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 |
---|---|---|---|---|---|
2005/12/30 | 940 | 940 | 935 | 935 | 1,600 |
2005/12/29 | 900 | 920 | 882 | 920 | 9,400 |
2005/12/28 | 889 | 900 | 860 | 900 | 10,300 |
2005/12/27 | 875 | 889 | 875 | 889 | 4,500 |
2005/12/26 | 865 | 874 | 852 | 874 | 7,800 |
2005/12/22 | 875 | 875 | 860 | 864 | 1,400 |
2005/12/21 | 862 | 870 | 860 | 870 | 17,700 |
2005/12/20 | 850 | 862 | 840 | 862 | 13,500 |
2005/12/19 | 840 | 849 | 822 | 849 | 7,100 |
2005/12/16 | 839 | 847 | 830 | 845 | 9,900 |
2005/12/15 | 821 | 849 | 820 | 849 | 28,200 |
2005/12/14 | 826 | 830 | 813 | 820 | 22,400 |
2005/12/13 | 810 | 830 | 810 | 827 | 24,500 |
2005/12/12 | 769 | 817 | 751 | 790 | 40,400 |
2005/12/09 | 732 | 767 | 732 | 767 | 26,600 |
2005/12/08 | 720 | 750 | 720 | 729 | 11,400 |
2005/12/07 | 737 | 740 | 712 | 722 | 14,400 |
2005/12/06 | 730 | 740 | 690 | 740 | 21,600 |
2005/12/05 | 730 | 730 | 700 | 725 | 16,800 |
2005/12/02 | 677 | 730 | 651 | 730 | 39,400 |
2005/12/01 | 656 | 680 | 640 | 680 | 24,600 |
2005/11/30 | 640 | 650 | 633 | 650 | 9,800 |
2005/11/29 | 615 | 635 | 614 | 635 | 12,500 |
2005/11/28 | 611 | 628 | 611 | 615 | 2,600 |
2005/11/25 | 622 | 622 | 610 | 610 | 6,400 |
2005/11/24 | 628 | 628 | 608 | 622 | 12,100 |
2005/11/22 | 590 | 650 | 588 | 650 | 31,900 |
2005/11/21 | 581 | 589 | 581 | 585 | 6,000 |
2005/11/18 | 580 | 580 | 578 | 579 | 800 |
2005/11/17 | 578 | 580 | 577 | 577 | 2,900 |
2005/11/16 | 575 | 585 | 575 | 576 | 10,800 |
2005/11/15 | 590 | 590 | 580 | 587 | 4,000 |
2005/11/14 | 592 | 592 | 590 | 592 | 7,600 |
2005/11/11 | 601 | 619 | 585 | 585 | 12,800 |
2005/11/10 | 557 | 600 | 557 | 591 | 33,900 |
2005/11/09 | 547 | 555 | 542 | 555 | 5,300 |
2005/11/08 | 545 | 546 | 540 | 545 | 3,400 |
2005/11/07 | 534 | 545 | 533 | 543 | 5,400 |
2005/11/04 | 532 | 534 | 530 | 534 | 7,300 |
2005/11/02 | 536 | 537 | 531 | 532 | 2,600 |
2005/11/01 | 535 | 536 | 533 | 536 | 1,600 |
2005/10/31 | 550 | 550 | 534 | 534 | 5,600 |
2005/10/28 | 534 | 534 | 533 | 534 | 4,500 |
2005/10/27 | 535 | 535 | 533 | 535 | 800 |
2005/10/26 | 536 | 536 | 534 | 535 | 2,200 |
2005/10/25 | 540 | 540 | 535 | 535 | 1,200 |
2005/10/24 | 550 | 550 | 537 | 545 | 800 |
2005/10/21 | 540 | 556 | 535 | 556 | 1,800 |
2005/10/20 | 540 | 540 | 535 | 535 | 1,300 |
2005/10/19 | 535 | 536 | 535 | 536 | 1,500 |
2005/10/18 | 531 | 540 | 531 | 540 | 1,800 |
2005/10/17 | 531 | 545 | 531 | 540 | 1,300 |
2005/10/14 | 534 | 544 | 530 | 544 | 4,100 |
2005/10/13 | 554 | 554 | 534 | 534 | 2,700 |
2005/10/12 | 555 | 555 | 530 | 550 | 9,200 |
2005/10/11 | 549 | 549 | 541 | 548 | 5,000 |
