640 | 5,720 | 15,200 |
| 2020/12/10 | 5,670 | 5,700 | 5,630 | 5,640 | 13,600 |
| 2020/12/09 | 5,600 | 5,750 | 5,600 | 5,730 | 22,300 |
| 2020/12/08 | 5,510 | 5,610 | 5,510 | 5,590 | 18,600 |
| 2020/12/07 | 5,720 | 5,720 | 5,540 | 5,540 | 40,200 |
| 2020/12/04 | 5,870 | 5,890 | 5,600 | 5,740 | 53,100 |
| 2020/12/03 | 5,760 | 5,910 | 5,730 | 5,890 | 55,800 |
| 2020/12/02 | 5,700 | 5,760 | 5,660 | 5,720 | 50,400 |
| 2020/12/01 | 5,670 | 5,760 | 5,650 | 5,690 | 47,600 |
| 2020/11/30 | 5,550 | 5,630 | 5,510 | 5,600 | 56,000 |
| 2020/11/27 | 5,450 | 5,550 | 5,420 | 5,510 | 70,200 |
| 2020/11/26 | 5,420 | 5,460 | 5,400 | 5,420 | 77,300 |
| 2020/11/25 | 5,500 | 5,520 | 5,380 | 5,390 | 71,900 |
| 2020/11/24 | 5,630 | 5,630 | 5,530 | 5,540 | 35,600 |
| 2020/11/20 | 5,560 | 5,560 | 5,500 | 5,540 | 28,200 |
| 2020/11/19 | 5,730 | 5,730 | 5,530 | 5,570 | 49,700 |
| 2020/11/18 | 5,770 | 5,830 | 5,720 | 5,730 | 28,700 |
| 2020/11/17 | 5,870 | 5,900 | 5,720 | 5,800 | 47,700 |
| 2020/11/16 | 5,890 | 5,950 | 5,820 | 5,910 | 39,800 |
| 2020/11/13 | 5,780 | 5,840 | 5,760 | 5,820 | 36,600 |
| 2020/11/12 | 5,800 | 5,870 | 5,740 | 5,780 | 45,000 |
| 2020/11/11 | 5,760 | 5,850 | 5,700 | 5,740 | 64,700 |
| 2020/11/10 | 5,700 | 5,810 | 5,650 | 5,680 | 71,900 |
| 2020/11/09 | 5,520 | 5,660 | 5,460 | 5,650 | 49,700 |
| 2020/11/06 | 5,680 | 5,680 | 5,470 | 5,510 | 63,700 |
| 2020/11/05 | 5,550 | 5,740 | 5,550 | 5,680 | 61,700 |
| 2020/11/04 | 5,490 | 5,560 | 5,410 | 5,550 | 41,900 |
| 2020/11/02 | 5,500 | 5,630 | 5,440 | 5,510 | 52,200 |
| 2020/10/30 | 5,570 | 5,580 | 5,490 | 5,520 | 43,900 |
| 2020/10/29 | 5,490 | 5,570 | 5,450 | 5,540 | 27,000 |
| 2020/10/28 | 5,530 | 5,590 | 5,500 | 5,570 | 29,300 |
| 2020/10/27 | 5,400 | 5,560 | 5,340 | 5,540 | 40,100 |
| 2020/10/26 | 5,500 | 5,580 | 5,430 | 5,460 | 36,800 |
| 2020/10/23 | 5,490 | 5,540 | 5,360 | 5,460 | 52,100 |
| 2020/10/22 | 5,600 | 5,730 | 5,500 | 5,520 | 51,600 |
| 2020/10/21 | 5,790 | 5,790 | 5,570 | 5,610 | 50,700 |
| 2020/10/20 | 5,570 | 5,720 | 5,570 | 5,660 | 50,500 |
| 2020/10/19 | 5,500 | 5,560 | 5,450 | 5,530 | 32,000 |
| 2020/10/16 | 5,500 | 5,650 | 5,420 | 5,580 | 69,000 |
