2388 (株)ウェッジホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	12,020	12,450	12,020	12,450	8	124.50
2009-12-29	12,000	12,480	11,600	12,470	74	124.70
2009-12-28	11,850	12,100	11,520	12,100	74	121
2009-12-25	11,650	11,730	11,500	11,730	85	117.30
2009-12-24	11,790	12,000	11,500	11,750	51	117.50
2009-12-22	11,600	11,790	11,550	11,790	7	117.90
2009-12-21	11,630	11,900	11,500	11,550	54	115.50
2009-12-18	12,800	12,800	11,630	11,630	111	116.30
2009-12-17	12,500	12,500	11,850	12,000	53	120
2009-12-16	12,600	12,890	12,400	12,800	191	128
2009-12-15	11,600	12,480	11,600	12,400	41	124
2009-12-14	11,950	11,950	11,500	11,500	16	115
2009-12-11	11,500	11,700	11,150	11,170	66	111.70
2009-12-10	11,400	11,700	11,400	11,700	22	117
2009-12-09	11,220	11,500	11,100	11,390	65	113.90
2009-12-08	11,500	11,500	11,210	11,500	22	115
2009-12-07	11,900	12,000	11,500	12,000	23	120
2009-12-04	12,010	12,010	11,810	12,000	18	120
2009-12-03	13,000	13,000	12,000	13,000	39	130
2009-12-02	13,000	13,000	12,800	13,000	192	130
2009-12-01	12,000	12,400	11,300	12,000	70	120
2009-11-30	10,400	10,700	10,300	10,700	8	107
2009-11-27	10,100	10,400	10,000	10,400	14	104
2009-11-26	10,500	10,500	10,200	10,300	38	103
2009-11-25	10,500	10,700	10,300	10,550	70	105.50
2009-11-24	10,700	11,140	10,700	10,900	61	109
2009-11-20	11,170	11,170	10,600	10,700	27	107
2009-11-19	11,020	11,420	11,000	11,170	91	111.70
2009-11-18	11,300	11,900	11,300	11,700	25	117
2009-11-17	11,700	11,700	11,300	11,300	26	113
2009-11-16	13,400	13,400	11,250	12,500	144	125
2009-11-13	12,200	13,200	12,200	13,000	74	130
2009-11-12	12,600	12,600	12,100	12,150	35	121.50
2009-11-11	12,300	12,700	12,010	12,500	34	125
2009-11-10	12,200	12,400	12,200	12,400	8	124
2009-11-09	12,000	12,200	12,000	12,000	20	120
2009-11-06	12,500	12,900	12,200	12,200	161	122
2009-11-05	12,000	12,200	12,000	12,200	15	122
2009-11-04	12,100	12,300	12,100	12,100	18	121
2009-11-02	12,000	12,300	11,980	12,000	67	120
2009-10-30	12,100	13,000	12,100	13,000	128	130
2009-10-29	12,000	12,500	12,000	12,500	93	125
2009-10-28	12,230	12,230	11,720	12,100	19	121
2009-10-27	12,600	12,630	11,630	12,630	16	126.30
2009-10-26	12,400	13,050	12,400	12,500	37	125
2009-10-23	11,600	12,700	11,600	12,600	161	126
2009-10-22	11,770	11,770	11,200	11,550	45	115.50
2009-10-21	11,400	11,600	11,000	11,500	75	115
2009-10-20	12,000	12,000	11,600	11,600	13	116
2009-10-19	11,350	11,900	11,350	11,900	72	119
2009-10-16	11,400	11,890	11,350	11,600	68	116
2009-10-15	11,900	12,000	11,510	12,000	108	120
2009-10-14	12,350	12,350	11,640	12,000	173	120
2009-10-13	12,050	12,600	12,050	12,350	40	123.50
2009-10-09	12,100	12,290	11,810	11,990	69	119.90
2009-10-08	12,990	13,100	11,450	12,100	119	121
2009-10-07	11,500	13,390	11,500	13,300	90	133
2009-10-06	10,700	12,200	10,700	11,500	50	115