2005/10/07 | 550 | 550 | 546 | 546 | 800 |
2005/10/06 | 543 | 546 | 543 | 546 | 800 |
2005/10/05 | 540 | 553 | 540 | 542 | 1,000 |
2005/10/04 | 557 | 557 | 537 | 537 | 900 |
2005/10/03 | 535 | 560 | 535 | 560 | 2,700 |
2005/09/30 | 530 | 552 | 530 | 535 | 4,800 |
2005/09/29 | 541 | 541 | 530 | 531 | 6,500 |
2005/09/28 | 546 | 560 | 521 | 541 | 11,200 |
2005/09/27 | 566 | 566 | 540 | 566 | 1,500 |
2005/09/26 | 580 | 580 | 567 | 567 | 15,200 |
2005/09/22 | 570 | 570 | 565 | 570 | 3,600 |
2005/09/21 | 579 | 579 | 570 | 570 | 1,800 |
2005/09/20 | 561 | 571 | 561 | 571 | 3,500 |
2005/09/16 | 562 | 562 | 548 | 560 | 8,300 |
2005/09/15 | 567 | 567 | 563 | 563 | 5,000 |
2005/09/14 | 570 | 570 | 569 | 570 | 1,800 |
2005/09/13 | 581 | 581 | 571 | 572 | 1,000 |
2005/09/12 | 597 | 597 | 581 | 581 | 6,900 |
2005/09/09 | 575 | 580 | 572 | 580 | 3,900 |
2005/09/08 | 579 | 582 | 575 | 575 | 1,700 |
2005/09/07 | 583 | 583 | 575 | 575 | 1,600 |
2005/09/06 | 577 | 584 | 575 | 583 | 4,300 |
2005/09/05 | 594 | 594 | 575 | 591 | 2,600 |
2005/09/02 | 583 | 594 | 583 | 593 | 1,500 |
2005/09/01 | 590 | 594 | 576 | 576 | 3,300 |
2005/08/31 | 573 | 594 | 573 | 590 | 1,800 |
2005/08/30 | 580 | 590 | 580 | 585 | 2,700 |
2005/08/29 | 586 | 586 | 580 | 580 | 2,300 |
2005/08/26 | 585 | 590 | 585 | 585 | 1,200 |
2005/08/25 | 580 | 590 | 571 | 590 | 2,100 |
2005/08/24 | 590 | 592 | 580 | 590 | 1,600 |
2005/08/23 | 583 | 595 | 583 | 583 | 5,000 |
2005/08/22 | 590 | 590 | 576 | 576 | 3,000 |
2005/08/19 | 590 | 598 | 583 | 594 | 4,000 |
2005/08/18 | 600 | 600 | 586 | 588 | 4,700 |
2005/08/17 | 607 | 607 | 581 | 599 | 3,700 |
2005/08/16 | 590 | 597 | 565 | 597 | 7,600 |
2005/08/15 | 599 | 620 | 593 | 593 | 4,200 |
2005/08/12 | 595 | 599 | 573 | 599 | 6,700 |
2005/08/11 | 597 | 599 | 588 | 590 | 9,800 |
2005/08/10 | 563 | 588 | 550 | 588 | 12,900 |
2005/08/09 | 523 | 570 | 523 | 529 | 8,800 |
2005/08/08 | 551 | 551 | 531 | 533 | 7,300 |
2005/08/05 | 555 | 555 | 551 | 551 | 5,600 |
2005/08/04 | 562 | 565 | 555 | 555 | 10,900 |
2005/08/03 | 561 | 573 | 560 | 562 | 6,700 |
2005/08/02 | 605 | 605 | 565 | 573 | 12,200 |
2005/08/01 | 620 | 620 | 535 | 605 | 21,500 |
2005/07/29 | 614 | 620 | 603 | 620 | 9,500 |
2005/07/28 | 630 | 635 | 600 | 618 | 15,400 |
2005/07/27 | 654 | 654 | 630 | 633 | 18,600 |
2005/07/26 | 666 | 666 | 640 | 660 | 22,800 |
2005/07/25 | 660 | 679 | 650 | 679 | 42,600 |
2005/07/22 | 623 | 680 | 623 | 653 | 60,700 |
2005/07/21 | 720 | 720 | 615 | 623 | 132,700 |
2005/07/20 | 627 | 670 | 627 | 670 | 187,300 |
2005/07/19 | 570 | 570 | 570 | 570 | 89,600 |
2005/07/15 | 480 | 490 | 480 | 490 | 1,600 |
