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 |
---|---|---|---|---|---|
2004/12/30 | 390 | 395 | 390 | 390 | 500 |
2004/12/29 | 380 | 390 | 375 | 375 | 3,100 |
2004/12/27 | 376 | 376 | 376 | 376 | 1,000 |
2004/12/22 | 381 | 381 | 375 | 375 | 1,500 |
2004/12/20 | 389 | 389 | 389 | 389 | 1,500 |
2004/12/17 | 390 | 390 | 390 | 390 | 1,000 |
2004/12/16 | 390 | 390 | 381 | 381 | 3,200 |
2004/12/15 | 390 | 395 | 390 | 395 | 1,200 |
2004/12/14 | 370 | 380 | 370 | 380 | 2,000 |
2004/12/13 | 370 | 370 | 370 | 370 | 2,000 |
2004/12/09 | 365 | 365 | 360 | 360 | 4,000 |
2004/12/08 | 363 | 363 | 363 | 363 | 100 |
2004/12/06 | 370 | 370 | 370 | 370 | 100 |
2004/12/03 | 369 | 370 | 369 | 369 | 900 |
2004/12/02 | 361 | 369 | 361 | 369 | 800 |
2004/12/01 | 370 | 370 | 370 | 370 | 100 |
2004/11/30 | 370 | 370 | 370 | 370 | 1,200 |
2004/11/29 | 370 | 370 | 370 | 370 | 3,600 |
2004/11/26 | 370 | 370 | 370 | 370 | 300 |
2004/11/24 | 375 | 375 | 370 | 370 | 200 |
2004/11/22 | 365 | 365 | 365 | 365 | 100 |
2004/11/18 | 354 | 375 | 354 | 375 | 2,400 |
2004/11/15 | 350 | 351 | 350 | 351 | 300 |
2004/11/11 | 352 | 352 | 340 | 340 | 1,000 |
2004/11/10 | 350 | 350 | 350 | 350 | 1,400 |
2004/11/09 | 359 | 359 | 359 | 359 | 100 |
2004/11/08 | 350 | 350 | 350 | 350 | 1,100 |
2004/11/05 | 350 | 350 | 350 | 350 | 1,400 |
2004/11/04 | 350 | 350 | 350 | 350 | 500 |
2004/11/02 | 350 | 350 | 350 | 350 | 200 |
2004/11/01 | 353 | 353 | 353 | 353 | 400 |
2004/10/29 | 357 | 357 | 353 | 353 | 1,500 |
2004/10/26 | 365 | 365 | 341 | 343 | 2,300 |
2004/10/19 | 393 | 393 | 393 | 393 | 100 |
2004/10/15 | 376 | 376 | 376 | 376 | 100 |
2004/10/14 | 382 | 382 | 381 | 381 | 400 |
2004/10/12 | 395 | 395 | 395 | 395 | 1,300 |
2004/10/08 | 395 | 395 | 395 | 395 | 100 |
2004/10/07 | 398 | 398 | 398 | 398 | 400 |
2004/10/06 | 385 | 385 | 385 | 385 | 100 |
2004/10/05 | 385 | 385 | 384 | 384 | 200 |
2004/10/04 | 385 | 385 | 384 | 384 | 900 |
2004/10/01 | 382 | 382 | 382 | 382 | 100 |
2004/09/30 | 385 | 385 | 385 | 385 | 100 |
2004/09/29 | 385 | 385 | 385 | 385 | 1,200 |
2004/09/28 | 370 | 385 | 370 | 371 | 500 |
2004/09/27 | 384 | 384 | 361 | 370 | 900 |
2004/09/24 | 390 | 393 | 385 | 393 | 400 |
2004/09/22 | 390 | 390 | 380 | 380 | 400 |
2004/09/21 | 400 | 400 | 400 | 400 | 200 |