| 2020/10/15 | 5,620 | 5,650 | 5,470 | 5,550 | 78,500 |
| 2020/10/14 | 5,680 | 5,780 | 5,620 | 5,690 | 45,000 |
| 2020/10/13 | 5,750 | 5,750 | 5,640 | 5,690 | 41,000 |
| 2020/10/12 | 5,660 | 5,760 | 5,610 | 5,710 | 48,500 |
| 2020/10/09 | 5,800 | 5,800 | 5,650 | 5,720 | 88,300 |
| 2020/10/08 | 5,850 | 5,850 | 5,730 | 5,800 | 67,100 |
| 2020/10/07 | 6,030 | 6,050 | 5,800 | 5,840 | 105,700 |
| 2020/10/06 | 5,700 | 6,070 | 5,650 | 5,960 | 197,200 |
| 2020/10/05 | 5,770 | 5,850 | 5,680 | 5,790 | 98,000 |
| 2020/10/02 | 5,970 | 5,970 | 5,720 | 5,830 | 106,800 |
| 2020/09/30 | 5,990 | 6,020 | 5,850 | 5,970 | 80,200 |
| 2020/09/29 | 6,090 | 6,120 | 5,960 | 6,060 | 84,100 |
| 2020/09/28 | 6,140 | 6,300 | 6,020 | 6,150 | 141,200 |
| 2020/09/25 | 6,010 | 6,080 | 5,810 | 6,040 | 186,800 |
| 2020/09/24 | 6,150 | 6,380 | 6,000 | 6,160 | 161,900 |
| 2020/09/23 | 6,200 | 6,440 | 6,130 | 6,310 | 202,800 |
| 2020/09/18 | 5,830 | 6,140 | 5,760 | 6,110 | 152,200 |
| 2020/09/17 | 5,890 | 5,990 | 5,730 | 5,810 | 116,700 |
| 2020/09/16 | 5,390 | 5,860 | 5,350 | 5,810 | 186,200 |
| 2020/09/15 | 5,290 | 5,330 | 5,160 | 5,290 | 48,700 |
| 2020/09/14 | 5,500 | 5,510 | 5,250 | 5,330 | 58,100 |
| 2020/09/11 | 5,210 | 5,480 | 5,120 | 5,450 | 100,400 |
| 2020/09/10 | 5,120 | 5,450 | 5,090 | 5,240 | 134,800 |
| 2020/09/09 | 5,060 | 5,100 | 4,975 | 5,060 | 37,100 |
| 2020/09/08 | 4,850 | 5,110 | 4,820 | 5,110 | 87,400 |
| 2020/09/07 | 4,930 | 4,930 | 4,785 | 4,890 | 79,300 |
| 2020/09/04 | 5,000 | 5,200 | 4,980 | 5,030 | 62,600 |
| 2020/09/03 | 5,230 | 5,280 | 5,010 | 5,160 | 122,900 |
| 2020/09/02 | 5,060 | 5,200 | 5,020 | 5,190 | 88,400 |
| 2020/09/01 | 4,835 | 4,965 | 4,800 | 4,925 | 63,800 |
| 2020/08/31 | 4,735 | 4,810 | 4,700 | 4,800 | 52,300 |
| 2020/08/28 | 4,665 | 4,760 | 4,530 | 4,595 | 69,300 |
| 2020/08/27 | 4,610 | 4,665 | 4,565 | 4,640 | 34,100 |
| 2020/08/26 | 4,450 | 4,665 | 4,420 | 4,635 | 87,800 |
| 2020/08/25 | 4,465 | 4,490 | 4,410 | 4,430 | 43,200 |
| 2020/08/24 | 4,275 | 4,450 | 4,260 | 4,430 | 71,600 |
| 2020/08/21 | 4,265 | 4,285 | 4,185 | 4,230 | 26,400 |
| 2020/08/20 | 4,040 | 4,270 | 4,030 | 4,260 | 70,700 |