2005/07/14 | 466 | 480 | 466 | 480 | 300 |
2005/07/13 | 480 | 480 | 480 | 480 | 1,600 |
2005/07/12 | 480 | 480 | 475 | 480 | 800 |
2005/07/11 | 480 | 480 | 467 | 475 | 700 |
2005/07/08 | 480 | 480 | 470 | 470 | 4,500 |
2005/07/07 | 475 | 475 | 475 | 475 | 500 |
2005/07/05 | 480 | 480 | 480 | 480 | 700 |
2005/07/04 | 480 | 480 | 480 | 480 | 2,000 |
2005/07/01 | 475 | 479 | 475 | 479 | 300 |
2005/06/30 | 475 | 476 | 475 | 475 | 2,300 |
2005/06/29 | 475 | 475 | 475 | 475 | 500 |
2005/06/28 | 470 | 475 | 470 | 475 | 300 |
2005/06/27 | 470 | 470 | 470 | 470 | 100 |
2005/06/24 | 467 | 479 | 467 | 479 | 400 |
2005/06/23 | 467 | 467 | 467 | 467 | 1,000 |
2005/06/21 | 466 | 467 | 466 | 467 | 800 |
2005/06/20 | 465 | 467 | 465 | 467 | 1,100 |
2005/06/17 | 478 | 478 | 474 | 474 | 700 |
2005/06/16 | 463 | 463 | 463 | 463 | 100 |
2005/06/15 | 477 | 477 | 457 | 457 | 700 |
2005/06/14 | 479 | 479 | 479 | 479 | 500 |
2005/06/13 | 451 | 475 | 445 | 475 | 1,800 |
2005/06/10 | 470 | 470 | 466 | 466 | 200 |
2005/06/09 | 470 | 470 | 470 | 470 | 100 |
2005/06/07 | 475 | 475 | 470 | 470 | 900 |
2005/06/03 | 470 | 470 | 470 | 470 | 200 |
2005/06/01 | 465 | 470 | 465 | 470 | 1,300 |
2005/05/30 | 475 | 500 | 475 | 500 | 3,000 |
2005/05/27 | 477 | 480 | 460 | 475 | 6,400 |
2005/05/26 | 495 | 495 | 495 | 495 | 200 |
2005/05/25 | 480 | 480 | 480 | 480 | 400 |
2005/05/24 | 485 | 485 | 482 | 482 | 200 |
2005/05/23 | 490 | 490 | 480 | 480 | 1,300 |
2005/05/20 | 490 | 490 | 480 | 480 | 2,000 |
2005/05/19 | 514 | 520 | 505 | 520 | 17,100 |
2005/05/18 | 500 | 512 | 500 | 512 | 3,500 |
2005/05/17 | 500 | 500 | 490 | 500 | 3,200 |
2005/05/16 | 470 | 510 | 460 | 500 | 6,900 |
2005/05/13 | 470 | 470 | 470 | 470 | 700 |
2005/05/11 | 466 | 466 | 466 | 466 | 1,000 |
2005/05/10 | 465 | 468 | 465 | 465 | 3,900 |
2005/05/09 | 480 | 480 | 468 | 468 | 300 |
2005/05/06 | 460 | 475 | 460 | 475 | 1,200 |
2005/05/02 | 484 | 484 | 468 | 468 | 5,200 |
2005/04/28 | 484 | 484 | 484 | 484 | 200 |
2005/04/25 | 470 | 470 | 470 | 470 | 100 |
2005/04/22 | 470 | 470 | 461 | 461 | 2,400 |
2005/04/21 | 470 | 470 | 470 | 470 | 100 |
2005/04/15 | 460 | 460 | 460 | 460 | 2,400 |
2005/04/14 | 485 | 485 | 471 | 471 | 300 |
2005/04/13 | 472 | 495 | 472 | 475 | 2,800 |
2005/04/12 | 495 | 495 | 480 | 480 | 700 |
2005/04/11 | 495 | 495 | 495 | 495 | 1,100 |
2005/04/08 | 475 | 487 | 475 | 487 | 4,500 |
2005/04/07 | 470 | 470 | 470 | 470 | 900 |
2005/04/06 | 465 | 470 | 465 | 470 | 500 |
2005/04/05 | 470 | 470 | 464 | 464 | 300 |
2005/04/04 | 465 | 465 | 460 | 460 | 1,200 |
2005/04/01 | 465 | 475 | 465 | 475 | 500 |
2005/03/31 | 483 | 483 | 476 | 476 | 400 |
