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 |
|---|---|---|---|---|---|
| 2021/12/30 | 10,050 | 10,100 | 9,590 | 9,620 | 104,600 |
| 2021/12/29 | 9,340 | 10,030 | 9,020 | 9,970 | 187,800 |
| 2021/12/28 | 9,110 | 9,340 | 9,110 | 9,290 | 73,400 |
| 2021/12/27 | 9,180 | 9,260 | 9,070 | 9,110 | 41,500 |
| 2021/12/24 | 9,110 | 9,320 | 9,090 | 9,240 | 43,800 |
| 2021/12/23 | 9,200 | 9,250 | 9,020 | 9,110 | 38,900 |
| 2021/12/22 | 9,150 | 9,310 | 9,030 | 9,060 | 55,400 |
| 2021/12/21 | 9,120 | 9,260 | 8,950 | 9,060 | 62,800 |
| 2021/12/20 | 9,000 | 9,120 | 8,870 | 8,980 | 73,100 |
| 2021/12/17 | 9,560 | 9,560 | 9,030 | 9,130 | 154,300 |
| 2021/12/16 | 9,870 | 9,890 | 9,650 | 9,650 | 49,600 |
| 2021/12/15 | 9,430 | 9,830 | 9,390 | 9,700 | 72,000 |
| 2021/12/14 | 9,990 | 10,000 | 9,470 | 9,580 | 94,800 |
| 2021/12/13 | 10,140 | 10,200 | 9,910 | 9,990 | 50,400 |
| 2021/12/10 | 10,240 | 10,280 | 9,900 | 10,040 | 69,600 |
| 2021/12/09 | 10,190 | 10,470 | 10,110 | 10,280 | 76,500 |
| 2021/12/08 | 10,090 | 10,330 | 10,000 | 10,090 | 96,100 |
| 2021/12/07 | 9,810 | 9,950 | 9,570 | 9,940 | 58,000 |
| 2021/12/06 | 9,810 | 9,810 | 9,610 | 9,690 | 33,700 |
| 2021/12/03 | 9,590 | 9,740 | 9,410 | 9,740 | 59,900 |
| 2021/12/02 | 9,440 | 9,640 | 9,390 | 9,480 | 40,500 |
| 2021/12/01 | 9,670 | 9,670 | 9,260 | 9,590 | 46,600 |
| 2021/11/30 | 9,590 | 9,740 | 9,450 | 9,620 | 84,000 |
| 2021/11/29 | 9,540 | 9,850 | 9,230 | 9,290 | 86,600 |
| 2021/11/26 | 9,570 | 9,670 | 9,490 | 9,600 | 79,000 |
| 2021/11/25 | 9,680 | 9,680 | 9,470 | 9,610 | 32,900 |
| 2021/11/24 | 9,690 | 9,700 | 9,350 | 9,630 | 63,600 |
| 2021/11/22 | 9,700 | 9,760 | 9,470 | 9,700 | 59,700 |
| 2021/11/19 | 9,600 | 9,820 | 9,540 | 9,730 | 115,900 |
| 2021/11/18 | 9,140 | 9,640 | 9,140 | 9,500 | 108,500 |
| 2021/11/17 | 9,210 | 9,320 | 9,130 | 9,180 | 35,200 |
| 2021/11/16 | 9,380 | 9,380 | 9,040 | 9,180 | 62,400 |
| 2021/11/15 | 9,090 | 9,330 | 9,080 | 9,280 | 92,200 |
| 2021/11/12 | 8,870 | 8,970 | 8,720 | 8,950 | 48,300 |
| 2021/11/11 | 8,560 | 8,850 | 8,560 | 8,750 | 30,100 |
| 2021/11/10 | 8,560 | 8,690 | 8,490 | 8,680 | 32,500 |
| 2021/11/09 | 8,690 | 8,690 | 8,520 | 8,630 | 40,100 |
| 2021/11/08 | 8,840 | 8,840 | 8,580 | 8,670 | 37,200 |
| 2021/11/05 | 8,780 | 8,940 | 8,730 | 8,790 | 45,200 |