2009-10-05	11,100	11,500	10,600	10,750	83	107.50
2009-10-02	12,500	12,500	11,100	11,550	42	115.50
2009-10-01	13,600	13,600	12,700	12,700	52	127
2009-09-30	13,440	13,730	13,440	13,600	11	136
2009-09-29	13,300	13,700	13,000	13,100	58	131
2009-09-28	13,390	13,880	13,380	13,570	56	135.70
2009-09-25	13,210	13,490	13,000	13,050	25	130.50
2009-09-24	13,800	14,000	13,100	13,800	120	138
2009-09-18	13,300	13,950	13,300	13,940	132	139.40
2009-09-17	13,370	13,990	13,000	13,010	123	130.10
2009-09-16	12,700	13,100	12,500	12,700	182	127
2009-09-15	13,000	13,190	12,610	12,610	87	126.10
2009-09-14	14,000	14,000	12,600	13,400	192	134
2009-09-11	13,810	14,400	13,000	13,400	434	134
2009-09-10	12,600	14,200	12,600	14,200	393	142
2009-09-09	13,600	13,700	11,930	12,200	1,051	122
2009-09-08	13,200	13,200	13,200	13,200	52	132
2009-09-07	11,090	11,490	11,090	11,200	8	112
2009-09-04	11,030	11,490	11,030	11,490	42	114.90
2009-09-03	11,310	12,000	11,010	11,110	91	111.10
2009-09-02	11,520	11,990	11,200	11,990	5	119.90
2009-09-01	11,990	11,990	11,430	11,500	4	115
2009-08-31	11,290	11,990	11,290	11,990	64	119.90
2009-08-28	11,260	12,090	11,260	12,090	36	120.90
2009-08-27	11,700	11,700	11,220	11,600	44	116
2009-08-26	12,500	12,700	11,100	11,500	196	115
2009-08-25	11,100	12,500	11,000	12,500	102	125
2009-08-24	10,500	10,500	10,360	10,500	16	105
2009-08-21	10,510	10,510	10,500	10,500	12	105
2009-08-20	11,300	11,300	10,550	10,550	62	105.50
2009-08-19	11,300	11,300	11,010	11,010	15	110.10
2009-08-18	11,020	11,300	11,000	11,300	45	113
2009-08-17	11,850	11,850	11,500	11,500	17	115
2009-08-14	11,620	12,000	11,620	11,850	47	118.50
2009-08-13	11,990	12,000	11,800	11,800	11	118
2009-08-12	11,560	12,000	11,500	11,900	42	119
2009-08-11	11,990	12,000	11,600	11,600	20	116
2009-08-10	12,000	12,050	11,510	11,800	35	118
2009-08-07	11,800	11,990	11,610	11,990	10	119.90
2009-08-06	11,900	12,200	11,800	12,100	18	121
2009-08-05	11,500	11,900	11,500	11,900	15	119
2009-08-04	11,940	12,000	11,480	11,480	53	114.80
2009-08-03	11,980	12,000	11,480	11,480	60	114.80
2009-07-31	11,890	11,890	11,700	11,780	68	117.80
2009-07-30	10,510	11,510	10,510	11,400	49	114
2009-07-29	10,900	10,900	10,500	10,510	17	105.10
2009-07-28	10,500	10,900	10,300	10,900	31	109
2009-07-27	10,500	10,500	10,350	10,350	18	103.50
2009-07-24	10,300	10,470	10,300	10,300	28	103
2009-07-23	10,480	10,480	10,000	10,200	17	102
2009-07-22	10,300	10,400	10,300	10,400	2	104
2009-07-21	10,290	10,290	10,130	10,130	3	101.30
2009-07-17	10,010	10,290	10,010	10,290	14	102.90
2009-07-16	10,010	10,500	9,830	10,500	43	105
2009-07-15	9,800	10,800	9,800	10,800	59	108
2009-07-14	10,000	10,300	9,800	9,800	67	98
2009-07-13	10,400	10,400	10,100	10,100	77	101
2009-07-10	10,320	10,370	10,320	10,360	9	103.60
2009-07-09	10,620	10,620	10,500	10,600	28	106
2009-07-08	11,500	11,700	10,200	10,620	128	106.20
