2388 (株)ウェッジホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 9,000 | 9,500 | 9,000 | 9,450 | 22 | 94.50 |
| 2008-12-29 | 8,270 | 9,050 | 8,270 | 9,050 | 48 | 90.50 |
| 2008-12-26 | 8,060 | 8,860 | 7,940 | 8,860 | 71 | 88.60 |
| 2008-12-25 | 7,450 | 7,450 | 7,350 | 7,360 | 30 | 73.60 |
| 2008-12-24 | 8,000 | 8,010 | 7,910 | 7,920 | 80 | 79.20 |
| 2008-12-22 | 8,990 | 9,400 | 8,300 | 8,900 | 62 | 89 |
| 2008-12-19 | 8,480 | 9,000 | 8,180 | 9,000 | 59 | 90 |
| 2008-12-18 | 7,950 | 8,990 | 7,900 | 8,990 | 218 | 89.90 |
| 2008-12-17 | 7,170 | 7,790 | 7,170 | 7,790 | 20 | 77.90 |
| 2008-12-16 | 7,150 | 7,250 | 7,150 | 7,160 | 10 | 71.60 |
| 2008-12-15 | 7,380 | 7,510 | 7,110 | 7,120 | 12 | 71.20 |
| 2008-12-12 | 7,450 | 7,620 | 7,020 | 7,540 | 27 | 75.40 |
| 2008-12-11 | 7,010 | 8,000 | 6,910 | 7,900 | 77 | 79 |
| 2008-12-10 | 7,000 | 7,300 | 6,900 | 7,300 | 29 | 73 |
| 2008-12-09 | 6,600 | 7,300 | 6,600 | 7,300 | 28 | 73 |
| 2008-12-08 | 6,710 | 6,720 | 6,600 | 6,700 | 35 | 67 |
| 2008-12-05 | 7,000 | 7,000 | 6,610 | 6,610 | 16 | 66.10 |
| 2008-12-04 | 7,000 | 7,300 | 6,800 | 7,300 | 40 | 73 |
| 2008-12-03 | 7,300 | 7,300 | 7,000 | 7,010 | 35 | 70.10 |
| 2008-12-02 | 8,300 | 8,300 | 7,300 | 7,370 | 131 | 73.70 |
| 2008-12-01 | 8,100 | 8,100 | 8,100 | 8,100 | 14 | 81 |
| 2008-11-28 | 6,800 | 7,100 | 6,600 | 7,100 | 41 | 71 |
| 2008-11-27 | 6,700 | 7,200 | 6,700 | 7,100 | 14 | 71 |
| 2008-11-26 | 6,800 | 6,900 | 6,400 | 6,900 | 42 | 69 |
| 2008-11-25 | 7,400 | 7,600 | 7,000 | 7,190 | 43 | 71.90 |
| 2008-11-21 | 7,310 | 7,310 | 6,320 | 7,100 | 44 | 71 |
| 2008-11-20 | 7,700 | 7,700 | 7,100 | 7,310 | 19 | 73.10 |
| 2008-11-19 | 9,980 | 9,980 | 7,980 | 8,000 | 327 | 80 |
| 2008-11-18 | 8,980 | 8,980 | 8,980 | 8,980 | 117 | 89.80 |
| 2008-11-17 | 7,980 | 7,980 | 7,980 | 7,980 | 33 | 79.80 |
| 2008-11-14 | 6,980 | 6,980 | 6,980 | 6,980 | 1 | 69.80 |
| 2008-11-13 | 6,610 | 6,900 | 6,610 | 6,900 | 16 | 69 |
| 2008-11-11 | 7,150 | 7,600 | 7,070 | 7,600 | 5 | 76 |
| 2008-11-10 | 6,900 | 7,850 | 6,900 | 7,800 | 10 | 78 |
| 2008-11-07 | 6,700 | 6,850 | 6,700 | 6,850 | 6 | 68.50 |
| 2008-11-06 | 6,600 | 7,000 | 6,600 | 6,920 | 5 | 69.20 |
| 2008-11-05 | 7,000 | 7,100 | 7,000 | 7,100 | 16 | 71 |
| 2008-11-04 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2008-10-31 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2008-10-30 | 7,000 | 7,100 | 7,000 | 7,100 | 4 | 71 |