| 2021/11/04 | 8,890 | 9,000 | 8,640 | 8,780 | 113,600 |
| 2021/11/02 | 8,440 | 8,800 | 8,390 | 8,760 | 81,000 |
| 2021/11/01 | 8,340 | 8,440 | 8,180 | 8,440 | 65,200 |
| 2021/10/29 | 8,200 | 8,310 | 8,060 | 8,310 | 65,800 |
| 2021/10/28 | 8,370 | 8,420 | 8,220 | 8,240 | 76,700 |
| 2021/10/27 | 8,320 | 8,550 | 8,250 | 8,520 | 54,900 |
| 2021/10/26 | 8,370 | 8,520 | 8,280 | 8,350 | 80,600 |
| 2021/10/25 | 8,140 | 8,310 | 7,930 | 8,260 | 91,600 |
| 2021/10/22 | 8,220 | 8,360 | 8,070 | 8,250 | 90,500 |
| 2021/10/21 | 8,270 | 8,450 | 8,230 | 8,320 | 124,100 |
| 2021/10/20 | 8,340 | 8,360 | 8,030 | 8,340 | 128,300 |
| 2021/10/19 | 8,000 | 8,290 | 7,970 | 8,270 | 129,300 |
| 2021/10/18 | 7,800 | 8,070 | 7,770 | 8,010 | 177,700 |
| 2021/10/15 | 7,300 | 7,820 | 7,240 | 7,790 | 133,000 |
| 2021/10/14 | 6,720 | 7,140 | 6,670 | 7,070 | 55,500 |
| 2021/10/13 | 6,660 | 6,820 | 6,660 | 6,720 | 24,500 |
| 2021/10/12 | 6,740 | 6,790 | 6,630 | 6,660 | 26,100 |
| 2021/10/11 | 6,490 | 6,700 | 6,430 | 6,700 | 30,300 |
| 2021/10/08 | 6,580 | 6,690 | 6,450 | 6,490 | 42,200 |
| 2021/10/07 | 6,430 | 6,740 | 6,360 | 6,560 | 105,200 |
| 2021/10/06 | 6,410 | 6,490 | 6,240 | 6,240 | 35,900 |
| 2021/10/05 | 6,350 | 6,440 | 6,260 | 6,310 | 22,400 |
| 2021/10/04 | 6,550 | 6,550 | 6,400 | 6,430 | 15,700 |
| 2021/10/01 | 6,590 | 6,630 | 6,450 | 6,450 | 17,000 |
| 2021/09/30 | 6,590 | 6,690 | 6,530 | 6,590 | 15,800 |
| 2021/09/29 | 6,530 | 6,560 | 6,470 | 6,560 | 14,700 |
| 2021/09/28 | 6,770 | 6,770 | 6,340 | 6,540 | 36,900 |
| 2021/09/27 | 6,900 | 6,900 | 6,720 | 6,770 | 19,000 |
| 2021/09/24 | 6,600 | 6,820 | 6,600 | 6,810 | 27,200 |
| 2021/09/22 | 6,650 | 6,660 | 6,570 | 6,570 | 13,200 |
| 2021/09/21 | 6,540 | 6,770 | 6,540 | 6,660 | 37,000 |
| 2021/09/17 | 6,850 | 6,960 | 6,680 | 6,680 | 58,600 |
| 2021/09/16 | 6,700 | 6,850 | 6,620 | 6,840 | 24,100 |
| 2021/09/15 | 6,550 | 6,680 | 6,530 | 6,680 | 20,000 |
| 2021/09/14 | 6,540 | 6,670 | 6,450 | 6,650 | 24,300 |
| 2021/09/13 | 6,440 | 6,580 | 6,350 | 6,580 | 23,200 |
| 2021/09/10 | 6,330 | 6,560 | 6,310 | 6,540 | 36,300 |
| 2021/09/09 | 6,050 | 6,360 | 6,050 | 6,300 | 56,300 |
| 2021/09/08 | 6,030 | 6,140 | 6,020 | 6,060 | 23,000 |
| 2021/09/07 | 5,860 | 6,150 | 5,860 | 6,130 | 45,200 |
| 2021/09/06 | 5,740 | 5,850 | 5,730 | 5,850 | 18,800 |