| 2020/08/19 | 4,055 | 4,055 | 4,005 | 4,025 | 15,100 |
| 2020/08/18 | 4,025 | 4,070 | 3,995 | 4,005 | 23,700 |
| 2020/08/17 | 4,050 | 4,070 | 3,995 | 4,025 | 21,700 |
| 2020/08/14 | 3,965 | 4,040 | 3,965 | 4,035 | 22,500 |
| 2020/08/13 | 3,890 | 3,955 | 3,810 | 3,945 | 31,200 |
| 2020/08/12 | 3,875 | 3,885 | 3,825 | 3,870 | 17,400 |
| 2020/08/11 | 3,765 | 3,875 | 3,765 | 3,875 | 20,900 |
| 2020/08/07 | 3,830 | 3,860 | 3,720 | 3,765 | 21,600 |
| 2020/08/06 | 3,890 | 3,890 | 3,775 | 3,830 | 25,000 |
| 2020/08/05 | 3,855 | 3,890 | 3,820 | 3,855 | 30,200 |
| 2020/08/04 | 3,985 | 3,985 | 3,870 | 3,900 | 18,100 |
| 2020/08/03 | 3,895 | 3,960 | 3,875 | 3,925 | 18,200 |
| 2020/07/31 | 4,035 | 4,035 | 3,855 | 3,855 | 31,700 |
| 2020/07/30 | 4,000 | 4,035 | 3,975 | 4,025 | 34,700 |
| 2020/07/29 | 3,960 | 4,025 | 3,940 | 3,955 | 21,500 |
| 2020/07/28 | 4,030 | 4,045 | 3,950 | 3,960 | 16,100 |
| 2020/07/27 | 3,940 | 4,020 | 3,905 | 4,010 | 46,700 |
| 2020/07/22 | 3,995 | 4,030 | 3,905 | 3,945 | 53,700 |
| 2020/07/21 | 4,040 | 4,095 | 4,010 | 4,060 | 38,500 |
| 2020/07/20 | 4,000 | 4,065 | 3,970 | 4,065 | 41,300 |
| 2020/07/17 | 4,020 | 4,065 | 3,970 | 4,030 | 31,700 |
| 2020/07/16 | 4,060 | 4,120 | 3,980 | 4,000 | 82,200 |
| 2020/07/15 | 3,925 | 4,100 | 3,905 | 4,010 | 142,300 |
| 2020/07/14 | 3,805 | 3,950 | 3,770 | 3,925 | 244,700 |
| 2020/07/13 | 3,445 | 3,545 | 3,435 | 3,535 | 17,900 |
| 2020/07/10 | 3,460 | 3,465 | 3,400 | 3,400 | 18,200 |
| 2020/07/09 | 3,500 | 3,500 | 3,425 | 3,460 | 21,900 |
| 2020/07/08 | 3,515 | 3,580 | 3,500 | 3,500 | 26,900 |
| 2020/07/07 | 3,505 | 3,515 | 3,440 | 3,515 | 30,600 |
| 2020/07/06 | 3,490 | 3,505 | 3,435 | 3,485 | 25,600 |
| 2020/07/03 | 3,370 | 3,460 | 3,370 | 3,455 | 14,700 |
| 2020/07/02 | 3,455 | 3,465 | 3,335 | 3,365 | 36,700 |
| 2020/07/01 | 3,520 | 3,550 | 3,425 | 3,425 | 50,700 |
| 2020/06/30 | 3,655 | 3,705 | 3,510 | 3,520 | 45,400 |
| 2020/06/29 | 3,615 | 3,635 | 3,605 | 3,605 | 22,300 |
| 2020/06/26 | 3,650 | 3,660 | 3,600 | 3,645 | 31,400 |
| 2020/06/25 | 3,765 | 3,765 | 3,635 | 3,635 | 54,000 |
| 2020/06/24 | 3,800 | 3,830 | 3,770 | 3,770 | 15,600 |