| 2008-10-29 | 6,700 | 7,200 | 6,700 | 6,800 | 3 | 68 |
| 2008-10-28 | 6,500 | 6,700 | 6,500 | 6,700 | 22 | 67 |
| 2008-10-27 | 6,410 | 6,430 | 6,410 | 6,430 | 6 | 64.30 |
| 2008-10-24 | 6,800 | 7,180 | 6,760 | 7,180 | 9 | 71.80 |
| 2008-10-23 | 6,660 | 7,300 | 6,650 | 7,230 | 12 | 72.30 |
| 2008-10-22 | 6,800 | 6,850 | 6,550 | 6,850 | 6 | 68.50 |
| 2008-10-21 | 7,000 | 7,300 | 6,800 | 6,800 | 7 | 68 |
| 2008-10-20 | 6,800 | 7,050 | 6,800 | 7,000 | 11 | 70 |
| 2008-10-17 | 7,400 | 7,400 | 7,000 | 7,000 | 15 | 70 |
| 2008-10-16 | 7,300 | 7,900 | 7,300 | 7,300 | 56 | 73 |
| 2008-10-15 | 8,100 | 8,300 | 8,100 | 8,300 | 8 | 83 |
| 2008-10-14 | 8,300 | 8,300 | 8,000 | 8,000 | 155 | 80 |
| 2008-10-10 | 7,000 | 7,300 | 6,000 | 7,300 | 75 | 73 |
| 2008-10-09 | 7,100 | 7,300 | 7,000 | 7,000 | 29 | 70 |
| 2008-10-08 | 8,000 | 8,000 | 8,000 | 8,000 | 16 | 80 |
| 2008-10-07 | 8,470 | 9,000 | 8,370 | 9,000 | 50 | 90 |
| 2008-10-06 | 8,500 | 9,370 | 8,500 | 9,370 | 18 | 93.70 |
| 2008-10-03 | 9,500 | 9,500 | 9,000 | 9,200 | 61 | 92 |
| 2008-10-02 | 9,510 | 9,800 | 9,500 | 9,800 | 21 | 98 |
| 2008-10-01 | 10,000 | 10,000 | 10,000 | 10,000 | 34 | 100 |
| 2008-09-30 | 10,000 | 10,000 | 8,900 | 10,000 | 32 | 100 |
| 2008-09-29 | 9,100 | 10,300 | 9,100 | 10,300 | 101 | 103 |
| 2008-09-26 | 9,030 | 9,400 | 9,010 | 9,300 | 142 | 93 |
| 2008-09-25 | 9,000 | 9,000 | 9,000 | 9,000 | 6 | 90 |
| 2008-09-24 | 9,100 | 9,400 | 9,100 | 9,400 | 18 | 94 |
| 2008-09-22 | 9,470 | 9,800 | 9,410 | 9,600 | 33 | 96 |
| 2008-09-19 | 8,750 | 9,700 | 8,750 | 9,400 | 63 | 94 |
| 2008-09-18 | 9,000 | 9,030 | 8,810 | 9,030 | 22 | 90.30 |
| 2008-09-17 | 9,410 | 9,450 | 8,900 | 8,900 | 24 | 89 |
| 2008-09-16 | 9,500 | 9,600 | 9,000 | 9,600 | 19 | 96 |
| 2008-09-12 | 9,300 | 10,200 | 9,250 | 10,200 | 76 | 102 |
| 2008-09-11 | 11,050 | 11,050 | 10,300 | 10,700 | 5 | 107 |
| 2008-09-10 | 10,000 | 10,450 | 9,800 | 10,450 | 168 | 104.50 |
| 2008-09-09 | 9,750 | 10,200 | 9,700 | 10,200 | 28 | 102 |
| 2008-09-08 | 11,800 | 11,800 | 10,000 | 10,000 | 210 | 100 |
| 2008-09-05 | 10,400 | 10,400 | 10,000 | 10,000 | 12 | 100 |
| 2008-09-04 | 10,200 | 11,000 | 10,100 | 10,800 | 14 | 108 |
| 2008-09-03 | 12,200 | 12,200 | 11,000 | 11,000 | 16 | 110 |
| 2008-09-02 | 11,000 | 12,000 | 11,000 | 11,600 | 13 | 116 |
| 2008-09-01 | 10,200 | 13,000 | 10,200 | 11,000 | 34 | 110 |
