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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,180 | 7,330 | 7,100 | 7,150 | 68,500 |
| 2022/12/29 | 7,170 | 7,170 | 6,850 | 7,030 | 101,700 |
| 2022/12/28 | 6,910 | 6,920 | 6,750 | 6,890 | 56,000 |
| 2022/12/27 | 6,960 | 7,090 | 6,960 | 7,000 | 34,800 |
| 2022/12/26 | 6,950 | 6,990 | 6,860 | 6,860 | 24,300 |
| 2022/12/23 | 6,940 | 7,020 | 6,900 | 6,990 | 33,100 |
| 2022/12/22 | 6,980 | 7,080 | 6,910 | 7,080 | 21,400 |
| 2022/12/21 | 7,040 | 7,060 | 6,910 | 6,980 | 42,200 |
| 2022/12/20 | 7,180 | 7,190 | 6,980 | 7,040 | 43,500 |
| 2022/12/19 | 7,240 | 7,260 | 7,160 | 7,180 | 21,500 |
| 2022/12/16 | 7,400 | 7,420 | 7,300 | 7,300 | 23,700 |
| 2022/12/15 | 7,510 | 7,550 | 7,440 | 7,450 | 22,500 |
| 2022/12/14 | 7,390 | 7,550 | 7,340 | 7,510 | 32,700 |
| 2022/12/13 | 7,390 | 7,420 | 7,250 | 7,330 | 30,200 |
| 2022/12/12 | 7,300 | 7,380 | 7,230 | 7,360 | 20,000 |
| 2022/12/09 | 7,190 | 7,350 | 7,190 | 7,350 | 27,500 |
| 2022/12/08 | 7,160 | 7,160 | 7,040 | 7,150 | 23,800 |
| 2022/12/07 | 7,150 | 7,230 | 7,100 | 7,170 | 25,700 |
| 2022/12/06 | 7,370 | 7,370 | 7,150 | 7,210 | 50,200 |
| 2022/12/05 | 7,420 | 7,460 | 7,320 | 7,420 | 41,900 |
| 2022/12/02 | 7,630 | 7,630 | 7,430 | 7,440 | 40,100 |
| 2022/12/01 | 7,670 | 7,750 | 7,600 | 7,660 | 32,700 |
| 2022/11/30 | 7,740 | 7,740 | 7,560 | 7,610 | 40,600 |
| 2022/11/29 | 7,890 | 7,890 | 7,680 | 7,840 | 46,100 |
| 2022/11/28 | 7,960 | 8,030 | 7,890 | 7,940 | 83,000 |
| 2022/11/25 | 7,990 | 8,000 | 7,920 | 7,960 | 36,600 |
| 2022/11/24 | 7,950 | 8,070 | 7,950 | 8,000 | 33,500 |
| 2022/11/22 | 7,820 | 7,940 | 7,800 | 7,910 | 21,600 |
| 2022/11/21 | 7,800 | 7,830 | 7,770 | 7,800 | 21,800 |
| 2022/11/18 | 8,070 | 8,070 | 7,760 | 7,780 | 40,800 |
| 2022/11/17 | 7,880 | 8,170 | 7,880 | 8,060 | 61,100 |
| 2022/11/16 | 7,850 | 7,890 | 7,770 | 7,820 | 21,700 |
| 2022/11/15 | 7,860 | 7,860 | 7,690 | 7,830 | 22,600 |
| 2022/11/14 | 7,820 | 7,820 | 7,690 | 7,720 | 36,500 |
| 2022/11/11 | 7,730 | 7,870 | 7,730 | 7,860 | 43,400 |
| 2022/11/10 | 7,620 | 7,640 | 7,550 | 7,630 | 16,600 |
| 2022/11/09 | 7,680 | 7,720 | 7,590 | 7,620 | 14,900 |
| 2022/11/08 | 7,580 | 7,700 | 7,560 | 7,660 | 26,400 |
| 2022/11/07 | 7,720 | 7,720 | 7,520 | 7,520 | 21,700 |