| 2020/06/23 | 3,880 | 3,880 | 3,795 | 3,825 | 18,100 |
| 2020/06/22 | 3,840 | 3,875 | 3,825 | 3,870 | 16,400 |
| 2020/06/19 | 3,830 | 3,880 | 3,790 | 3,845 | 63,100 |
| 2020/06/18 | 3,800 | 3,840 | 3,795 | 3,815 | 11,800 |
| 2020/06/17 | 3,775 | 3,845 | 3,765 | 3,840 | 22,100 |
| 2020/06/16 | 3,715 | 3,805 | 3,715 | 3,795 | 23,800 |
| 2020/06/15 | 3,710 | 3,790 | 3,700 | 3,700 | 16,800 |
| 2020/06/12 | 3,725 | 3,745 | 3,670 | 3,720 | 25,700 |
| 2020/06/11 | 3,780 | 3,815 | 3,775 | 3,795 | 14,000 |
| 2020/06/10 | 3,700 | 3,795 | 3,695 | 3,775 | 18,500 |
| 2020/06/09 | 3,740 | 3,745 | 3,705 | 3,725 | 15,500 |
| 2020/06/08 | 3,820 | 3,855 | 3,750 | 3,750 | 28,000 |
| 2020/06/05 | 3,660 | 3,805 | 3,635 | 3,785 | 40,400 |
| 2020/06/04 | 3,795 | 3,795 | 3,665 | 3,700 | 32,300 |
| 2020/06/03 | 3,835 | 3,835 | 3,785 | 3,800 | 21,600 |
| 2020/06/02 | 3,815 | 3,830 | 3,805 | 3,815 | 14,400 |
| 2020/06/01 | 3,785 | 3,820 | 3,780 | 3,780 | 27,100 |
| 2020/05/29 | 3,750 | 3,820 | 3,740 | 3,775 | 152,800 |
| 2020/05/28 | 3,665 | 3,770 | 3,665 | 3,740 | 78,600 |
| 2020/05/27 | 3,895 | 3,895 | 3,715 | 3,780 | 141,500 |
| 2020/05/26 | 3,965 | 3,980 | 3,920 | 3,930 | 44,900 |
| 2020/05/25 | 3,890 | 3,965 | 3,890 | 3,965 | 33,000 |
| 2020/05/22 | 3,875 | 3,915 | 3,870 | 3,890 | 24,800 |
| 2020/05/21 | 3,940 | 3,965 | 3,875 | 3,895 | 31,200 |
| 2020/05/20 | 3,905 | 3,970 | 3,900 | 3,935 | 22,400 |
| 2020/05/19 | 3,960 | 3,990 | 3,920 | 3,935 | 24,500 |
| 2020/05/18 | 3,880 | 3,945 | 3,865 | 3,920 | 28,600 |
| 2020/05/15 | 3,885 | 3,885 | 3,825 | 3,870 | 15,000 |
| 2020/05/14 | 3,865 | 3,895 | 3,810 | 3,820 | 16,100 |
| 2020/05/13 | 3,830 | 3,895 | 3,785 | 3,865 | 24,400 |
| 2020/05/12 | 3,870 | 3,880 | 3,810 | 3,855 | 11,100 |
| 2020/05/11 | 3,775 | 3,885 | 3,775 | 3,875 | 31,400 |
| 2020/05/08 | 3,780 | 3,790 | 3,725 | 3,765 | 22,700 |
| 2020/05/07 | 3,755 | 3,760 | 3,710 | 3,740 | 20,700 |
| 2020/05/01 | 3,715 | 3,740 | 3,680 | 3,725 | 26,200 |
| 2020/04/30 | 3,735 | 3,745 | 3,685 | 3,705 | 29,000 |
| 2020/04/28 | 3,590 | 3,725 | 3,570 | 3,720 | 41,100 |
| 2020/04/27 | 3,490 | 3,560 | 3,470 | 3,550 | 28,200 |