2005/03/30 | 495 | 495 | 489 | 489 | 500 |
2005/03/29 | 495 | 495 | 495 | 495 | 1,000 |
2005/03/28 | 493 | 493 | 485 | 485 | 800 |
2005/03/25 | 495 | 495 | 490 | 495 | 3,200 |
2005/03/24 | 498 | 500 | 495 | 495 | 3,100 |
2005/03/23 | 495 | 500 | 495 | 500 | 1,100 |
2005/03/22 | 495 | 495 | 495 | 495 | 2,100 |
2005/03/18 | 490 | 490 | 485 | 490 | 2,700 |
2005/03/17 | 500 | 500 | 481 | 481 | 1,200 |
2005/03/16 | 500 | 500 | 498 | 500 | 600 |
2005/03/15 | 517 | 517 | 495 | 498 | 1,700 |
2005/03/14 | 488 | 510 | 488 | 510 | 3,000 |
2005/03/11 | 511 | 511 | 487 | 487 | 1,200 |
2005/03/10 | 527 | 527 | 511 | 511 | 1,200 |
2005/03/09 | 500 | 530 | 500 | 530 | 4,800 |
2005/03/08 | 522 | 522 | 515 | 515 | 1,100 |
2005/03/07 | 515 | 530 | 515 | 520 | 3,200 |
2005/03/04 | 503 | 515 | 500 | 515 | 4,200 |
2005/03/03 | 510 | 510 | 500 | 500 | 900 |
2005/03/02 | 500 | 513 | 494 | 513 | 7,100 |
2005/03/01 | 512 | 512 | 492 | 510 | 5,300 |
2005/02/28 | 485 | 492 | 485 | 492 | 1,000 |
2005/02/25 | 475 | 510 | 471 | 510 | 7,700 |
2005/02/24 | 465 | 480 | 465 | 480 | 3,100 |
2005/02/23 | 459 | 480 | 459 | 475 | 10,500 |
2005/02/22 | 460 | 460 | 451 | 460 | 1,300 |
2005/02/21 | 460 | 460 | 460 | 460 | 1,200 |
2005/02/18 | 459 | 460 | 459 | 460 | 1,700 |
2005/02/17 | 460 | 460 | 451 | 460 | 1,400 |
2005/02/16 | 452 | 460 | 447 | 460 | 8,900 |
2005/02/15 | 465 | 465 | 450 | 450 | 2,400 |
2005/02/14 | 447 | 452 | 445 | 450 | 3,900 |
2005/02/10 | 433 | 445 | 433 | 445 | 4,800 |
2005/02/09 | 430 | 431 | 430 | 430 | 9,600 |
2005/02/08 | 430 | 431 | 430 | 431 | 6,900 |
2005/02/07 | 434 | 434 | 430 | 430 | 13,600 |
2005/02/04 | 430 | 434 | 424 | 434 | 7,100 |
2005/02/03 | 426 | 430 | 425 | 430 | 6,800 |
2005/02/02 | 423 | 430 | 422 | 426 | 7,200 |
2005/02/01 | 420 | 425 | 418 | 422 | 5,800 |
2005/01/31 | 422 | 425 | 416 | 421 | 9,400 |
2005/01/28 | 429 | 429 | 415 | 415 | 13,400 |
2005/01/27 | 416 | 450 | 416 | 423 | 26,400 |
2005/01/26 | 398 | 398 | 398 | 398 | 100 |
2005/01/25 | 390 | 390 | 390 | 390 | 100 |
2005/01/24 | 400 | 400 | 385 | 385 | 1,100 |
2005/01/21 | 400 | 400 | 392 | 392 | 1,000 |
2005/01/20 | 399 | 399 | 399 | 399 | 700 |
2005/01/19 | 403 | 403 | 390 | 390 | 3,900 |
2005/01/18 | 402 | 405 | 401 | 401 | 400 |
2005/01/17 | 402 | 405 | 400 | 401 | 3,700 |
2005/01/14 | 400 | 406 | 400 | 400 | 2,400 |
2005/01/13 | 401 | 404 | 396 | 400 | 3,100 |
2005/01/12 | 400 | 400 | 395 | 400 | 2,700 |
2005/01/11 | 398 | 406 | 393 | 400 | 1,700 |
2005/01/07 | 395 | 399 | 385 | 385 | 1,200 |
2005/01/06 | 394 | 395 | 394 | 395 | 800 |
2005/01/05 | 391 | 395 | 390 | 395 | 1,100 |
2005/01/04 | 391 | 391 | 391 | 391 | 200 |