| 2008-08-29 | 11,600 | 11,600 | 11,600 | 11,600 | 1 | 116 |
| 2008-08-28 | 11,700 | 11,800 | 11,000 | 11,000 | 20 | 110 |
| 2008-08-27 | 11,900 | 11,900 | 11,900 | 11,900 | 7 | 119 |
| 2008-08-26 | 12,900 | 12,900 | 11,110 | 11,800 | 16 | 118 |
| 2008-08-25 | 13,400 | 13,400 | 13,210 | 13,250 | 14 | 132.50 |
| 2008-08-22 | 10,750 | 11,600 | 10,750 | 11,410 | 54 | 114.10 |
| 2008-08-21 | 12,560 | 12,600 | 12,550 | 12,550 | 34 | 125.50 |
| 2008-08-20 | 16,950 | 16,950 | 14,350 | 14,350 | 214 | 143.50 |
| 2008-08-19 | 14,950 | 14,950 | 14,950 | 14,950 | 45 | 149.50 |
| 2008-08-18 | 12,950 | 12,950 | 12,950 | 12,950 | 17 | 129.50 |
| 2008-08-15 | 9,950 | 10,950 | 9,950 | 10,950 | 38 | 109.50 |
| 2008-08-14 | 9,550 | 9,950 | 9,550 | 9,950 | 23 | 99.50 |
| 2008-08-13 | 10,000 | 10,000 | 8,750 | 8,950 | 33 | 89.50 |
| 2008-08-12 | 9,950 | 10,200 | 9,950 | 10,000 | 5 | 100 |
| 2008-08-11 | 10,900 | 10,900 | 10,020 | 10,200 | 13 | 102 |
| 2008-08-08 | 10,390 | 10,500 | 10,110 | 10,500 | 5 | 105 |
| 2008-08-07 | 12,100 | 12,100 | 11,600 | 11,990 | 25 | 119.90 |
| 2008-08-06 | 12,000 | 12,620 | 11,820 | 12,620 | 3 | 126.20 |
| 2008-08-05 | 13,000 | 13,000 | 13,000 | 13,000 | 56 | 130 |
| 2008-08-04 | 12,990 | 13,000 | 12,000 | 13,000 | 67 | 130 |
| 2008-08-01 | 11,800 | 12,200 | 11,800 | 12,200 | 17 | 122 |
| 2008-07-31 | 12,500 | 12,500 | 11,710 | 11,710 | 4 | 117.10 |
| 2008-07-30 | 11,800 | 12,500 | 11,500 | 12,500 | 60 | 125 |
| 2008-07-29 | 12,610 | 12,640 | 12,000 | 12,200 | 96 | 122 |
| 2008-07-28 | 13,600 | 13,600 | 13,600 | 13,600 | 6 | 136 |
| 2008-07-25 | 13,600 | 14,150 | 13,600 | 14,150 | 20 | 141.50 |
| 2008-07-24 | 13,670 | 14,470 | 13,670 | 14,470 | 14 | 144.70 |
| 2008-07-23 | 13,650 | 13,650 | 13,650 | 13,650 | 1 | 136.50 |
| 2008-07-22 | 13,650 | 14,210 | 13,610 | 14,210 | 11 | 142.10 |
| 2008-07-17 | 14,100 | 14,100 | 14,100 | 14,100 | 1 | 141 |
| 2008-07-16 | 13,600 | 14,100 | 13,600 | 13,600 | 10 | 136 |
| 2008-07-15 | 14,100 | 14,100 | 13,600 | 13,600 | 24 | 136 |
| 2008-07-14 | 14,260 | 14,260 | 14,260 | 14,260 | 1 | 142.60 |
| 2008-07-11 | 14,260 | 14,260 | 14,260 | 14,260 | 1 | 142.60 |
| 2008-07-09 | 14,260 | 14,260 | 14,250 | 14,250 | 3 | 142.50 |
| 2008-07-07 | 15,000 | 15,000 | 14,600 | 14,600 | 4 | 146 |
| 2008-07-04 | 15,150 | 15,150 | 14,750 | 14,800 | 21 | 148 |
| 2008-07-03 | 15,000 | 15,000 | 14,850 | 14,850 | 9 | 148.50 |