| 2020/04/24 | 3,370 | 3,460 | 3,335 | 3,445 | 25,900 |
| 2020/04/23 | 3,385 | 3,405 | 3,375 | 3,400 | 13,400 |
| 2020/04/22 | 3,455 | 3,465 | 3,365 | 3,380 | 25,800 |
| 2020/04/21 | 3,495 | 3,515 | 3,445 | 3,495 | 30,500 |
| 2020/04/20 | 3,485 | 3,510 | 3,475 | 3,495 | 18,100 |
| 2020/04/17 | 3,470 | 3,505 | 3,440 | 3,460 | 19,600 |
| 2020/04/16 | 3,345 | 3,480 | 3,345 | 3,475 | 15,300 |
| 2020/04/15 | 3,285 | 3,365 | 3,270 | 3,345 | 19,700 |
| 2020/04/14 | 3,295 | 3,320 | 3,260 | 3,275 | 15,000 |
| 2020/04/13 | 3,300 | 3,315 | 3,270 | 3,295 | 16,000 |
| 2020/04/10 | 3,245 | 3,305 | 3,220 | 3,300 | 21,300 |
| 2020/04/09 | 3,285 | 3,315 | 3,205 | 3,255 | 33,000 |
| 2020/04/08 | 3,305 | 3,355 | 3,250 | 3,315 | 29,900 |
| 2020/04/07 | 3,470 | 3,480 | 3,240 | 3,300 | 35,900 |
| 2020/04/06 | 3,250 | 3,355 | 3,250 | 3,330 | 22,500 |
| 2020/04/03 | 3,225 | 3,315 | 3,220 | 3,260 | 17,700 |
| 2020/04/02 | 3,300 | 3,340 | 3,170 | 3,190 | 18,000 |
| 2020/04/01 | 3,530 | 3,530 | 3,345 | 3,355 | 23,000 |
| 2020/03/31 | 3,540 | 3,580 | 3,480 | 3,535 | 25,600 |
| 2020/03/30 | 3,490 | 3,540 | 3,425 | 3,540 | 34,000 |
| 2020/03/27 | 3,455 | 3,525 | 3,435 | 3,525 | 38,200 |
| 2020/03/26 | 3,380 | 3,420 | 3,265 | 3,390 | 28,400 |
| 2020/03/25 | 3,395 | 3,395 | 3,295 | 3,390 | 26,600 |
| 2020/03/24 | 3,375 | 3,430 | 3,230 | 3,290 | 27,300 |
| 2020/03/23 | 3,350 | 3,400 | 3,275 | 3,355 | 38,300 |
| 2020/03/19 | 3,285 | 3,420 | 3,240 | 3,420 | 45,100 |
| 2020/03/18 | 3,115 | 3,325 | 3,110 | 3,185 | 22,100 |
| 2020/03/17 | 2,900 | 3,155 | 2,849 | 3,130 | 42,700 |
| 2020/03/16 | 2,922 | 3,030 | 2,915 | 2,915 | 26,700 |
| 2020/03/13 | 2,910 | 2,975 | 2,792 | 2,921 | 45,700 |
| 2020/03/12 | 3,150 | 3,170 | 3,060 | 3,100 | 37,600 |
| 2020/03/11 | 3,240 | 3,240 | 3,170 | 3,170 | 14,800 |
| 2020/03/10 | 3,025 | 3,200 | 3,005 | 3,190 | 27,600 |
| 2020/03/09 | 3,255 | 3,260 | 3,165 | 3,185 | 31,200 |
| 2020/03/06 | 3,415 | 3,415 | 3,320 | 3,320 | 28,000 |
| 2020/03/05 | 3,440 | 3,470 | 3,415 | 3,415 | 16,300 |
| 2020/03/04 | 3,400 | 3,430 | 3,395 | 3,405 | 19,300 |
| 2020/03/03 | 3,600 | 3,600 | 3,435 | 3,455 | 26,000 |