| 2022/11/04 | 7,520 | 7,610 | 7,490 | 7,570 | 37,700 |
| 2022/11/02 | 7,830 | 7,830 | 7,620 | 7,620 | 35,000 |
| 2022/11/01 | 7,760 | 7,830 | 7,740 | 7,830 | 24,800 |
| 2022/10/31 | 7,840 | 7,870 | 7,700 | 7,760 | 32,100 |
| 2022/10/28 | 7,630 | 7,810 | 7,580 | 7,740 | 80,800 |
| 2022/10/27 | 7,560 | 7,640 | 7,520 | 7,600 | 20,700 |
| 2022/10/26 | 7,440 | 7,630 | 7,410 | 7,560 | 47,800 |
| 2022/10/25 | 7,310 | 7,440 | 7,290 | 7,370 | 32,100 |
| 2022/10/24 | 7,400 | 7,420 | 7,280 | 7,280 | 38,000 |
| 2022/10/21 | 7,140 | 7,360 | 7,090 | 7,330 | 51,600 |
| 2022/10/20 | 7,000 | 7,240 | 6,950 | 7,240 | 57,100 |
| 2022/10/19 | 7,030 | 7,130 | 7,000 | 7,000 | 37,100 |
| 2022/10/18 | 7,180 | 7,210 | 7,070 | 7,170 | 41,300 |
| 2022/10/17 | 7,160 | 7,230 | 7,040 | 7,040 | 39,500 |
| 2022/10/14 | 7,140 | 7,190 | 7,030 | 7,160 | 72,700 |
| 2022/10/13 | 7,150 | 7,180 | 7,050 | 7,100 | 51,100 |
| 2022/10/12 | 7,140 | 7,280 | 7,130 | 7,160 | 48,700 |
| 2022/10/11 | 6,900 | 7,170 | 6,840 | 7,130 | 105,700 |
| 2022/10/07 | 7,340 | 7,470 | 6,980 | 7,040 | 232,700 |
| 2022/10/06 | 7,360 | 7,470 | 7,220 | 7,330 | 282,300 |
| 2022/10/05 | 8,180 | 8,180 | 7,930 | 8,110 | 122,500 |
| 2022/10/04 | 7,740 | 7,930 | 7,660 | 7,930 | 78,000 |
| 2022/10/03 | 7,450 | 7,530 | 7,310 | 7,520 | 28,400 |
| 2022/09/30 | 7,390 | 7,510 | 7,360 | 7,460 | 37,400 |
| 2022/09/29 | 7,400 | 7,520 | 7,390 | 7,480 | 26,600 |
| 2022/09/28 | 7,380 | 7,380 | 7,190 | 7,270 | 37,700 |
| 2022/09/27 | 7,520 | 7,560 | 7,320 | 7,380 | 45,600 |
| 2022/09/26 | 7,410 | 7,670 | 7,360 | 7,460 | 67,200 |
| 2022/09/22 | 7,800 | 7,830 | 7,550 | 7,560 | 47,800 |
| 2022/09/21 | 7,890 | 7,970 | 7,800 | 7,840 | 28,700 |
| 2022/09/20 | 7,700 | 7,910 | 7,700 | 7,900 | 41,300 |
| 2022/09/16 | 7,760 | 7,760 | 7,610 | 7,680 | 38,900 |
| 2022/09/15 | 7,840 | 7,920 | 7,800 | 7,820 | 23,700 |
| 2022/09/14 | 7,780 | 7,810 | 7,700 | 7,790 | 44,600 |
| 2022/09/13 | 7,990 | 8,030 | 7,950 | 7,970 | 14,700 |
| 2022/09/12 | 8,000 | 8,040 | 7,970 | 7,990 | 15,200 |
| 2022/09/09 | 7,850 | 7,980 | 7,840 | 7,940 | 26,200 |
| 2022/09/08 | 7,850 | 7,890 | 7,780 | 7,810 | 27,500 |
| 2022/09/07 | 7,800 | 7,840 | 7,670 | 7,740 | 23,200 |
| 2022/09/06 | 7,930 | 8,020 | 7,860 | 7,860 | 29,200 |
| 2022/09/05 | 7,840 | 7,980 | 7,810 | 7,940 | 17,100 |
