ウェッズ(7551)の株価時系列情報
ウェッズ(7551)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 |
---|---|---|---|---|---|
2002/12/30 | 241 | 241 | 240 | 240 | 400 |
2002/12/27 | 240 | 250 | 240 | 240 | 1,600 |
2002/12/25 | 240 | 240 | 240 | 240 | 4,500 |
2002/12/24 | 240 | 240 | 240 | 240 | 2,000 |
2002/12/20 | 240 | 240 | 240 | 240 | 900 |
2002/12/19 | 240 | 240 | 240 | 240 | 100 |
2002/12/18 | 240 | 240 | 240 | 240 | 1,000 |
2002/12/17 | 240 | 240 | 240 | 240 | 300 |
2002/12/16 | 260 | 260 | 260 | 260 | 100 |
2002/12/13 | 267 | 267 | 260 | 260 | 1,300 |
2002/12/12 | 260 | 267 | 260 | 267 | 1,100 |
2002/12/11 | 260 | 260 | 260 | 260 | 100 |
2002/12/10 | 260 | 260 | 260 | 260 | 500 |
2002/12/06 | 262 | 262 | 262 | 262 | 300 |
2002/12/05 | 260 | 262 | 260 | 262 | 2,100 |
2002/12/04 | 260 | 260 | 260 | 260 | 500 |
2002/12/03 | 265 | 265 | 260 | 260 | 2,100 |
2002/11/29 | 270 | 270 | 270 | 270 | 1,000 |
2002/11/28 | 270 | 270 | 270 | 270 | 2,000 |
2002/11/27 | 265 | 265 | 265 | 265 | 100 |
2002/11/26 | 259 | 265 | 259 | 265 | 2,000 |
2002/11/25 | 255 | 255 | 255 | 255 | 1,700 |
2002/11/19 | 245 | 245 | 240 | 240 | 1,100 |
2002/11/14 | 264 | 264 | 264 | 264 | 1,500 |
2002/11/13 | 262 | 264 | 262 | 264 | 2,400 |
2002/11/12 | 252 | 252 | 252 | 252 | 1,500 |
2002/11/11 | 268 | 268 | 246 | 250 | 4,000 |
2002/11/08 | 276 | 276 | 266 | 271 | 4,000 |
2002/11/07 | 276 | 280 | 275 | 276 | 5,000 |
2002/11/06 | 280 | 280 | 275 | 275 | 500 |
2002/11/05 | 280 | 283 | 280 | 280 | 5,900 |
2002/11/01 | 282 | 282 | 280 | 280 | 2,200 |
2002/10/31 | 280 | 282 | 280 | 282 | 2,000 |
2002/10/30 | 280 | 282 | 280 | 282 | 4,500 |
2002/10/29 | 276 | 277 | 271 | 276 | 3,400 |
2002/10/28 | 276 | 276 | 276 | 276 | 1,200 |
2002/10/25 | 279 | 279 | 279 | 279 | 1,000 |
2002/10/24 | 276 | 277 | 276 | 277 | 3,200 |
2002/10/23 | 277 | 277 | 276 | 277 | 2,000 |
2002/10/22 | 275 | 276 | 275 | 275 | 1,900 |
2002/10/17 | 290 | 290 | 290 | 290 | 1,000 |
2002/10/16 | 280 | 285 | 280 | 285 | 2,100 |
2002/10/15 | 273 | 280 | 272 | 280 | 5,400 |
2002/10/11 | 272 | 272 | 272 | 272 | 1,000 |
2002/10/08 | 285 | 286 | 285 | 286 | 2,400 |
2002/10/07 | 296 | 296 | 280 | 285 | 5,100 |
2002/10/04 | 298 | 298 | 296 | 296 | 2,600 |
2002/10/03 | 300 | 300 | 290 | 295 | 1,400 |
2002/10/02 | 310 | 310 | 309 | 309 | 1,500 |
2002/10/01 | 293 | 309 | 293 | 309 | 4,700 |
2002/09/30 | 294 | 294 | 294 | 294 | 1,000 |
2002/09/27 | 286 | 300 | 286 | 300 | 4,200 |
2002/09/26 | 288 | 288 | 285 | 285 | 4,500 |
2002/09/25 | 285 | 286 | 285 | 286 | 1,600 |
2002/09/24 | 285 | 285 | 280 | 280 | 1,100 |
2002/09/20 | 290 | 295 | 285 | 285 | 2,900 |
2002/09/19 | 310 | 310 | 291 | 310 | 5,100 |
2002/09/18 | 300 | 310 | 300 | 310 | 1,500 |