| 2008-07-02 | 14,820 | 15,050 | 14,820 | 15,050 | 2 | 150.50 |
| 2008-07-01 | 15,400 | 16,100 | 14,900 | 15,300 | 14 | 153 |
| 2008-06-30 | 14,700 | 14,700 | 14,500 | 14,500 | 2 | 145 |
| 2008-06-27 | 14,600 | 15,000 | 14,600 | 15,000 | 2 | 150 |
| 2008-06-26 | 14,280 | 14,800 | 14,200 | 14,800 | 6 | 148 |
| 2008-06-25 | 15,700 | 15,700 | 14,710 | 15,100 | 4 | 151 |
| 2008-06-24 | 16,400 | 16,400 | 15,500 | 15,500 | 17 | 155 |
| 2008-06-23 | 13,900 | 16,000 | 13,900 | 16,000 | 85 | 160 |
| 2008-06-20 | 15,500 | 15,700 | 14,500 | 15,100 | 14 | 151 |
| 2008-06-19 | 14,120 | 15,500 | 14,120 | 15,500 | 24 | 155 |
| 2008-06-18 | 14,500 | 14,900 | 14,500 | 14,900 | 11 | 149 |
| 2008-06-16 | 14,710 | 15,000 | 14,700 | 14,700 | 5 | 147 |
| 2008-06-13 | 15,600 | 15,600 | 15,600 | 15,600 | 1 | 156 |
| 2008-06-12 | 14,700 | 15,100 | 14,700 | 14,710 | 19 | 147.10 |
| 2008-06-11 | 15,000 | 15,000 | 15,000 | 15,000 | 10 | 150 |
| 2008-06-10 | 15,540 | 15,900 | 15,100 | 15,300 | 23 | 153 |
| 2008-06-09 | 15,150 | 15,540 | 15,150 | 15,540 | 2 | 155.40 |
| 2008-06-06 | 16,490 | 16,500 | 16,490 | 16,500 | 2 | 165 |
| 2008-06-05 | 16,220 | 16,300 | 16,220 | 16,300 | 4 | 163 |
| 2008-06-04 | 16,300 | 16,300 | 16,300 | 16,300 | 5 | 163 |
| 2008-06-03 | 16,900 | 16,900 | 16,010 | 16,300 | 15 | 163 |
| 2008-06-02 | 16,000 | 16,300 | 16,000 | 16,300 | 3 | 163 |
| 2008-05-30 | 16,000 | 16,000 | 16,000 | 16,000 | 3 | 160 |
| 2008-05-29 | 15,600 | 15,600 | 15,600 | 15,600 | 3 | 156 |
| 2008-05-28 | 16,700 | 16,700 | 16,000 | 16,000 | 24 | 160 |
| 2008-05-27 | 16,200 | 16,300 | 15,900 | 15,900 | 6 | 159 |
| 2008-05-26 | 16,290 | 16,880 | 16,290 | 16,880 | 2 | 168.80 |
| 2008-05-23 | 15,560 | 17,500 | 15,560 | 17,500 | 31 | 175 |
| 2008-05-21 | 15,900 | 15,900 | 15,500 | 15,560 | 13 | 155.60 |
| 2008-05-20 | 16,300 | 17,500 | 16,150 | 16,250 | 12 | 162.50 |
| 2008-05-19 | 17,100 | 17,800 | 16,200 | 17,500 | 27 | 175 |
| 2008-05-16 | 16,800 | 16,800 | 16,100 | 16,700 | 8 | 167 |
| 2008-05-15 | 15,600 | 17,000 | 15,600 | 17,000 | 17 | 170 |
| 2008-05-14 | 16,200 | 16,200 | 15,800 | 15,900 | 9 | 159 |
| 2008-05-13 | 15,090 | 16,500 | 15,090 | 16,500 | 36 | 165 |
| 2008-05-12 | 15,000 | 15,490 | 15,000 | 15,490 | 11 | 154.90 |
| 2008-05-09 | 15,300 | 15,300 | 15,300 | 15,300 | 1 | 153 |
| 2008-05-07 | 15,000 | 15,620 | 14,510 | 14,800 | 60 | 148 |