| 2022/09/02 | 8,090 | 8,090 | 7,880 | 7,890 | 25,700 |
| 2022/09/01 | 8,010 | 8,070 | 7,980 | 8,020 | 23,600 |
| 2022/08/31 | 7,930 | 8,090 | 7,900 | 8,070 | 26,500 |
| 2022/08/30 | 7,900 | 8,050 | 7,830 | 8,020 | 26,900 |
| 2022/08/29 | 7,900 | 7,970 | 7,830 | 7,940 | 40,600 |
| 2022/08/26 | 8,210 | 8,210 | 8,060 | 8,060 | 21,500 |
| 2022/08/25 | 8,080 | 8,180 | 8,050 | 8,180 | 17,300 |
| 2022/08/24 | 8,100 | 8,100 | 8,010 | 8,010 | 24,500 |
| 2022/08/23 | 8,100 | 8,130 | 8,010 | 8,100 | 22,900 |
| 2022/08/22 | 8,120 | 8,170 | 8,080 | 8,150 | 23,500 |
| 2022/08/19 | 8,270 | 8,270 | 8,130 | 8,190 | 28,900 |
| 2022/08/18 | 8,210 | 8,280 | 8,110 | 8,280 | 21,700 |
| 2022/08/17 | 8,300 | 8,310 | 8,190 | 8,220 | 30,500 |
| 2022/08/16 | 8,270 | 8,310 | 8,200 | 8,220 | 19,000 |
| 2022/08/15 | 8,350 | 8,400 | 8,260 | 8,260 | 24,900 |
| 2022/08/12 | 8,150 | 8,290 | 8,120 | 8,290 | 45,300 |
| 2022/08/10 | 8,100 | 8,130 | 7,960 | 8,110 | 41,000 |
| 2022/08/09 | 8,250 | 8,270 | 8,120 | 8,160 | 33,600 |
| 2022/08/08 | 8,330 | 8,370 | 8,150 | 8,210 | 53,900 |
| 2022/08/05 | 8,220 | 8,370 | 8,090 | 8,360 | 67,500 |
| 2022/08/04 | 8,190 | 8,280 | 8,140 | 8,210 | 76,300 |
| 2022/08/03 | 7,960 | 8,140 | 7,940 | 8,130 | 63,700 |
| 2022/08/02 | 7,950 | 7,990 | 7,860 | 7,920 | 42,100 |
| 2022/08/01 | 7,820 | 7,900 | 7,700 | 7,900 | 36,900 |
| 2022/07/29 | 7,800 | 7,880 | 7,720 | 7,740 | 30,000 |
| 2022/07/28 | 7,750 | 7,780 | 7,660 | 7,780 | 21,900 |
| 2022/07/27 | 7,750 | 7,800 | 7,680 | 7,720 | 25,400 |
| 2022/07/26 | 7,670 | 7,750 | 7,600 | 7,750 | 25,800 |
| 2022/07/25 | 7,870 | 7,870 | 7,660 | 7,670 | 45,700 |
| 2022/07/22 | 7,790 | 7,950 | 7,790 | 7,860 | 88,100 |
| 2022/07/21 | 7,440 | 7,760 | 7,430 | 7,760 | 74,600 |
| 2022/07/20 | 7,420 | 7,500 | 7,400 | 7,420 | 39,100 |
| 2022/07/19 | 7,480 | 7,530 | 7,280 | 7,290 | 43,500 |
| 2022/07/15 | 7,290 | 7,450 | 7,250 | 7,450 | 40,800 |
| 2022/07/14 | 7,280 | 7,290 | 7,150 | 7,250 | 30,300 |
| 2022/07/13 | 7,370 | 7,450 | 7,270 | 7,300 | 44,400 |
| 2022/07/12 | 7,570 | 7,570 | 7,390 | 7,430 | 50,700 |
| 2022/07/11 | 7,690 | 7,690 | 7,440 | 7,600 | 65,100 |
| 2022/07/08 | 7,650 | 7,650 | 7,490 | 7,560 | 95,800 |
| 2022/07/07 | 7,670 | 7,850 | 7,620 | 7,710 | 97,300 |
| 2022/07/06 | 7,550 | 7,680 | 7,450 | 7,610 | 127,900 |