| 2021/09/03 | 5,710 | 5,750 | 5,660 | 5,700 | 20,700 |
| 2021/09/02 | 5,700 | 5,800 | 5,700 | 5,730 | 11,100 |
| 2021/09/01 | 5,820 | 5,830 | 5,700 | 5,740 | 14,500 |
| 2021/08/31 | 5,790 | 5,860 | 5,780 | 5,780 | 10,000 |
| 2021/08/30 | 5,780 | 5,930 | 5,760 | 5,890 | 24,000 |
| 2021/08/27 | 5,700 | 5,710 | 5,660 | 5,710 | 7,500 |
| 2021/08/26 | 5,710 | 5,720 | 5,640 | 5,720 | 13,400 |
| 2021/08/25 | 5,720 | 5,750 | 5,640 | 5,690 | 15,200 |
| 2021/08/24 | 5,730 | 5,750 | 5,680 | 5,750 | 14,700 |
| 2021/08/23 | 5,710 | 5,710 | 5,640 | 5,680 | 10,900 |
| 2021/08/20 | 5,600 | 5,660 | 5,580 | 5,610 | 7,600 |
| 2021/08/19 | 5,560 | 5,680 | 5,560 | 5,600 | 10,000 |
| 2021/08/18 | 5,600 | 5,640 | 5,590 | 5,610 | 5,100 |
| 2021/08/17 | 5,690 | 5,710 | 5,600 | 5,600 | 7,600 |
| 2021/08/16 | 5,770 | 5,770 | 5,690 | 5,700 | 8,500 |
| 2021/08/13 | 5,700 | 5,710 | 5,650 | 5,710 | 9,300 |
| 2021/08/12 | 5,680 | 5,720 | 5,680 | 5,690 | 10,100 |
| 2021/08/11 | 5,670 | 5,670 | 5,620 | 5,650 | 6,300 |
| 2021/08/10 | 5,600 | 5,660 | 5,600 | 5,630 | 8,600 |
| 2021/08/06 | 5,570 | 5,610 | 5,530 | 5,590 | 5,200 |
| 2021/08/05 | 5,510 | 5,640 | 5,510 | 5,540 | 7,000 |
| 2021/08/04 | 5,580 | 5,580 | 5,490 | 5,560 | 11,900 |
| 2021/08/03 | 5,580 | 5,630 | 5,530 | 5,530 | 8,600 |
| 2021/08/02 | 5,470 | 5,540 | 5,430 | 5,540 | 10,700 |
| 2021/07/30 | 5,530 | 5,530 | 5,420 | 5,420 | 15,000 |
| 2021/07/29 | 5,560 | 5,590 | 5,510 | 5,540 | 8,200 |
| 2021/07/28 | 5,600 | 5,600 | 5,530 | 5,540 | 6,800 |
| 2021/07/27 | 5,670 | 5,670 | 5,580 | 5,620 | 11,600 |
| 2021/07/26 | 5,620 | 5,670 | 5,580 | 5,640 | 12,800 |
| 2021/07/21 | 5,500 | 5,580 | 5,470 | 5,530 | 16,300 |
| 2021/07/20 | 5,500 | 5,560 | 5,460 | 5,500 | 18,800 |
| 2021/07/19 | 5,490 | 5,570 | 5,480 | 5,540 | 15,900 |
| 2021/07/16 | 5,480 | 5,530 | 5,470 | 5,530 | 11,900 |
| 2021/07/15 | 5,560 | 5,590 | 5,470 | 5,470 | 16,000 |
| 2021/07/14 | 5,700 | 5,740 | 5,560 | 5,570 | 19,500 |
| 2021/07/13 | 5,660 | 5,730 | 5,630 | 5,700 | 15,300 |
| 2021/07/12 | 5,630 | 5,630 | 5,540 | 5,610 | 13,000 |
| 2021/07/09 | 5,560 | 5,560 | 5,450 | 5,540 | 27,100 |
| 2021/07/08 | 5,680 | 5,700 | 5,560 | 5,560 | 16,700 |
| 2021/07/07 | 5,600 | 5,700 | 5,570 | 5,640 | 12,400 |
| 2021/07/06 | 5,730 | 5,730 | 5,610 | 5,610 | 14,000 |
| 2021/07/05 | 5,740 | 5,760 | 5,690 | 5,700 | 15,000 |