2004/09/17 | 400 | 404 | 400 | 404 | 2,500 |
2004/09/16 | 405 | 408 | 405 | 405 | 2,000 |
2004/09/15 | 402 | 408 | 402 | 408 | 800 |
2004/09/14 | 403 | 403 | 403 | 403 | 200 |
2004/09/13 | 402 | 403 | 402 | 403 | 800 |
2004/09/10 | 407 | 410 | 402 | 402 | 300 |
2004/09/09 | 405 | 405 | 405 | 405 | 100 |
2004/09/08 | 410 | 410 | 410 | 410 | 200 |
2004/09/06 | 407 | 412 | 407 | 412 | 900 |
2004/09/03 | 406 | 407 | 406 | 406 | 1,200 |
2004/09/02 | 406 | 406 | 406 | 406 | 100 |
2004/09/01 | 400 | 400 | 400 | 400 | 200 |
2004/08/31 | 395 | 400 | 395 | 400 | 600 |
2004/08/30 | 400 | 400 | 400 | 400 | 300 |
2004/08/27 | 400 | 400 | 400 | 400 | 800 |
2004/08/25 | 380 | 390 | 380 | 390 | 2,700 |
2004/08/18 | 400 | 400 | 400 | 400 | 200 |
2004/08/13 | 405 | 405 | 405 | 405 | 1,200 |
2004/08/11 | 390 | 400 | 390 | 400 | 1,500 |
2004/08/10 | 380 | 389 | 380 | 389 | 2,100 |
2004/08/09 | 380 | 380 | 380 | 380 | 100 |
2004/08/06 | 404 | 404 | 393 | 393 | 3,000 |
2004/08/04 | 400 | 400 | 400 | 400 | 1,000 |
2004/08/03 | 401 | 412 | 401 | 412 | 400 |
2004/07/30 | 397 | 397 | 397 | 397 | 100 |
2004/07/29 | 400 | 404 | 397 | 397 | 3,900 |
2004/07/28 | 425 | 425 | 400 | 400 | 11,300 |
2004/07/27 | 447 | 447 | 435 | 435 | 3,900 |
2004/07/26 | 445 | 447 | 445 | 447 | 500 |
2004/07/23 | 436 | 436 | 435 | 435 | 600 |
2004/07/20 | 435 | 435 | 435 | 435 | 1,000 |
2004/07/16 | 447 | 447 | 435 | 435 | 1,100 |
2004/07/15 | 447 | 447 | 447 | 447 | 100 |
2004/07/14 | 445 | 445 | 445 | 445 | 400 |
2004/07/13 | 445 | 450 | 445 | 445 | 1,400 |
2004/07/12 | 450 | 450 | 445 | 445 | 1,300 |
2004/07/09 | 450 | 450 | 445 | 445 | 200 |
2004/07/08 | 450 | 450 | 445 | 445 | 700 |
2004/07/07 | 450 | 462 | 436 | 440 | 3,000 |
2004/07/06 | 448 | 470 | 448 | 470 | 4,400 |
2004/07/05 | 437 | 474 | 437 | 465 | 2,900 |
2004/07/02 | 445 | 445 | 435 | 435 | 2,400 |
2004/07/01 | 435 | 440 | 435 | 435 | 2,500 |
2004/06/30 | 437 | 440 | 437 | 440 | 3,100 |
2004/06/29 | 427 | 440 | 427 | 440 | 400 |
2004/06/28 | 421 | 426 | 420 | 425 | 1,100 |
2004/06/25 | 421 | 421 | 420 | 420 | 200 |
2004/06/24 | 420 | 420 | 418 | 418 | 1,200 |
2004/06/23 | 420 | 420 | 419 | 419 | 1,700 |
2004/06/21 | 430 | 430 | 420 | 429 | 4,600 |
2004/06/18 | 418 | 418 | 417 | 418 | 2,500 |
2004/06/17 | 406 | 419 | 406 | 419 | 2,200 |