2009-07-07	11,080	11,700	11,080	11,700	82	117
2009-07-06	11,690	11,790	11,000	11,280	65	112.80
2009-07-03	11,330	11,690	11,220	11,690	32	116.90
2009-07-02	11,750	11,850	11,500	11,800	38	118
2009-07-01	11,260	11,580	11,110	11,550	56	115.50
2009-06-30	11,100	11,500	11,080	11,260	72	112.60
2009-06-29	11,200	11,880	11,200	11,500	105	115
2009-06-26	11,390	11,900	11,020	11,250	150	112.50
2009-06-25	11,000	12,000	11,000	11,990	43	119.90
2009-06-24	11,760	11,760	11,000	11,250	40	112.50
2009-06-23	11,700	11,700	11,000	11,490	117	114.90
2009-06-22	11,510	13,700	11,020	11,800	175	118
2009-06-19	11,500	12,300	11,500	11,710	168	117.10
2009-06-18	13,800	13,800	12,300	12,300	404	123
2009-06-17	14,300	14,900	14,300	14,300	398	143
2009-06-16	16,300	16,300	16,300	16,300	176	163
2009-06-15	14,300	14,300	13,520	14,300	416	143
2009-06-12	11,100	12,300	11,000	12,300	527	123
2009-06-11	9,800	10,300	9,500	10,300	174	103
2009-06-10	9,300	9,550	9,300	9,300	94	93
2009-06-09	9,100	9,300	8,800	9,200	266	92
2009-06-08	8,820	9,500	8,820	9,500	259	95
2009-06-05	8,320	8,600	8,210	8,500	141	85
2009-06-04	8,890	8,990	8,200	8,200	80	82
2009-06-03	9,150	9,160	8,800	8,800	273	88
2009-06-02	8,600	9,150	8,500	9,150	68	91.50
2009-06-01	8,160	8,300	8,100	8,200	78	82
2009-05-29	8,350	8,550	8,160	8,160	24	81.60
2009-05-28	8,300	8,450	8,020	8,450	48	84.50
2009-05-27	7,810	9,000	7,810	8,300	220	83
2009-05-26	7,700	8,000	7,700	8,000	25	80
2009-05-25	7,900	7,990	7,660	7,660	3	76.60
2009-05-22	7,750	7,750	7,750	7,750	2	77.50
2009-05-21	7,690	7,690	7,690	7,690	2	76.90
2009-05-20	7,600	7,600	7,510	7,520	5	75.20
2009-05-19	7,700	7,700	7,600	7,600	30	76
2009-05-18	7,700	7,890	7,700	7,890	6	78.90
2009-05-15	8,100	8,100	7,600	7,600	7	76
2009-05-14	8,290	8,300	8,200	8,200	29	82
2009-05-13	8,200	8,260	7,950	8,250	70	82.50
2009-05-12	8,300	8,300	7,600	7,600	39	76
2009-05-11	7,510	8,200	7,510	8,000	38	80
2009-05-08	7,800	7,800	7,450	7,450	30	74.50
2009-05-07	7,500	7,500	7,150	7,300	64	73
2009-05-01	7,020	7,500	7,020	7,500	69	75
2009-04-30	7,710	7,710	7,060	7,100	89	71
2009-04-28	7,900	8,200	7,710	7,710	128	77.10
2009-04-27	7,600	7,710	7,480	7,700	16	77
2009-04-24	7,680	7,680	7,360	7,500	6	75
2009-04-23	7,510	7,510	7,200	7,480	59	74.80
2009-04-22	7,510	7,600	7,510	7,510	6	75.10
2009-04-21	7,500	7,800	7,500	7,800	3	78
2009-04-20	7,470	7,470	7,470	7,470	4	74.70
2009-04-17	7,450	7,470	7,450	7,470	4	74.70
2009-04-16	7,650	7,650	7,510	7,510	33	75.10
2009-04-15	7,400	7,800	7,400	7,700	26	77
2009-04-14	7,480	8,080	7,480	8,080	14	80.80
2009-04-13	8,300	8,300	7,980	7,980	4	79.80
2009-04-10	8,350	8,350	8,100	8,250	30	82.50
2009-04-09	7,900	7,900	7,800	7,850	23	78.50
2009-04-08	7,650	7,650	7,650	7,650	2	76.50
2009-04-07	7,950	7,990	7,600	7,600	29	76
2009-04-06	7,600	7,600	7,050	7,050	68	70.50