| 2020/03/02 | 3,385 | 3,585 | 3,385 | 3,510 | 23,800 |
| 2020/02/28 | 3,405 | 3,475 | 3,405 | 3,420 | 31,600 |
| 2020/02/27 | 3,695 | 3,695 | 3,595 | 3,605 | 21,200 |
| 2020/02/26 | 3,725 | 3,750 | 3,695 | 3,705 | 25,500 |
| 2020/02/25 | 3,675 | 3,810 | 3,675 | 3,765 | 27,400 |
| 2020/02/21 | 3,825 | 3,895 | 3,825 | 3,885 | 10,400 |
| 2020/02/20 | 3,895 | 3,895 | 3,825 | 3,845 | 6,400 |
| 2020/02/19 | 3,795 | 3,885 | 3,790 | 3,875 | 14,000 |
| 2020/02/18 | 3,900 | 3,900 | 3,835 | 3,835 | 12,500 |
| 2020/02/17 | 3,865 | 3,885 | 3,810 | 3,870 | 12,800 |
| 2020/02/14 | 3,910 | 3,910 | 3,850 | 3,865 | 10,000 |
| 2020/02/13 | 3,905 | 3,930 | 3,870 | 3,925 | 18,600 |
| 2020/02/12 | 3,925 | 3,925 | 3,900 | 3,905 | 6,800 |
| 2020/02/10 | 3,910 | 3,930 | 3,870 | 3,925 | 15,000 |
| 2020/02/07 | 3,920 | 3,925 | 3,885 | 3,905 | 10,800 |
| 2020/02/06 | 3,880 | 3,925 | 3,870 | 3,905 | 14,500 |
| 2020/02/05 | 3,830 | 3,895 | 3,820 | 3,880 | 13,300 |
| 2020/02/04 | 3,830 | 3,840 | 3,780 | 3,840 | 11,600 |
| 2020/02/03 | 3,780 | 3,820 | 3,765 | 3,820 | 18,300 |
| 2020/01/31 | 3,840 | 3,885 | 3,810 | 3,845 | 17,200 |
| 2020/01/30 | 3,905 | 3,960 | 3,815 | 3,840 | 22,900 |
| 2020/01/29 | 3,930 | 3,975 | 3,850 | 3,950 | 39,300 |
| 2020/01/28 | 3,805 | 3,905 | 3,800 | 3,885 | 21,000 |
| 2020/01/27 | 3,895 | 3,895 | 3,850 | 3,855 | 19,100 |
| 2020/01/24 | 3,900 | 3,905 | 3,860 | 3,900 | 21,100 |
| 2020/01/23 | 3,850 | 3,890 | 3,845 | 3,860 | 26,900 |
| 2020/01/22 | 3,825 | 3,870 | 3,815 | 3,835 | 29,400 |
| 2020/01/21 | 3,765 | 3,820 | 3,765 | 3,810 | 20,300 |
| 2020/01/20 | 3,810 | 3,815 | 3,785 | 3,785 | 9,800 |
| 2020/01/17 | 3,800 | 3,825 | 3,785 | 3,810 | 24,600 |
| 2020/01/16 | 3,795 | 3,810 | 3,760 | 3,790 | 17,000 |
| 2020/01/15 | 3,765 | 3,810 | 3,740 | 3,800 | 30,200 |
| 2020/01/14 | 3,690 | 3,750 | 3,675 | 3,745 | 31,200 |
| 2020/01/10 | 3,675 | 3,710 | 3,675 | 3,690 | 10,900 |
| 2020/01/09 | 3,680 | 3,710 | 3,670 | 3,695 | 38,300 |
| 2020/01/08 | 3,635 | 3,700 | 3,555 | 3,690 | 37,400 |
| 2020/01/07 | 3,565 | 3,670 | 3,565 | 3,645 | 51,900 |
| 2020/01/06 | 3,450 | 3,595 | 3,450 | 3,555 | 41,500 |