4173 (株)WACUL の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	541	544	533	535	16,000	535
2022-12-29	504	546	504	539	91,100	539
2022-12-28	506	511	495	504	55,900	504
2022-12-27	485	514	485	511	76,400	511
2022-12-26	500	500	485	487	81,400	487
2022-12-23	506	508	500	502	50,500	502
2022-12-22	523	529	507	511	60,500	511
2022-12-21	515	525	510	517	32,600	517
2022-12-20	547	547	506	515	115,600	515
2022-12-19	556	558	542	547	53,200	547
2022-12-16	539	568	536	559	123,400	559
2022-12-15	532	539	532	533	20,700	533
2022-12-14	531	541	528	534	36,900	534
2022-12-13	540	540	531	531	10,000	531
2022-12-12	542	544	531	539	28,000	539
2022-12-09	525	547	522	539	37,900	539
2022-12-08	522	525	514	523	22,100	523
2022-12-07	521	528	520	524	22,000	524
2022-12-06	532	539	524	528	27,700	528
2022-12-05	543	549	532	532	32,600	532
2022-12-02	555	555	543	543	23,500	543
2022-12-01	553	555	546	555	18,500	555
2022-11-30	548	553	542	553	19,100	553
2022-11-29	559	559	549	550	29,800	550
2022-11-28	560	568	550	561	56,400	561
2022-11-25	558	564	554	560	17,400	560
2022-11-24	554	565	552	558	50,700	558
2022-11-22	554	554	543	549	29,700	549
2022-11-21	551	557	534	548	31,800	548
2022-11-18	563	564	547	554	30,900	554
2022-11-17	551	562	550	558	25,800	558
2022-11-16	545	555	543	551	37,400	551
2022-11-15	547	551	542	545	20,000	545
2022-11-14	535	555	535	547	74,200	547
2022-11-11	535	551	535	537	51,900	537
2022-11-10	527	532	525	528	30,200	528
2022-11-09	537	549	531	532	42,400	532
2022-11-08	519	537	517	534	29,300	534
2022-11-07	515	518	506	515	29,300	515
2022-11-04	520	520	505	508	58,200	508
2022-11-02	536	536	516	520	53,800	520
2022-11-01	525	533	521	532	32,800	532
2022-10-31	542	542	524	524	42,700	524
2022-10-28	532	540	528	532	34,100	532
2022-10-27	539	543	533	540	27,500	540
2022-10-26	545	549	539	539	30,800	539
2022-10-25	529	538	521	534	28,400	534
2022-10-24	543	544	518	519	114,400	519
2022-10-21	543	551	537	543	29,400	543
2022-10-20	552	557	544	549	24,600	549
2022-10-19	547	563	543	560	63,300	560
2022-10-18	531	548	531	542	37,000	542
2022-10-17	525	540	521	531	45,700	531
2022-10-14	533	537	520	532	96,800	532
2022-10-13	536	540	518	518	209,700	518
2022-10-12	616	621	540	552	431,700	552
2022-10-11	625	628	613	620	137,400	620
2022-10-07	653	660	629	631	186,300	631
2022-10-06	677	694	660	663	326,600	663
2022-10-05	664	754	640	670	2,262,900	670
2022-10-04	640	654	639	654	48,800	654
2022-10-03	634	641	619	633	46,300	633
2022-09-30	654	655	634	644	26,400	644
2022-09-29	658	670	651	666	27,800	666
2022-09-28	677	689	639	648	36,600	648
2022-09-27	645	660	644	658	16,500	658
2022-09-26	649	658	641	645	28,200	645
2022-09-22	655	668	646	659	29,600	659
2022-09-21	657	670	650	669	28,300	669
2022-09-20	679	680	647	655	85,300	655
2022-09-16	727	727	670	670	148,400	670
2022-09-15	741	748	717	727	83,200	727
2022-09-14	723	759	718	746	85,200	746
2022-09-13	743	766	740	753	82,900	753
2022-09-12	764	769	733	738	141,500	738
2022-09-09	723	773	723	763	259,400	763
2022-09-08	708	725	696	722	47,600	722
2022-09-07	716	717	687	695	47,200	695
2022-09-06	733	747	714	716	137,900	716
2022-09-05	670	735	666	728	138,300	728
2022-09-02	695	700	665	669	60,000	669
2022-09-01	720	728	694	700	150,200	700