| 2008-05-02 | 15,300 | 15,620 | 15,000 | 15,000 | 5 | 150 |
| 2008-04-30 | 14,800 | 16,000 | 14,000 | 15,300 | 21 | 153 |
| 2008-04-28 | 14,700 | 14,800 | 14,700 | 14,800 | 8 | 148 |
| 2008-04-25 | 15,410 | 15,410 | 15,010 | 15,050 | 7 | 150.50 |
| 2008-04-24 | 15,200 | 15,210 | 15,010 | 15,010 | 7 | 150.10 |
| 2008-04-23 | 16,200 | 16,200 | 16,200 | 16,200 | 5 | 162 |
| 2008-04-22 | 16,500 | 16,500 | 15,800 | 16,000 | 4 | 160 |
| 2008-04-21 | 16,000 | 16,500 | 16,000 | 16,500 | 2 | 165 |
| 2008-04-18 | 15,800 | 15,800 | 15,800 | 15,800 | 1 | 158 |
| 2008-04-17 | 16,000 | 16,390 | 15,400 | 16,390 | 9 | 163.90 |
| 2008-04-16 | 16,300 | 16,300 | 16,300 | 16,300 | 1 | 163 |
| 2008-04-15 | 16,800 | 16,800 | 16,000 | 16,000 | 7 | 160 |
| 2008-04-14 | 16,400 | 16,800 | 16,200 | 16,800 | 5 | 168 |
| 2008-04-11 | 16,900 | 17,000 | 16,900 | 17,000 | 2 | 170 |
| 2008-04-10 | 16,700 | 16,700 | 16,700 | 16,700 | 1 | 167 |
| 2008-04-08 | 17,700 | 17,900 | 17,700 | 17,900 | 17 | 179 |
| 2008-04-07 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2008-04-04 | 17,400 | 18,000 | 16,400 | 17,800 | 26 | 178 |
| 2008-04-03 | 17,000 | 17,500 | 17,000 | 17,300 | 13 | 173 |
| 2008-04-02 | 17,000 | 17,000 | 17,000 | 17,000 | 6 | 170 |
| 2008-04-01 | 16,500 | 16,500 | 16,500 | 16,500 | 10 | 165 |
| 2008-03-31 | 16,000 | 16,000 | 16,000 | 16,000 | 20 | 160 |
| 2008-03-28 | 16,000 | 16,600 | 15,800 | 16,500 | 12 | 165 |
| 2008-03-27 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 160 |
| 2008-03-26 | 15,400 | 15,400 | 15,400 | 15,400 | 10 | 154 |
| 2008-03-25 | 14,800 | 14,800 | 14,000 | 14,000 | 45 | 140 |
| 2008-03-24 | 14,700 | 15,060 | 14,530 | 14,530 | 21 | 145.30 |
| 2008-03-21 | 16,400 | 16,680 | 15,300 | 16,100 | 23 | 161 |
| 2008-03-19 | 14,240 | 14,800 | 14,200 | 14,800 | 7 | 148 |
| 2008-03-18 | 14,000 | 14,200 | 14,000 | 14,200 | 13 | 142 |
| 2008-03-17 | 15,400 | 16,600 | 14,200 | 14,200 | 93 | 142 |
| 2008-03-14 | 15,790 | 17,150 | 15,790 | 16,200 | 14 | 162 |
| 2008-03-13 | 16,750 | 17,350 | 16,750 | 16,790 | 3 | 167.90 |
| 2008-03-12 | 17,000 | 18,090 | 17,000 | 17,000 | 8 | 170 |
| 2008-03-10 | 17,890 | 17,890 | 17,780 | 17,890 | 5 | 178.90 |
| 2008-03-07 | 17,890 | 17,890 | 17,890 | 17,890 | 2 | 178.90 |
| 2008-03-06 | 16,630 | 18,290 | 16,300 | 16,890 | 23 | 168.90 |
| 2008-03-05 | 17,000 | 17,000 | 16,610 | 16,610 | 4 | 166.10 |