2004/06/16 | 405 | 405 | 401 | 405 | 1,300 |
2004/06/15 | 407 | 408 | 407 | 407 | 1,500 |
2004/06/14 | 405 | 407 | 405 | 407 | 800 |
2004/06/11 | 405 | 405 | 400 | 400 | 1,300 |
2004/06/10 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/09 | 400 | 405 | 400 | 405 | 2,600 |
2004/06/08 | 392 | 395 | 392 | 395 | 3,100 |
2004/06/07 | 393 | 393 | 392 | 392 | 1,600 |
2004/06/04 | 390 | 390 | 385 | 385 | 800 |
2004/06/03 | 390 | 390 | 375 | 375 | 1,300 |
2004/06/02 | 395 | 397 | 395 | 395 | 1,500 |
2004/06/01 | 397 | 397 | 397 | 397 | 1,500 |
2004/05/31 | 375 | 395 | 375 | 395 | 1,400 |
2004/05/28 | 365 | 375 | 365 | 375 | 200 |
2004/05/27 | 379 | 379 | 371 | 371 | 1,100 |
2004/05/26 | 388 | 388 | 371 | 371 | 800 |
2004/05/24 | 388 | 388 | 388 | 388 | 100 |
2004/05/21 | 375 | 388 | 375 | 388 | 1,900 |
2004/05/20 | 371 | 371 | 371 | 371 | 1,000 |
2004/05/19 | 351 | 370 | 351 | 370 | 700 |
2004/05/18 | 370 | 370 | 340 | 340 | 2,800 |
2004/05/17 | 400 | 400 | 370 | 370 | 3,600 |
2004/05/14 | 400 | 400 | 400 | 400 | 3,900 |
2004/05/13 | 420 | 420 | 420 | 420 | 200 |
2004/05/12 | 420 | 420 | 420 | 420 | 1,100 |
2004/05/11 | 410 | 420 | 410 | 420 | 3,300 |
2004/05/10 | 469 | 469 | 415 | 415 | 6,900 |
2004/05/07 | 488 | 488 | 480 | 480 | 3,100 |
2004/05/06 | 485 | 490 | 485 | 485 | 6,500 |
2004/04/30 | 480 | 490 | 480 | 481 | 10,000 |
2004/04/28 | 452 | 485 | 451 | 480 | 4,500 |
2004/04/27 | 447 | 450 | 446 | 450 | 4,100 |
2004/04/26 | 440 | 445 | 438 | 445 | 5,200 |
2004/04/23 | 428 | 430 | 428 | 430 | 1,800 |
2004/04/22 | 426 | 426 | 420 | 425 | 1,200 |
2004/04/21 | 424 | 424 | 424 | 424 | 1,000 |
2004/04/20 | 420 | 421 | 420 | 420 | 2,500 |
2004/04/19 | 420 | 420 | 420 | 420 | 1,200 |
2004/04/16 | 410 | 415 | 410 | 412 | 1,000 |
2004/04/15 | 430 | 438 | 420 | 430 | 3,300 |
2004/04/14 | 395 | 430 | 395 | 430 | 2,400 |
2004/04/13 | 400 | 400 | 390 | 395 | 2,100 |
2004/04/12 | 395 | 395 | 395 | 395 | 3,400 |
2004/04/09 | 395 | 400 | 395 | 395 | 500 |
2004/04/08 | 386 | 396 | 386 | 396 | 4,300 |
2004/04/07 | 390 | 390 | 386 | 386 | 2,800 |
2004/04/06 | 390 | 390 | 386 | 390 | 6,800 |
2004/04/05 | 385 | 390 | 385 | 386 | 7,200 |
2004/04/02 | 380 | 385 | 380 | 381 | 1,800 |
2004/04/01 | 380 | 385 | 380 | 384 | 1,900 |
2004/03/31 | 388 | 388 | 388 | 388 | 100 |
