4173 (株)WACUL の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,250	1,269	1,200	1,250	36,200	1,250
2021-12-29	1,205	1,269	1,201	1,253	45,100	1,253
2021-12-28	1,129	1,225	1,127	1,220	109,300	1,220
2021-12-27	1,175	1,175	1,106	1,114	57,500	1,114
2021-12-24	1,210	1,250	1,168	1,173	50,600	1,173
2021-12-23	1,263	1,333	1,213	1,225	63,700	1,225
2021-12-22	1,158	1,285	1,158	1,243	109,900	1,243
2021-12-21	1,173	1,174	1,115	1,150	63,900	1,150
2021-12-20	1,213	1,220	1,160	1,162	49,700	1,162
2021-12-17	1,209	1,260	1,209	1,230	48,800	1,230
2021-12-16	1,224	1,245	1,199	1,216	25,600	1,216
2021-12-15	1,200	1,233	1,190	1,213	30,000	1,213
2021-12-14	1,230	1,264	1,200	1,213	31,100	1,213
2021-12-13	1,250	1,274	1,224	1,233	27,900	1,233
2021-12-10	1,290	1,292	1,252	1,257	18,600	1,257
2021-12-09	1,315	1,339	1,296	1,297	35,500	1,297
2021-12-08	1,343	1,343	1,306	1,314	27,000	1,314
2021-12-07	1,237	1,317	1,237	1,313	33,500	1,313
2021-12-06	1,296	1,296	1,230	1,230	27,300	1,230
2021-12-03	1,243	1,287	1,210	1,280	36,000	1,280
2021-12-02	1,252	1,260	1,202	1,218	37,100	1,218
2021-12-01	1,203	1,287	1,199	1,276	50,200	1,276
2021-11-30	1,307	1,313	1,220	1,220	42,500	1,220
2021-11-29	1,282	1,377	1,271	1,277	51,400	1,277
2021-11-26	1,397	1,398	1,300	1,322	56,100	1,322
2021-11-25	1,440	1,440	1,397	1,398	26,700	1,398
2021-11-24	1,473	1,473	1,397	1,440	48,600	1,440
2021-11-22	1,466	1,475	1,416	1,474	30,400	1,474
2021-11-19	1,508	1,525	1,466	1,472	22,800	1,472
2021-11-18	1,529	1,529	1,461	1,513	37,200	1,513
2021-11-17	1,557	1,557	1,510	1,532	23,800	1,532
2021-11-16	1,557	1,572	1,529	1,553	28,500	1,553
2021-11-15	1,493	1,554	1,488	1,554	56,900	1,554
2021-11-12	1,415	1,470	1,415	1,457	25,300	1,457
2021-11-11	1,431	1,436	1,380	1,415	37,800	1,415
2021-11-10	1,481	1,495	1,435	1,438	32,300	1,438
2021-11-09	1,523	1,550	1,489	1,495	41,200	1,495
2021-11-08	1,535	1,535	1,477	1,496	32,400	1,496
2021-11-05	1,532	1,580	1,509	1,516	29,900	1,516
2021-11-04	1,493	1,565	1,485	1,565	45,500	1,565
2021-11-02	1,504	1,537	1,488	1,494	32,400	1,494
2021-11-01	1,565	1,565	1,517	1,517	35,500	1,517
2021-10-29	1,494	1,588	1,470	1,577	92,900	1,577
2021-10-28	1,370	1,543	1,370	1,534	105,700	1,534
2021-10-27	1,399	1,412	1,366	1,383	36,800	1,383
2021-10-26	1,416	1,426	1,396	1,399	49,900	1,399
2021-10-25	1,440	1,469	1,390	1,390	87,800	1,390
2021-10-22	1,506	1,528	1,468	1,470	64,700	1,470
2021-10-21	1,506	1,542	1,495	1,514	72,100	1,514
2021-10-20	1,532	1,566	1,490	1,544	125,600	1,544
2021-10-19	1,563	1,610	1,523	1,532	124,900	1,532
2021-10-18	1,523	1,545	1,477	1,545	125,100	1,545
2021-10-15	1,523	1,575	1,496	1,548	120,700	1,548