2022-08-31	672	714	667	713	130,700	713
2022-08-30	662	676	654	666	72,300	666
2022-08-29	643	721	639	667	538,800	667
2022-08-26	655	662	650	653	25,800	653
2022-08-25	655	658	650	657	9,400	657
2022-08-24	653	655	646	653	16,000	653
2022-08-23	656	663	650	652	22,200	652
2022-08-22	677	677	660	662	42,700	662
2022-08-19	687	688	678	680	21,900	680
2022-08-18	680	684	673	683	18,700	683
2022-08-17	666	687	665	683	30,900	683
2022-08-16	658	669	658	665	12,800	665
2022-08-15	661	669	657	658	14,900	658
2022-08-12	667	667	651	661	32,200	661
2022-08-10	676	676	656	656	32,600	656
2022-08-09	685	685	676	681	15,700	681
2022-08-08	697	701	680	685	26,800	685
2022-08-05	699	714	697	706	42,700	706
2022-08-04	702	702	681	695	34,400	695
2022-08-03	686	711	686	694	48,500	694
2022-08-02	689	696	679	690	41,900	690
2022-08-01	698	699	677	689	57,600	689
2022-07-29	700	714	693	699	32,800	699
2022-07-28	695	704	686	702	44,000	702
2022-07-27	684	690	671	685	41,800	685
2022-07-26	710	729	673	684	153,700	684
2022-07-25	646	744	643	712	594,800	712
2022-07-22	667	678	653	656	23,300	656
2022-07-21	639	671	638	663	59,000	663
2022-07-20	639	642	630	639	27,300	639
2022-07-19	630	639	622	629	35,800	629
2022-07-15	650	659	631	633	44,300	633
2022-07-14	637	650	626	650	57,000	650
2022-07-13	612	649	611	640	209,900	640
2022-07-12	732	732	672	676	149,700	676
2022-07-11	730	745	719	732	49,300	732
2022-07-08	710	726	706	721	28,600	721
2022-07-07	701	708	687	706	17,400	706
2022-07-06	698	712	694	702	37,200	702
2022-07-05	693	702	685	696	15,500	696
2022-07-04	698	714	672	687	29,400	687
2022-07-01	690	700	671	684	51,900	684
2022-06-30	715	720	691	696	33,300	696
2022-06-29	710	734	701	718	26,700	718
2022-06-28	715	725	705	717	17,300	717
2022-06-27	711	725	702	715	23,000	715
2022-06-24	684	742	683	712	61,600	712
2022-06-23	660	692	659	674	24,900	674
2022-06-22	679	683	648	660	21,000	660
2022-06-21	632	684	632	676	42,900	676
2022-06-20	677	677	633	635	29,900	635
2022-06-17	670	675	655	667	36,100	667
2022-06-16	714	719	683	700	40,200	700
2022-06-15	714	720	678	695	31,700	695
2022-06-14	717	721	692	708	68,200	708
2022-06-13	768	768	736	737	53,400	737
2022-06-10	796	805	788	792	52,100	792
2022-06-09	787	823	786	815	66,500	815
2022-06-08	771	793	769	793	54,500	793
2022-06-07	774	789	762	769	48,700	769
2022-06-06	754	776	750	774	19,900	774
2022-06-03	759	769	747	769	38,500	769
2022-06-02	763	763	732	741	36,000	741
2022-06-01	742	762	741	758	40,700	758
2022-05-31	731	745	708	734	34,900	734
2022-05-30	700	741	697	739	81,400	739
2022-05-27	710	710	682	687	23,000	687
2022-05-26	688	711	688	701	39,300	701
2022-05-25	705	706	680	688	51,900	688
2022-05-24	720	725	695	695	50,200	695
2022-05-23	705	732	704	726	58,600	726
2022-05-20	681	701	670	701	24,600	701
2022-05-19	665	693	665	690	61,400	690
2022-05-18	700	713	683	700	71,100	700
2022-05-17	670	700	653	682	62,900	682
2022-05-16	674	688	645	661	106,300	661
2022-05-13	620	654	619	647	86,900	647
2022-05-12	659	662	610	610	145,400	610
2022-05-11	658	692	649	679	61,700	679
2022-05-10	678	678	631	663	92,900	663
2022-05-09	700	706	679	686	75,700	686
2022-05-06	692	724	685	706	59,900	706
2022-05-02	689	704	680	691	64,200	691
2022-04-28	708	713	688	699	50,600	699