| 2021/07/02 | 5,790 | 5,800 | 5,610 | 5,670 | 48,800 |
| 2021/07/01 | 5,870 | 5,870 | 5,710 | 5,720 | 27,400 |
| 2021/06/30 | 5,810 | 5,870 | 5,780 | 5,810 | 26,800 |
| 2021/06/29 | 5,720 | 5,800 | 5,690 | 5,780 | 13,500 |
| 2021/06/28 | 5,700 | 5,760 | 5,650 | 5,720 | 23,200 |
| 2021/06/25 | 5,670 | 5,690 | 5,600 | 5,630 | 13,800 |
| 2021/06/24 | 5,470 | 5,640 | 5,470 | 5,610 | 20,000 |
| 2021/06/23 | 5,600 | 5,600 | 5,430 | 5,430 | 27,500 |
| 2021/06/22 | 5,580 | 5,610 | 5,510 | 5,550 | 44,900 |
| 2021/06/21 | 5,590 | 5,590 | 5,470 | 5,480 | 24,200 |
| 2021/06/18 | 5,900 | 5,900 | 5,560 | 5,560 | 64,000 |
| 2021/06/17 | 5,860 | 5,890 | 5,810 | 5,860 | 8,300 |
| 2021/06/16 | 5,860 | 5,900 | 5,820 | 5,870 | 9,100 |
| 2021/06/15 | 5,900 | 5,900 | 5,790 | 5,850 | 10,600 |
| 2021/06/14 | 5,810 | 5,840 | 5,770 | 5,810 | 10,900 |
| 2021/06/11 | 5,750 | 5,860 | 5,730 | 5,760 | 22,400 |
| 2021/06/10 | 5,900 | 5,900 | 5,730 | 5,760 | 17,700 |
| 2021/06/09 | 5,930 | 5,940 | 5,800 | 5,850 | 14,600 |
| 2021/06/08 | 5,790 | 5,980 | 5,790 | 5,920 | 29,500 |
| 2021/06/07 | 5,680 | 5,840 | 5,630 | 5,790 | 35,000 |
| 2021/06/04 | 5,630 | 5,680 | 5,570 | 5,640 | 22,500 |
| 2021/06/03 | 5,640 | 5,660 | 5,540 | 5,580 | 21,200 |
| 2021/06/02 | 5,680 | 5,690 | 5,520 | 5,590 | 27,500 |
| 2021/06/01 | 5,390 | 5,700 | 5,370 | 5,670 | 62,900 |
| 2021/05/31 | 5,480 | 5,520 | 5,300 | 5,320 | 36,500 |
| 2021/05/28 | 5,300 | 5,500 | 5,300 | 5,440 | 58,000 |
| 2021/05/27 | 5,280 | 5,330 | 5,240 | 5,310 | 109,200 |
| 2021/05/26 | 5,430 | 5,430 | 5,370 | 5,370 | 24,900 |
| 2021/05/25 | 5,550 | 5,550 | 5,410 | 5,440 | 24,400 |
| 2021/05/24 | 5,430 | 5,570 | 5,430 | 5,530 | 19,800 |
| 2021/05/21 | 5,400 | 5,450 | 5,400 | 5,440 | 13,600 |
| 2021/05/20 | 5,420 | 5,460 | 5,370 | 5,400 | 21,100 |
| 2021/05/19 | 5,310 | 5,440 | 5,280 | 5,420 | 21,800 |
| 2021/05/18 | 5,270 | 5,340 | 5,240 | 5,300 | 15,700 |
| 2021/05/17 | 5,290 | 5,310 | 5,150 | 5,220 | 17,900 |
| 2021/05/14 | 5,250 | 5,330 | 5,210 | 5,240 | 16,800 |
| 2021/05/13 | 5,320 | 5,360 | 5,200 | 5,200 | 24,400 |
| 2021/05/12 | 5,390 | 5,470 | 5,350 | 5,360 | 12,900 |
| 2021/05/11 | 5,440 | 5,440 | 5,340 | 5,340 | 17,500 |
| 2021/05/10 | 5,410 | 5,450 | 5,370 | 5,420 | 14,100 |
| 2021/05/07 | 5,350 | 5,480 | 5,350 | 5,370 | 21,200 |