2021-10-14	1,548	1,583	1,495	1,521	299,100	1,521
2021-10-13	1,678	1,689	1,556	1,562	404,900	1,562
2021-10-12	1,700	1,756	1,680	1,691	532,700	1,691
2021-10-11	2,021	2,150	2,009	2,119	233,800	2,119
2021-10-08	1,905	1,971	1,905	1,960	46,700	1,960
2021-10-07	1,840	1,932	1,840	1,891	59,300	1,891
2021-10-06	1,910	1,945	1,812	1,813	100,300	1,813
2021-10-05	1,996	1,996	1,812	1,880	156,400	1,880
2021-10-04	2,133	2,138	2,008	2,020	70,800	2,020
2021-10-01	2,125	2,158	2,080	2,096	47,100	2,096
2021-09-30	2,199	2,199	2,133	2,152	45,400	2,152
2021-09-29	2,150	2,200	2,126	2,182	67,500	2,182
2021-09-28	2,288	2,295	2,134	2,213	118,600	2,213
2021-09-27	2,134	2,223	2,124	2,215	124,500	2,215
2021-09-24	2,046	2,091	2,036	2,084	34,500	2,084
2021-09-22	2,022	2,033	2,000	2,006	39,000	2,006
2021-09-21	2,012	2,064	2,011	2,055	38,300	2,055
2021-09-17	2,063	2,107	2,063	2,070	52,900	2,070
2021-09-16	2,270	2,278	2,063	2,063	77,300	2,063
2021-09-15	2,210	2,280	2,122	2,260	60,200	2,260
2021-09-14	2,345	2,346	2,218	2,239	69,500	2,239
2021-09-13	2,198	2,346	2,198	2,346	65,100	2,346
2021-09-10	2,095	2,181	2,075	2,180	59,700	2,180
2021-09-09	2,034	2,082	2,034	2,078	29,800	2,078
2021-09-08	2,028	2,047	2,011	2,047	24,400	2,047
2021-09-07	2,045	2,075	2,005	2,005	61,000	2,005
2021-09-06	2,135	2,135	2,040	2,040	52,900	2,040
2021-09-03	2,031	2,095	2,023	2,085	29,800	2,085
2021-09-02	2,094	2,105	2,046	2,066	43,700	2,066
2021-09-01	2,078	2,146	2,071	2,094	57,500	2,094
2021-08-31	2,187	2,232	2,048	2,125	114,700	2,125
2021-08-30	2,152	2,235	2,125	2,151	72,600	2,151
2021-08-27	2,199	2,199	2,106	2,127	32,400	2,127
2021-08-26	2,088	2,190	2,058	2,187	33,200	2,187
2021-08-25	2,160	2,208	2,088	2,088	31,700	2,088
2021-08-24	2,178	2,249	2,152	2,163	33,300	2,163
2021-08-23	2,060	2,119	2,060	2,091	20,700	2,091
2021-08-20	2,097	2,123	2,006	2,021	15,800	2,021
2021-08-19	2,085	2,129	2,048	2,063	15,500	2,063
2021-08-18	1,950	2,108	1,931	2,100	25,300	2,100
2021-08-17	2,080	2,080	1,985	2,000	24,700	2,000
2021-08-16	2,200	2,200	2,070	2,078	36,700	2,078
2021-08-13	2,211	2,243	2,200	2,219	11,300	2,219
2021-08-12	2,276	2,276	2,160	2,241	25,900	2,241
2021-08-11	2,343	2,400	2,187	2,208	60,600	2,208
2021-08-10	2,229	2,326	2,229	2,293	20,900	2,293
2021-08-06	2,233	2,239	2,160	2,201	30,400	2,201
2021-08-05	2,261	2,274	2,151	2,190	43,800	2,190
2021-08-04	2,357	2,357	2,283	2,287	23,100	2,287
2021-08-03	2,402	2,414	2,330	2,367	37,700	2,367
2021-08-02	2,470	2,487	2,400	2,432	19,800	2,432
2021-07-30	2,475	2,500	2,430	2,440	19,400	2,440
2021-07-29	2,518	2,527	2,426	2,463	28,200	2,463