2022-04-27	702	704	683	704	87,100	704
2022-04-26	730	738	714	726	55,600	726
2022-04-25	730	733	713	718	84,800	718
2022-04-22	769	769	750	753	80,800	753
2022-04-21	760	780	756	767	47,400	767
2022-04-20	780	782	752	757	70,300	757
2022-04-19	789	790	761	765	95,600	765
2022-04-18	785	806	766	782	145,500	782
2022-04-15	840	841	806	806	180,200	806
2022-04-14	875	904	839	854	272,200	854
2022-04-13	836	916	833	890	844,900	890
2022-04-12	972	1,047	951	1,031	298,900	1,031
2022-04-11	1,009	1,030	971	984	181,800	984
2022-04-08	1,029	1,029	955	994	242,600	994
2022-04-07	1,090	1,090	1,013	1,018	251,800	1,018
2022-04-06	1,095	1,168	1,051	1,120	545,500	1,120
2022-04-05	1,050	1,175	1,010	1,115	806,800	1,115
2022-04-04	1,017	1,082	1,017	1,050	158,600	1,050
2022-04-01	986	1,039	969	1,009	74,800	1,009
2022-03-31	986	1,028	980	1,006	72,900	1,006
2022-03-30	942	1,049	930	1,015	111,800	1,015
2022-03-29	895	972	895	927	139,500	927
2022-03-28	931	931	890	894	55,500	894
2022-03-25	938	968	919	934	37,500	934
2022-03-24	907	949	902	936	38,700	936
2022-03-23	908	956	904	927	51,400	927
2022-03-22	925	929	891	893	59,700	893
2022-03-18	860	920	857	912	55,200	912
2022-03-17	830	870	830	854	62,100	854
2022-03-16	815	821	795	815	51,600	815
2022-03-15	785	806	777	800	32,500	800
2022-03-14	793	807	778	800	32,400	800
2022-03-11	805	817	765	778	48,800	778
2022-03-10	818	834	805	817	41,300	817
2022-03-09	805	810	778	788	38,800	788
2022-03-08	791	850	785	788	42,400	788
2022-03-07	843	844	790	803	65,500	803
2022-03-04	880	881	830	854	45,100	854
2022-03-03	940	946	876	881	73,200	881
2022-03-02	910	927	876	910	65,400	910
2022-03-01	870	948	865	932	83,400	932
2022-02-28	746	867	789	862	95,400	862
2022-02-25	746	823	746	790	91,000	790
2022-02-24	762	768	726	731	71,000	731
2022-02-22	775	805	763	777	53,100	777
2022-02-21	819	819	791	797	35,800	797
2022-02-18	780	848	776	833	56,400	833
2022-02-17	843	868	809	810	44,300	810
2022-02-16	865	894	820	835	37,200	835
2022-02-15	887	893	846	850	36,300	850
2022-02-14	895	905	885	888	43,200	888
2022-02-10	936	973	920	955	34,500	955
2022-02-09	887	939	884	921	42,100	921
2022-02-08	916	922	875	880	53,900	880
2022-02-07	938	948	922	923	18,800	923
2022-02-04	905	955	905	948	33,400	948
2022-02-03	931	943	909	916	41,700	916
2022-02-02	905	969	903	961	50,200	961
2022-02-01	882	935	882	901	52,300	901
2022-01-31	805	883	805	867	57,500	867
2022-01-28	825	830	793	803	62,300	803
2022-01-27	893	893	801	810	121,700	810
2022-01-26	876	902	844	889	83,000	889
2022-01-25	940	946	874	874	102,100	874
2022-01-24	958	970	934	962	64,300	962
2022-01-21	969	996	958	986	57,700	986
2022-01-20	964	1,021	959	1,007	65,100	1,007
2022-01-19	1,004	1,025	960	964	71,800	964
2022-01-18	1,043	1,073	1,008	1,034	36,800	1,034
2022-01-17	1,064	1,082	1,026	1,026	56,700	1,026
2022-01-14	1,102	1,109	1,059	1,074	77,700	1,074
2022-01-13	1,183	1,183	1,120	1,128	43,600	1,128
2022-01-12	1,100	1,212	1,079	1,199	122,500	1,199
2022-01-11	1,176	1,176	1,111	1,130	90,400	1,130
2022-01-07	1,154	1,202	1,109	1,146	59,300	1,146
2022-01-06	1,169	1,169	1,122	1,124	61,100	1,124
2022-01-05	1,231	1,232	1,191	1,192	53,000	1,192
2022-01-04	1,289	1,289	1,223	1,252	39,700	1,252

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