| 2021/05/06 | 5,390 | 5,440 | 5,320 | 5,320 | 16,100 |
| 2021/04/30 | 5,330 | 5,390 | 5,290 | 5,330 | 16,600 |
| 2021/04/28 | 5,470 | 5,470 | 5,320 | 5,330 | 17,700 |
| 2021/04/27 | 5,480 | 5,500 | 5,420 | 5,470 | 15,100 |
| 2021/04/26 | 5,550 | 5,580 | 5,450 | 5,470 | 19,900 |
| 2021/04/23 | 5,470 | 5,550 | 5,440 | 5,550 | 11,600 |
| 2021/04/22 | 5,410 | 5,500 | 5,370 | 5,450 | 19,300 |
| 2021/04/21 | 5,490 | 5,510 | 5,350 | 5,350 | 20,700 |
| 2021/04/20 | 5,660 | 5,660 | 5,540 | 5,540 | 15,600 |
| 2021/04/19 | 5,590 | 5,680 | 5,570 | 5,680 | 15,600 |
| 2021/04/16 | 5,540 | 5,630 | 5,490 | 5,580 | 13,300 |
| 2021/04/15 | 5,650 | 5,660 | 5,490 | 5,490 | 20,600 |
| 2021/04/14 | 5,560 | 5,650 | 5,520 | 5,650 | 21,600 |
| 2021/04/13 | 5,510 | 5,550 | 5,470 | 5,510 | 11,300 |
| 2021/04/12 | 5,480 | 5,520 | 5,430 | 5,510 | 11,600 |
| 2021/04/09 | 5,370 | 5,450 | 5,310 | 5,450 | 13,500 |
| 2021/04/08 | 5,480 | 5,480 | 5,330 | 5,350 | 17,300 |
| 2021/04/07 | 5,330 | 5,470 | 5,280 | 5,470 | 24,600 |
| 2021/04/06 | 5,470 | 5,680 | 5,370 | 5,370 | 41,700 |
| 2021/04/05 | 5,380 | 5,380 | 5,290 | 5,370 | 16,200 |
| 2021/04/02 | 5,380 | 5,380 | 5,290 | 5,370 | 11,500 |
| 2021/04/01 | 5,330 | 5,340 | 5,280 | 5,320 | 8,600 |
| 2021/03/31 | 5,470 | 5,470 | 5,270 | 5,270 | 25,900 |
| 2021/03/30 | 5,600 | 5,600 | 5,470 | 5,480 | 21,800 |
| 2021/03/29 | 5,550 | 5,610 | 5,520 | 5,580 | 25,700 |
| 2021/03/26 | 5,570 | 5,570 | 5,440 | 5,550 | 14,800 |
| 2021/03/25 | 5,610 | 5,610 | 5,410 | 5,470 | 24,800 |
| 2021/03/24 | 5,580 | 5,660 | 5,470 | 5,560 | 43,500 |
| 2021/03/23 | 5,660 | 5,690 | 5,610 | 5,640 | 21,700 |
| 2021/03/22 | 5,690 | 5,720 | 5,620 | 5,660 | 26,100 |
| 2021/03/19 | 5,430 | 5,750 | 5,430 | 5,680 | 66,300 |
| 2021/03/18 | 5,470 | 5,520 | 5,440 | 5,510 | 18,600 |
| 2021/03/17 | 5,450 | 5,500 | 5,400 | 5,480 | 14,900 |
| 2021/03/16 | 5,410 | 5,440 | 5,390 | 5,420 | 15,000 |
| 2021/03/15 | 5,230 | 5,400 | 5,230 | 5,400 | 21,600 |
| 2021/03/12 | 5,290 | 5,290 | 5,200 | 5,230 | 17,200 |
| 2021/03/11 | 5,190 | 5,260 | 5,160 | 5,230 | 18,300 |
| 2021/03/10 | 5,100 | 5,250 | 5,060 | 5,190 | 26,400 |
| 2021/03/09 | 5,000 | 5,040 | 4,975 | 5,030 | 19,300 |
| 2021/03/08 | 4,950 | 5,020 | 4,920 | 4,970 | 24,200 |
| 2021/03/05 | 4,800 | 4,940 | 4,800 | 4,940 | 32,400 |