2021-07-28	2,625	2,625	2,480	2,495	37,700	2,495
2021-07-27	2,613	2,648	2,580	2,625	23,300	2,625
2021-07-26	2,689	2,689	2,602	2,609	41,000	2,609
2021-07-21	2,888	2,894	2,711	2,721	56,800	2,721
2021-07-20	2,786	2,950	2,779	2,811	45,500	2,811
2021-07-19	3,025	3,100	2,824	2,830	88,800	2,830
2021-07-16	2,905	3,150	2,890	3,105	85,500	3,105
2021-07-15	3,010	3,045	2,880	2,905	65,900	2,905
2021-07-14	3,110	3,165	2,985	3,005	223,200	3,005
2021-07-13	2,888	2,980	2,800	2,940	325,200	2,940
2021-07-12	2,670	2,768	2,635	2,664	83,700	2,664
2021-07-09	2,510	2,600	2,424	2,600	37,600	2,600
2021-07-08	2,681	2,681	2,566	2,592	24,700	2,592
2021-07-07	2,729	2,729	2,671	2,681	7,000	2,681
2021-07-06	2,756	2,799	2,691	2,729	6,600	2,729
2021-07-05	2,733	2,829	2,733	2,756	29,000	2,756
2021-07-02	2,663	2,730	2,619	2,730	41,500	2,730
2021-07-01	2,735	2,735	2,600	2,613	21,300	2,613
2021-06-30	2,759	2,760	2,710	2,735	7,000	2,735
2021-06-29	2,814	2,814	2,725	2,725	8,900	2,725
2021-06-28	2,830	2,840	2,799	2,814	12,900	2,814
2021-06-25	2,775	2,800	2,686	2,799	16,000	2,799
2021-06-24	2,638	2,779	2,625	2,739	22,300	2,739
2021-06-23	2,673	2,683	2,627	2,638	7,800	2,638
2021-06-22	2,747	2,747	2,687	2,696	7,600	2,696
2021-06-21	2,603	2,718	2,601	2,706	18,200	2,706
2021-06-18	2,811	2,830	2,710	2,717	25,100	2,717
2021-06-17	2,830	2,860	2,780	2,839	22,400	2,839
2021-06-16	2,795	2,829	2,750	2,828	17,600	2,828
2021-06-15	2,861	2,861	2,764	2,793	28,100	2,793
2021-06-14	2,758	2,870	2,703	2,862	26,800	2,862
2021-06-11	2,779	2,796	2,691	2,758	24,100	2,758
2021-06-10	2,859	2,859	2,745	2,763	30,100	2,763
2021-06-09	2,835	2,902	2,732	2,827	61,700	2,827
2021-06-08	2,655	2,819	2,655	2,810	65,000	2,810
2021-06-07	2,651	2,725	2,638	2,650	20,900	2,650
2021-06-04	2,703	2,738	2,627	2,651	34,100	2,651
2021-06-03	2,551	2,760	2,551	2,739	75,300	2,739
2021-06-02	2,687	2,789	2,551	2,562	76,700	2,562
2021-06-01	2,754	2,760	2,615	2,630	62,300	2,630
2021-05-31	2,634	2,829	2,578	2,730	113,400	2,730
2021-05-28	2,689	2,697	2,531	2,586	107,400	2,586
2021-05-27	2,523	2,874	2,510	2,704	244,600	2,704
2021-05-26	2,400	2,463	2,367	2,450	44,400	2,450
2021-05-25	2,328	2,468	2,316	2,449	52,700	2,449
2021-05-24	2,344	2,369	2,268	2,310	30,500	2,310
2021-05-21	2,340	2,453	2,307	2,328	40,700	2,328
2021-05-20	2,324	2,390	2,310	2,310	20,500	2,310
2021-05-19	2,251	2,386	2,250	2,324	26,900	2,324
2021-05-18	2,262	2,370	2,256	2,330	44,200	2,330
2021-05-17	2,512	2,579	2,245	2,302	74,200	2,302
2021-05-14	2,440	2,579	2,435	2,551	40,300	2,551
2021-05-13	2,440	2,534	2,383	2,422	50,600	2,422
2021-05-12	2,617	2,660	2,513	2,540	58,600	2,540