| 2008-03-04 | 18,000 | 18,000 | 16,400 | 17,000 | 30 | 170 |
| 2008-03-03 | 18,000 | 18,900 | 18,000 | 18,000 | 8 | 180 |
| 2008-02-29 | 18,400 | 18,400 | 18,400 | 18,400 | 1 | 184 |
| 2008-02-28 | 18,000 | 18,000 | 18,000 | 18,000 | 6 | 180 |
| 2008-02-27 | 19,100 | 19,100 | 19,100 | 19,100 | 1 | 191 |
| 2008-02-26 | 18,500 | 18,500 | 18,500 | 18,500 | 3 | 185 |
| 2008-02-25 | 18,500 | 18,500 | 18,010 | 18,500 | 33 | 185 |
| 2008-02-22 | 17,820 | 18,220 | 17,820 | 18,220 | 3 | 182.20 |
| 2008-02-21 | 18,810 | 18,810 | 17,510 | 18,100 | 34 | 181 |
| 2008-02-20 | 19,700 | 19,700 | 18,210 | 18,810 | 16 | 188.10 |
| 2008-02-19 | 20,400 | 20,400 | 19,700 | 19,700 | 4 | 197 |
| 2008-02-18 | 19,100 | 19,700 | 18,600 | 19,700 | 30 | 197 |
| 2008-02-15 | 16,700 | 18,500 | 16,700 | 17,700 | 28 | 177 |
| 2008-02-13 | 16,400 | 17,300 | 16,400 | 17,000 | 4 | 170 |
| 2008-02-12 | 16,900 | 16,900 | 16,530 | 16,530 | 4 | 165.30 |
| 2008-02-08 | 18,500 | 18,500 | 18,500 | 18,500 | 2 | 185 |
| 2008-02-07 | 17,900 | 17,900 | 17,500 | 17,500 | 10 | 175 |
| 2008-02-04 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-02-01 | 20,000 | 20,000 | 17,900 | 20,000 | 43 | 200 |
| 2008-01-31 | 18,700 | 20,000 | 18,700 | 20,000 | 22 | 200 |
| 2008-01-30 | 19,700 | 19,700 | 19,700 | 19,700 | 10 | 197 |
| 2008-01-29 | 20,000 | 20,000 | 19,500 | 19,500 | 4 | 195 |
| 2008-01-28 | 20,000 | 21,500 | 19,500 | 21,500 | 30 | 215 |
| 2008-01-25 | 18,600 | 19,800 | 18,600 | 19,800 | 54 | 198 |
| 2008-01-24 | 18,900 | 20,000 | 18,800 | 19,500 | 47 | 195 |
| 2008-01-23 | 17,800 | 18,200 | 17,700 | 18,200 | 19 | 182 |
| 2008-01-22 | 16,000 | 17,000 | 15,800 | 17,000 | 33 | 170 |
| 2008-01-21 | 16,800 | 18,000 | 16,800 | 17,600 | 54 | 176 |
| 2008-01-18 | 16,000 | 18,000 | 16,000 | 18,000 | 68 | 180 |
| 2008-01-17 | 17,200 | 18,200 | 17,200 | 18,000 | 10 | 180 |
| 2008-01-16 | 17,200 | 19,000 | 17,000 | 19,000 | 46 | 190 |
| 2008-01-15 | 20,000 | 20,000 | 19,000 | 19,000 | 2 | 190 |
| 2008-01-11 | 20,000 | 20,000 | 18,600 | 18,600 | 18 | 186 |
| 2008-01-10 | 20,500 | 20,500 | 20,010 | 20,490 | 4 | 204.90 |
| 2008-01-09 | 20,000 | 20,610 | 20,000 | 20,610 | 3 | 206.10 |
| 2008-01-08 | 20,010 | 20,610 | 20,010 | 20,010 | 17 | 200.10 |
| 2008-01-07 | 20,490 | 20,490 | 19,200 | 19,200 | 52 | 192 |
| 2008-01-04 | 20,110 | 20,700 | 20,100 | 20,700 | 12 | 207 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株