| 2022/07/05 | 7,740 | 7,810 | 7,530 | 7,580 | 176,800 |
| 2022/07/04 | 7,250 | 7,570 | 7,250 | 7,530 | 215,100 |
| 2022/07/01 | 7,030 | 7,310 | 6,750 | 7,070 | 315,600 |
| 2022/06/30 | 6,470 | 6,770 | 6,470 | 6,630 | 139,000 |
| 2022/06/29 | 6,280 | 6,460 | 6,240 | 6,430 | 75,200 |
| 2022/06/28 | 6,170 | 6,330 | 6,130 | 6,330 | 51,700 |
| 2022/06/27 | 6,150 | 6,170 | 6,080 | 6,160 | 34,600 |
| 2022/06/24 | 5,960 | 6,110 | 5,950 | 6,080 | 33,900 |
| 2022/06/23 | 5,880 | 6,000 | 5,870 | 5,870 | 20,300 |
| 2022/06/22 | 6,040 | 6,050 | 5,870 | 5,890 | 33,300 |
| 2022/06/21 | 5,880 | 6,050 | 5,860 | 6,000 | 44,400 |
| 2022/06/20 | 5,940 | 5,940 | 5,770 | 5,790 | 34,200 |
| 2022/06/17 | 5,860 | 5,870 | 5,760 | 5,790 | 88,400 |
| 2022/06/16 | 6,110 | 6,160 | 5,950 | 5,960 | 36,400 |
| 2022/06/15 | 6,100 | 6,120 | 6,020 | 6,030 | 28,600 |
| 2022/06/14 | 6,080 | 6,180 | 6,010 | 6,160 | 38,200 |
| 2022/06/13 | 6,240 | 6,290 | 6,120 | 6,130 | 60,000 |
| 2022/06/10 | 6,560 | 6,560 | 6,420 | 6,430 | 44,600 |
| 2022/06/09 | 6,640 | 6,660 | 6,570 | 6,630 | 26,900 |
| 2022/06/08 | 6,630 | 6,750 | 6,560 | 6,640 | 48,800 |
| 2022/06/07 | 6,540 | 6,570 | 6,500 | 6,560 | 26,700 |
| 2022/06/06 | 6,530 | 6,550 | 6,460 | 6,540 | 22,300 |
| 2022/06/03 | 6,600 | 6,630 | 6,530 | 6,600 | 22,300 |
| 2022/06/02 | 6,680 | 6,680 | 6,520 | 6,540 | 31,800 |
| 2022/06/01 | 6,720 | 6,750 | 6,670 | 6,710 | 22,000 |
| 2022/05/31 | 6,800 | 6,800 | 6,660 | 6,710 | 36,000 |
| 2022/05/30 | 6,710 | 6,790 | 6,660 | 6,770 | 59,300 |
| 2022/05/27 | 6,580 | 6,680 | 6,580 | 6,660 | 91,600 |
| 2022/05/26 | 6,540 | 6,630 | 6,530 | 6,550 | 32,700 |
| 2022/05/25 | 6,590 | 6,650 | 6,540 | 6,590 | 25,900 |
| 2022/05/24 | 6,740 | 6,740 | 6,570 | 6,590 | 34,300 |
| 2022/05/23 | 6,710 | 6,790 | 6,700 | 6,750 | 32,900 |
| 2022/05/20 | 6,690 | 6,720 | 6,610 | 6,700 | 22,600 |
| 2022/05/19 | 6,400 | 6,620 | 6,400 | 6,610 | 31,600 |
| 2022/05/18 | 6,630 | 6,650 | 6,550 | 6,600 | 21,900 |
| 2022/05/17 | 6,600 | 6,630 | 6,490 | 6,550 | 44,200 |
| 2022/05/16 | 6,710 | 6,740 | 6,620 | 6,700 | 38,500 |
| 2022/05/13 | 6,390 | 6,690 | 6,390 | 6,610 | 36,300 |
| 2022/05/12 | 6,500 | 6,500 | 6,300 | 6,300 | 41,400 |
| 2022/05/11 | 6,420 | 6,640 | 6,400 | 6,580 | 36,100 |
| 2022/05/10 | 6,180 | 6,370 | 6,130 | 6,360 | 67,600 |