2021-05-11	2,751	2,761	2,628	2,667	37,300	2,667
2021-05-10	2,799	2,864	2,762	2,768	15,700	2,768
2021-05-07	2,790	2,809	2,749	2,755	19,200	2,755
2021-05-06	2,807	2,925	2,785	2,785	29,200	2,785
2021-04-30	2,860	2,869	2,762	2,762	37,300	2,762
2021-04-28	2,897	2,929	2,820	2,906	35,300	2,906
2021-04-27	2,788	2,995	2,761	2,989	91,900	2,989
2021-04-26	2,794	2,807	2,750	2,779	29,000	2,779
2021-04-23	2,643	2,829	2,643	2,811	54,300	2,811
2021-04-22	2,735	2,787	2,653	2,662	52,600	2,662
2021-04-21	2,820	2,824	2,716	2,716	82,900	2,716
2021-04-20	2,890	2,907	2,822	2,894	46,500	2,894
2021-04-19	2,947	2,947	2,840	2,922	83,800	2,922
2021-04-16	3,050	3,085	2,922	2,956	119,700	2,956
2021-04-15	3,195	3,260	2,999	3,050	309,500	3,050
2021-04-14	2,949	3,080	2,942	3,005	76,900	3,005
2021-04-13	2,951	2,988	2,904	2,937	35,900	2,937
2021-04-12	3,135	3,145	2,947	2,956	90,300	2,956
2021-04-09	3,080	3,195	3,005	3,065	196,500	3,065
2021-04-08	2,995	3,055	2,935	2,973	43,900	2,973
2021-04-07	2,923	3,030	2,920	3,015	45,500	3,015
2021-04-06	3,090	3,120	2,863	2,916	105,700	2,916
2021-04-05	2,860	2,980	2,816	2,980	100,400	2,980
2021-04-02	2,784	2,870	2,754	2,771	69,500	2,771
2021-04-01	2,785	2,793	2,678	2,707	52,100	2,707
2021-03-31	2,888	2,888	2,736	2,742	50,300	2,742
2021-03-30	2,840	2,890	2,800	2,816	41,500	2,816
2021-03-29	2,913	2,930	2,782	2,822	69,300	2,822
2021-03-26	2,913	2,978	2,851	2,932	57,500	2,932
2021-03-25	2,801	2,969	2,720	2,912	96,200	2,912
2021-03-24	2,948	2,982	2,761	2,830	164,000	2,830
2021-03-23	3,040	3,290	2,959	2,961	415,500	2,961
2021-03-22	2,930	3,180	2,885	3,040	356,600	3,040
2021-03-19	2,962	3,045	2,843	2,860	344,800	2,860
2021-03-18	2,749	3,140	2,730	3,065	659,100	3,065
2021-03-17	2,622	2,718	2,581	2,689	91,500	2,689
2021-03-16	2,601	2,629	2,555	2,579	77,500	2,579
2021-03-15	2,751	2,757	2,604	2,610	122,900	2,610
2021-03-12	2,590	2,790	2,540	2,757	314,900	2,757
2021-03-11	2,527	2,617	2,499	2,591	119,700	2,591
2021-03-10	2,650	2,656	2,475	2,539	200,000	2,539
2021-03-09	2,650	2,695	2,531	2,598	289,500	2,598
2021-03-08	3,185	3,270	2,750	2,750	391,900	2,750
2021-03-05	3,180	3,225	3,040	3,065	207,100	3,065
2021-03-04	3,000	3,255	2,971	3,215	416,600	3,215
2021-03-03	3,210	3,240	2,986	3,055	425,200	3,055
2021-03-02	3,515	3,595	3,150	3,250	661,600	3,250
2021-03-01	4,060	4,150	3,535	3,585	711,000	3,585
2021-02-26	3,850	4,120	3,750	3,880	1,206,700	3,880
2021-02-25	3,940	4,200	3,460	4,200	1,759,000	4,200
2021-02-24	4,500	4,630	3,800	3,810	1,699,400	3,810
2021-02-22	4,645	4,780	4,020	4,495	1,800,200	4,495
2021-02-19	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31