2002/09/17 | 295 | 300 | 295 | 300 | 1,300 |
2002/09/13 | 285 | 285 | 285 | 285 | 200 |
2002/09/12 | 285 | 300 | 285 | 300 | 2,700 |
2002/09/11 | 285 | 290 | 285 | 285 | 2,200 |
2002/09/10 | 280 | 290 | 280 | 285 | 1,700 |
2002/09/09 | 295 | 295 | 295 | 295 | 300 |
2002/09/06 | 310 | 310 | 290 | 290 | 3,400 |
2002/09/05 | 315 | 315 | 315 | 315 | 1,700 |
2002/09/04 | 315 | 315 | 315 | 315 | 700 |
2002/09/03 | 330 | 330 | 330 | 330 | 200 |
2002/09/02 | 350 | 350 | 330 | 330 | 500 |
2002/08/30 | 375 | 375 | 330 | 330 | 2,200 |
2002/08/29 | 356 | 366 | 340 | 350 | 2,700 |
2002/08/28 | 330 | 381 | 330 | 381 | 4,400 |
2002/08/27 | 348 | 348 | 330 | 330 | 1,300 |
2002/08/26 | 350 | 350 | 350 | 350 | 200 |
2002/08/21 | 350 | 350 | 350 | 350 | 100 |
2002/08/20 | 350 | 351 | 350 | 350 | 1,600 |
2002/08/19 | 350 | 350 | 350 | 350 | 600 |
2002/08/16 | 355 | 355 | 354 | 354 | 1,200 |
2002/08/15 | 357 | 357 | 330 | 347 | 2,300 |
2002/08/13 | 379 | 379 | 379 | 379 | 100 |
2002/08/12 | 390 | 390 | 380 | 380 | 1,200 |
2002/08/09 | 390 | 390 | 390 | 390 | 2,000 |
2002/08/08 | 385 | 395 | 385 | 395 | 1,400 |
2002/08/06 | 399 | 399 | 399 | 399 | 3,000 |
2002/08/05 | 428 | 428 | 400 | 405 | 2,700 |
2002/08/02 | 405 | 428 | 405 | 428 | 800 |
2002/07/31 | 450 | 450 | 450 | 450 | 1,600 |
2002/07/30 | 430 | 465 | 430 | 450 | 2,200 |
2002/07/29 | 440 | 450 | 430 | 430 | 1,200 |
2002/07/26 | 410 | 440 | 410 | 440 | 400 |
2002/07/25 | 480 | 480 | 435 | 440 | 8,000 |
2002/07/24 | 480 | 510 | 480 | 490 | 4,600 |
2002/07/23 | 473 | 473 | 458 | 473 | 4,100 |
2002/07/22 | 475 | 475 | 473 | 473 | 2,700 |
2002/07/19 | 485 | 485 | 440 | 470 | 2,900 |
2002/07/18 | 500 | 510 | 470 | 500 | 6,300 |
2002/07/17 | 523 | 523 | 520 | 520 | 3,400 |
2002/07/16 | 530 | 530 | 522 | 522 | 7,700 |
2002/07/15 | 529 | 530 | 521 | 530 | 2,300 |
2002/07/12 | 540 | 550 | 520 | 538 | 5,600 |
2002/07/11 | 570 | 570 | 545 | 560 | 6,900 |
2002/07/10 | 590 | 600 | 570 | 585 | 9,700 |
2002/07/09 | 560 | 610 | 540 | 590 | 21,300 |
2002/07/08 | 575 | 589 | 520 | 560 | 27,800 |
2002/07/05 | 670 | 670 | 570 | 575 | 89,500 |
2002/07/04 | 592 | 670 | 590 | 670 | 40,500 |
2002/07/03 | 579 | 590 | 540 | 589 | 39,600 |
2002/07/02 | 480 | 574 | 480 | 560 | 24,600 |
2002/07/01 | 510 | 520 | 486 | 495 | 4,300 |
2002/06/28 | 535 | 535 | 510 | 510 | 5,800 |
2002/06/27 | 480 | 548 | 480 | 545 | 11,400 |
2002/06/26 | 485 | 485 | 485 | 485 | 1,400 |
2002/06/25 | 545 | 550 | 475 | 483 | 14,500 |
2002/06/24 | 580 | 630 | 535 | 545 | 59,800 |
2002/06/21 | 450 | 530 | 450 | 530 | 43,500 |
2002/06/20 | 409 | 450 | 409 | 450 | 6,000 |
2002/06/19 | 410 | 414 | 400 | 414 | 7,800 |
2002/06/18 | 371 | 415 | 371 | 415 | 9,200 |
2002/06/17 | 379 | 379 | 371 | 371 | 3,100 |