| 2022/05/09 | 6,510 | 6,510 | 6,310 | 6,310 | 43,300 |
| 2022/05/06 | 6,770 | 6,770 | 6,600 | 6,610 | 37,700 |
| 2022/05/02 | 6,830 | 6,880 | 6,770 | 6,800 | 27,500 |
| 2022/04/28 | 6,880 | 6,880 | 6,760 | 6,840 | 39,200 |
| 2022/04/27 | 6,850 | 6,910 | 6,700 | 6,780 | 79,100 |
| 2022/04/26 | 7,180 | 7,180 | 6,940 | 7,000 | 35,700 |
| 2022/04/25 | 7,300 | 7,300 | 7,100 | 7,130 | 53,000 |
| 2022/04/22 | 7,520 | 7,520 | 7,390 | 7,450 | 25,400 |
| 2022/04/21 | 7,580 | 7,630 | 7,540 | 7,560 | 23,100 |
| 2022/04/20 | 7,720 | 7,750 | 7,580 | 7,580 | 22,400 |
| 2022/04/19 | 7,720 | 7,800 | 7,660 | 7,690 | 16,100 |
| 2022/04/18 | 7,700 | 7,770 | 7,560 | 7,720 | 25,300 |
| 2022/04/15 | 7,780 | 7,840 | 7,700 | 7,800 | 23,900 |
| 2022/04/14 | 8,020 | 8,070 | 7,810 | 7,870 | 32,500 |
| 2022/04/13 | 7,730 | 7,970 | 7,720 | 7,970 | 30,600 |
| 2022/04/12 | 7,750 | 7,860 | 7,630 | 7,630 | 28,900 |
| 2022/04/11 | 7,870 | 7,920 | 7,660 | 7,750 | 38,400 |
| 2022/04/08 | 8,200 | 8,320 | 7,870 | 7,920 | 67,300 |
| 2022/04/07 | 8,450 | 8,490 | 8,110 | 8,110 | 68,400 |
| 2022/04/06 | 8,770 | 8,770 | 8,570 | 8,710 | 40,400 |
| 2022/04/05 | 8,780 | 8,900 | 8,740 | 8,890 | 26,100 |
| 2022/04/04 | 8,900 | 8,960 | 8,790 | 8,810 | 18,900 |
| 2022/04/01 | 8,980 | 9,010 | 8,880 | 8,900 | 24,800 |
| 2022/03/31 | 9,190 | 9,210 | 9,060 | 9,060 | 16,500 |
| 2022/03/30 | 9,180 | 9,240 | 9,030 | 9,190 | 29,200 |
| 2022/03/29 | 8,980 | 9,160 | 8,950 | 9,040 | 27,300 |
| 2022/03/28 | 9,240 | 9,240 | 9,030 | 9,030 | 25,100 |
| 2022/03/25 | 9,140 | 9,290 | 9,090 | 9,230 | 25,000 |
| 2022/03/24 | 9,090 | 9,230 | 9,070 | 9,230 | 21,900 |
| 2022/03/23 | 9,090 | 9,240 | 9,090 | 9,190 | 32,900 |
| 2022/03/22 | 9,050 | 9,130 | 8,910 | 9,040 | 46,200 |
| 2022/03/18 | 8,550 | 9,020 | 8,530 | 9,020 | 84,200 |
| 2022/03/17 | 8,570 | 8,730 | 8,440 | 8,550 | 55,600 |
| 2022/03/16 | 8,200 | 8,330 | 8,150 | 8,310 | 43,100 |
| 2022/03/15 | 7,970 | 8,100 | 7,800 | 8,080 | 27,300 |
| 2022/03/14 | 7,960 | 8,060 | 7,860 | 7,860 | 30,500 |
| 2022/03/11 | 7,920 | 8,020 | 7,880 | 7,960 | 25,600 |
| 2022/03/10 | 8,040 | 8,090 | 7,900 | 8,020 | 29,200 |
| 2022/03/09 | 7,870 | 7,940 | 7,750 | 7,820 | 40,900 |
| 2022/03/08 | 7,660 | 7,920 | 7,660 | 7,720 | 38,300 |
| 2022/03/07 | 7,520 | 7,760 | 7,520 | 7,680 | 29,800 |