2009-04-03	8,000	8,000	7,850	7,850	24	78.50
2009-04-02	8,400	8,400	8,000	8,000	39	80
2009-04-01	8,400	8,400	8,400	8,400	13	84
2009-03-31	9,200	9,200	8,000	8,240	161	82.40
2009-03-30	8,000	9,000	8,000	9,000	78	90
2009-03-27	7,000	8,000	6,880	8,000	232	80
2009-03-26	6,840	7,080	6,840	7,000	5	70
2009-03-25	6,950	6,990	6,850	6,990	8	69.90
2009-03-24	7,000	7,100	6,850	7,000	59	70
2009-03-23	6,900	7,000	6,700	7,000	22	70
2009-03-19	7,000	7,000	6,700	7,000	12	70
2009-03-18	7,010	7,190	6,600	7,190	38	71.90
2009-03-17	7,230	7,300	6,900	7,300	24	73
2009-03-16	6,830	6,830	6,830	6,830	1	68.30
2009-03-13	6,900	6,900	6,630	6,630	11	66.30
2009-03-12	6,750	7,200	6,750	6,810	11	68.10
2009-03-11	6,800	6,800	6,710	6,720	22	67.20
2009-03-10	7,000	7,370	7,000	7,000	44	70
2009-03-09	7,250	7,250	7,020	7,020	15	70.20
2009-03-06	8,000	8,300	7,110	7,250	139	72.50
2009-03-05	7,600	7,900	7,050	7,900	38	79
2009-03-04	7,600	7,600	7,300	7,300	11	73
2009-03-03	7,400	7,500	7,000	7,500	35	75
2009-03-02	7,500	7,500	7,200	7,200	19	72
2009-02-27	7,890	7,900	7,610	7,610	9	76.10
2009-02-26	7,350	7,500	7,200	7,500	15	75
2009-02-25	7,120	7,600	7,120	7,400	27	74
2009-02-24	7,800	7,800	7,200	7,220	22	72.20
2009-02-20	8,400	8,400	7,730	8,100	19	81
2009-02-19	8,300	8,300	8,000	8,300	24	83
2009-02-18	8,000	8,000	8,000	8,000	5	80
2009-02-17	7,820	8,150	7,820	8,000	16	80
2009-02-16	8,000	8,000	7,710	7,710	9	77.10
2009-02-13	7,710	8,200	7,650	8,200	23	82
2009-02-12	8,200	8,700	8,000	8,010	17	80.10
2009-02-10	7,790	8,200	7,600	8,200	55	82
2009-02-09	7,850	8,200	7,850	8,000	9	80
2009-02-06	8,810	8,850	8,110	8,350	39	83.50
2009-02-05	8,860	8,860	8,850	8,850	41	88.50
2009-02-04	9,200	9,200	8,800	9,200	70	92
2009-02-03	9,100	9,200	9,100	9,200	3	92
2009-02-02	9,000	9,000	9,000	9,000	3	90
2009-01-30	9,100	9,200	8,900	9,200	41	92
2009-01-29	8,950	9,700	8,950	9,690	130	96.90
2009-01-28	9,200	9,200	9,000	9,150	10	91.50
2009-01-27	9,000	9,000	8,900	9,000	4	90
2009-01-26	9,600	9,600	9,100	9,110	17	91.10
2009-01-23	9,600	9,810	9,330	9,600	40	96
2009-01-22	9,050	9,930	9,050	9,930	253	99.30
2009-01-21	8,700	9,200	8,700	9,150	10	91.50
2009-01-20	9,150	9,200	9,150	9,200	5	92
2009-01-19	8,890	9,150	8,700	9,150	15	91.50
2009-01-16	8,890	8,890	8,890	8,890	1	88.90
2009-01-15	8,500	8,500	8,500	8,500	3	85
2009-01-14	8,500	8,890	8,500	8,890	9	88.90
2009-01-13	8,390	8,660	8,380	8,640	19	86.40
2009-01-09	8,300	9,200	8,240	8,250	69	82.50
2009-01-08	9,300	9,300	8,500	9,000	62	90
2009-01-07	9,250	9,500	9,000	9,500	23	95
2009-01-06	9,160	9,700	9,160	9,600	32	96
2009-01-05	9,860	10,000	9,860	9,960	35	99.60

分割・併合履歴： [2014-03-27]1株→100株 [2004-06-25]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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

2388 (株)ウェッジホールディングス の時系列データ [2009年度]

2388 (株)ウェッジホールディングスの時系列データ [2009年度]