2004/03/30 | 375 | 394 | 375 | 394 | 700 |
2004/03/29 | 390 | 390 | 385 | 390 | 1,800 |
2004/03/26 | 375 | 395 | 370 | 395 | 2,000 |
2004/03/25 | 387 | 395 | 374 | 390 | 5,000 |
2004/03/24 | 373 | 388 | 373 | 388 | 3,700 |
2004/03/23 | 373 | 373 | 373 | 373 | 100 |
2004/03/22 | 361 | 366 | 353 | 353 | 3,100 |
2004/03/19 | 360 | 360 | 353 | 353 | 900 |
2004/03/17 | 355 | 359 | 350 | 350 | 9,700 |
2004/03/16 | 359 | 359 | 359 | 359 | 1,000 |
2004/03/15 | 350 | 359 | 350 | 359 | 1,900 |
2004/03/12 | 342 | 342 | 340 | 340 | 900 |
2004/03/11 | 342 | 348 | 342 | 342 | 1,200 |
2004/03/10 | 341 | 345 | 341 | 342 | 2,300 |
2004/03/09 | 345 | 345 | 345 | 345 | 1,000 |
2004/03/08 | 341 | 345 | 341 | 345 | 1,100 |
2004/03/05 | 345 | 345 | 340 | 340 | 1,900 |
2004/03/04 | 335 | 345 | 335 | 338 | 1,900 |
2004/03/03 | 320 | 335 | 315 | 335 | 6,000 |
2004/03/02 | 333 | 333 | 330 | 330 | 2,500 |
2004/03/01 | 333 | 333 | 333 | 333 | 100 |
2004/02/27 | 331 | 332 | 331 | 332 | 2,800 |
2004/02/26 | 335 | 335 | 335 | 335 | 300 |
2004/02/25 | 327 | 330 | 327 | 330 | 3,900 |
2004/02/23 | 335 | 336 | 330 | 336 | 3,200 |
2004/02/20 | 336 | 338 | 336 | 336 | 2,700 |
2004/02/19 | 336 | 338 | 336 | 336 | 300 |
2004/02/18 | 305 | 336 | 305 | 336 | 400 |
2004/02/17 | 320 | 320 | 320 | 320 | 4,000 |
2004/02/16 | 328 | 330 | 328 | 330 | 4,800 |
2004/02/13 | 329 | 329 | 328 | 328 | 1,600 |
2004/02/12 | 328 | 328 | 328 | 328 | 1,100 |
2004/02/10 | 320 | 325 | 320 | 325 | 1,500 |
2004/02/09 | 310 | 325 | 300 | 325 | 3,900 |
2004/02/06 | 325 | 325 | 325 | 325 | 400 |
2004/02/05 | 322 | 325 | 322 | 325 | 600 |
2004/02/03 | 325 | 325 | 325 | 325 | 100 |
2004/02/02 | 340 | 340 | 340 | 340 | 500 |
2004/01/30 | 345 | 345 | 345 | 345 | 1,000 |
2004/01/29 | 337 | 337 | 337 | 337 | 100 |
2004/01/28 | 337 | 337 | 337 | 337 | 500 |
2004/01/26 | 335 | 335 | 335 | 335 | 1,000 |
2004/01/23 | 335 | 335 | 335 | 335 | 5,400 |
2004/01/21 | 334 | 334 | 334 | 334 | 100 |
2004/01/20 | 330 | 330 | 330 | 330 | 1,000 |
2004/01/19 | 330 | 330 | 330 | 330 | 500 |
2004/01/16 | 320 | 330 | 320 | 330 | 1,200 |
2004/01/14 | 317 | 317 | 316 | 316 | 2,000 |
2004/01/09 | 310 | 310 | 310 | 310 | 100 |
2004/01/08 | 320 | 320 | 320 | 320 | 900 |
2004/01/07 | 320 | 320 | 320 | 320 | 1,900 |
2004/01/06 | 319 | 319 | 319 | 319 | 400 |