| 2022/03/04 | 7,930 | 7,930 | 7,700 | 7,750 | 20,100 |
| 2022/03/03 | 8,050 | 8,050 | 7,860 | 7,930 | 15,500 |
| 2022/03/02 | 7,970 | 7,970 | 7,830 | 7,950 | 17,300 |
| 2022/03/01 | 8,100 | 8,120 | 7,930 | 7,980 | 29,000 |
| 2022/02/28 | 7,780 | 7,940 | 7,720 | 7,900 | 34,500 |
| 2022/02/25 | 7,730 | 7,780 | 7,630 | 7,780 | 29,300 |
| 2022/02/24 | 7,410 | 7,550 | 7,410 | 7,550 | 31,200 |
| 2022/02/22 | 7,490 | 7,630 | 7,420 | 7,540 | 21,000 |
| 2022/02/21 | 7,410 | 7,650 | 7,380 | 7,600 | 20,900 |
| 2022/02/18 | 7,460 | 7,590 | 7,390 | 7,550 | 30,400 |
| 2022/02/17 | 7,780 | 7,780 | 7,550 | 7,550 | 31,000 |
| 2022/02/16 | 7,890 | 7,900 | 7,730 | 7,780 | 20,000 |
| 2022/02/15 | 7,850 | 7,850 | 7,670 | 7,770 | 23,200 |
| 2022/02/14 | 7,850 | 7,880 | 7,670 | 7,790 | 41,500 |
| 2022/02/10 | 8,080 | 8,150 | 7,980 | 8,120 | 32,600 |
| 2022/02/09 | 7,880 | 8,000 | 7,810 | 7,980 | 24,700 |
| 2022/02/08 | 7,860 | 7,980 | 7,710 | 7,710 | 31,900 |
| 2022/02/07 | 7,950 | 7,950 | 7,660 | 7,920 | 29,500 |
| 2022/02/04 | 7,840 | 8,010 | 7,800 | 7,930 | 25,300 |
| 2022/02/03 | 7,840 | 7,930 | 7,710 | 7,860 | 56,400 |
| 2022/02/02 | 8,100 | 8,100 | 7,890 | 7,990 | 51,700 |
| 2022/02/01 | 8,040 | 8,170 | 7,880 | 7,950 | 65,700 |
| 2022/01/31 | 7,470 | 7,750 | 7,370 | 7,740 | 57,000 |
| 2022/01/28 | 7,410 | 7,530 | 7,260 | 7,320 | 146,900 |
| 2022/01/27 | 7,750 | 7,770 | 7,220 | 7,320 | 75,100 |
| 2022/01/26 | 7,560 | 7,730 | 7,430 | 7,700 | 51,500 |
| 2022/01/25 | 7,940 | 7,940 | 7,490 | 7,540 | 55,100 |
| 2022/01/24 | 7,790 | 7,940 | 7,700 | 7,940 | 39,600 |
| 2022/01/21 | 7,710 | 7,980 | 7,600 | 7,940 | 59,100 |
| 2022/01/20 | 7,590 | 7,890 | 7,520 | 7,690 | 59,700 |
| 2022/01/19 | 7,660 | 7,850 | 7,630 | 7,690 | 46,900 |
| 2022/01/18 | 7,890 | 8,070 | 7,740 | 7,860 | 59,200 |
| 2022/01/17 | 7,710 | 8,030 | 7,700 | 7,800 | 70,100 |
| 2022/01/14 | 7,690 | 7,760 | 7,570 | 7,710 | 89,400 |
| 2022/01/13 | 7,950 | 8,020 | 7,790 | 7,790 | 63,800 |
| 2022/01/12 | 7,930 | 8,160 | 7,890 | 7,980 | 82,700 |
| 2022/01/11 | 8,020 | 8,030 | 7,730 | 7,820 | 95,500 |
| 2022/01/07 | 8,370 | 8,380 | 7,930 | 8,170 | 130,100 |
| 2022/01/06 | 8,730 | 8,770 | 8,240 | 8,290 | 154,200 |
| 2022/01/05 | 9,480 | 9,530 | 9,040 | 9,080 | 95,700 |
| 2022/01/04 | 9,600 | 9,750 | 9,440 | 9,580 | 79,200 |