2002/06/14 | 394 | 409 | 380 | 380 | 1,400 |
2002/06/13 | 375 | 410 | 375 | 410 | 3,000 |
2002/06/12 | 360 | 400 | 360 | 365 | 6,900 |
2002/06/11 | 365 | 370 | 360 | 360 | 2,200 |
2002/06/10 | 354 | 360 | 354 | 360 | 3,900 |
2002/06/07 | 354 | 354 | 354 | 354 | 200 |
2002/06/06 | 354 | 354 | 353 | 353 | 3,000 |
2002/06/05 | 351 | 353 | 351 | 353 | 500 |
2002/06/04 | 349 | 351 | 349 | 351 | 2,200 |
2002/06/03 | 349 | 349 | 349 | 349 | 800 |
2002/05/31 | 325 | 345 | 325 | 345 | 4,400 |
2002/05/30 | 315 | 330 | 315 | 325 | 11,900 |
2002/05/29 | 286 | 300 | 286 | 300 | 1,300 |
2002/05/28 | 295 | 295 | 285 | 285 | 3,600 |
2002/05/27 | 300 | 300 | 285 | 285 | 1,100 |
2002/05/24 | 300 | 300 | 300 | 300 | 500 |
2002/05/23 | 280 | 300 | 280 | 300 | 1,100 |
2002/05/20 | 296 | 296 | 296 | 296 | 100 |
2002/05/17 | 290 | 296 | 290 | 296 | 500 |
2002/05/14 | 295 | 296 | 290 | 290 | 5,600 |
2002/05/13 | 290 | 290 | 290 | 290 | 2,200 |
2002/05/07 | 280 | 280 | 280 | 280 | 500 |
2002/05/02 | 270 | 270 | 269 | 270 | 6,700 |
2002/05/01 | 269 | 270 | 269 | 270 | 1,500 |
2002/04/30 | 269 | 269 | 269 | 269 | 900 |
2002/04/24 | 299 | 299 | 299 | 299 | 100 |
2002/04/15 | 270 | 270 | 270 | 270 | 400 |
2002/04/12 | 266 | 266 | 266 | 266 | 1,000 |
2002/04/09 | 299 | 299 | 299 | 299 | 100 |
2002/04/08 | 285 | 285 | 285 | 285 | 1,000 |
2002/04/01 | 290 | 290 | 290 | 290 | 1,000 |
2002/03/29 | 291 | 291 | 290 | 290 | 1,100 |
2002/03/27 | 309 | 309 | 309 | 309 | 700 |
2002/03/25 | 330 | 330 | 330 | 330 | 1,000 |
2002/03/22 | 331 | 331 | 325 | 325 | 1,400 |
2002/03/20 | 291 | 325 | 291 | 325 | 5,100 |
2002/03/19 | 300 | 300 | 291 | 291 | 5,500 |
2002/03/18 | 300 | 300 | 300 | 300 | 100 |
2002/03/14 | 285 | 285 | 285 | 285 | 3,300 |
2002/03/13 | 286 | 286 | 285 | 285 | 900 |
2002/03/12 | 286 | 286 | 286 | 286 | 1,000 |
2002/03/11 | 285 | 285 | 285 | 285 | 800 |
2002/03/08 | 285 | 285 | 285 | 285 | 800 |
2002/03/07 | 285 | 285 | 285 | 285 | 7,000 |
2002/03/06 | 281 | 281 | 280 | 280 | 2,700 |
2002/03/05 | 280 | 281 | 280 | 281 | 900 |
2002/03/04 | 275 | 280 | 275 | 276 | 3,100 |
2002/02/27 | 270 | 275 | 270 | 275 | 1,500 |
2002/02/26 | 270 | 270 | 270 | 270 | 200 |
2002/02/22 | 260 | 260 | 260 | 260 | 800 |
2002/02/20 | 269 | 271 | 265 | 271 | 2,000 |
2002/02/19 | 265 | 265 | 265 | 265 | 100 |
2002/02/13 | 268 | 268 | 268 | 268 | 900 |
2002/02/05 | 255 | 255 | 255 | 255 | 4,900 |
2002/01/31 | 255 | 255 | 255 | 255 | 5,500 |
2002/01/29 | 255 | 255 | 255 | 255 | 800 |
2002/01/24 | 255 | 255 | 255 | 255 | 300 |
2002/01/22 | 234 | 249 | 234 | 249 | 1,500 |
2002/01/15 | 260 | 260 | 260 | 260 | 2,800 |
2002/01/07 | 261 | 261 | 260 | 260 | 1,400 |
2002/01/04 | 260 | 260 | 260 | 260 | 1,400 |