| 2021/03/04 | 4,900 | 4,900 | 4,800 | 4,855 | 27,100 |
| 2021/03/03 | 5,010 | 5,030 | 4,945 | 4,955 | 23,600 |
| 2021/03/02 | 5,070 | 5,070 | 4,985 | 5,020 | 15,800 |
| 2021/03/01 | 5,000 | 5,030 | 4,960 | 5,010 | 15,200 |
| 2021/02/26 | 5,070 | 5,070 | 4,945 | 4,945 | 49,400 |
| 2021/02/25 | 5,200 | 5,230 | 5,150 | 5,150 | 25,900 |
| 2021/02/24 | 5,340 | 5,390 | 5,170 | 5,190 | 37,300 |
| 2021/02/22 | 5,240 | 5,370 | 5,230 | 5,300 | 47,400 |
| 2021/02/19 | 5,110 | 5,190 | 5,100 | 5,160 | 20,700 |
| 2021/02/18 | 5,170 | 5,190 | 5,090 | 5,140 | 23,800 |
| 2021/02/17 | 5,240 | 5,240 | 5,140 | 5,150 | 26,400 |
| 2021/02/16 | 5,230 | 5,280 | 5,190 | 5,230 | 33,000 |
| 2021/02/15 | 5,250 | 5,260 | 5,160 | 5,200 | 18,900 |
| 2021/02/12 | 5,120 | 5,200 | 5,060 | 5,180 | 21,400 |
| 2021/02/10 | 5,240 | 5,250 | 5,060 | 5,060 | 18,400 |
| 2021/02/09 | 5,180 | 5,280 | 5,150 | 5,220 | 39,400 |
| 2021/02/08 | 5,060 | 5,180 | 5,040 | 5,180 | 38,700 |
| 2021/02/05 | 4,940 | 5,110 | 4,940 | 5,060 | 42,600 |
| 2021/02/04 | 4,955 | 5,000 | 4,910 | 4,940 | 19,200 |
| 2021/02/03 | 5,000 | 5,040 | 4,955 | 4,955 | 15,400 |
| 2021/02/02 | 4,985 | 5,050 | 4,945 | 5,030 | 20,800 |
| 2021/02/01 | 4,880 | 4,980 | 4,855 | 4,915 | 23,500 |
| 2021/01/29 | 4,990 | 4,990 | 4,825 | 4,825 | 62,000 |
| 2021/01/28 | 4,995 | 5,030 | 4,945 | 4,990 | 71,800 |
| 2021/01/27 | 5,000 | 5,120 | 4,995 | 5,030 | 29,400 |
| 2021/01/26 | 5,120 | 5,130 | 5,020 | 5,020 | 28,500 |
| 2021/01/25 | 5,140 | 5,180 | 5,050 | 5,170 | 28,900 |
| 2021/01/22 | 5,050 | 5,200 | 5,040 | 5,140 | 34,600 |
| 2021/01/21 | 4,935 | 5,110 | 4,935 | 5,080 | 31,000 |
| 2021/01/20 | 5,030 | 5,130 | 4,905 | 4,965 | 53,600 |
| 2021/01/19 | 5,080 | 5,080 | 5,020 | 5,050 | 21,900 |
| 2021/01/18 | 5,110 | 5,110 | 5,030 | 5,060 | 16,300 |
| 2021/01/15 | 5,080 | 5,190 | 5,070 | 5,110 | 32,600 |
| 2021/01/14 | 5,060 | 5,180 | 5,060 | 5,160 | 32,700 |
| 2021/01/13 | 5,070 | 5,110 | 5,020 | 5,100 | 19,800 |
| 2021/01/12 | 5,130 | 5,140 | 5,040 | 5,090 | 37,300 |
| 2021/01/08 | 5,200 | 5,200 | 5,110 | 5,170 | 28,500 |
| 2021/01/07 | 5,260 | 5,260 | 5,200 | 5,200 | 26,700 |
| 2021/01/06 | 5,340 | 5,370 | 5,240 | 5,260 | 32,300 |
| 2021/01/05 | 5,460 | 5,470 | 5,340 | 5,370 | 22,600 |
| 2021/01/04 | 5,550 | 5,550 | 5,390 | 5,450 | 26,200 |