2388 (株)ウェッジホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	11,310	11,520	11,220	11,340	1,608	113.40
2010-12-29	11,160	11,460	11,120	11,450	1,853	114.50
2010-12-28	11,140	11,600	11,110	11,110	7,198	111.10
2010-12-27	12,650	12,700	11,860	12,300	3,379	123
2010-12-24	12,730	13,300	12,610	12,650	6,752	126.50
2010-12-22	13,300	14,270	13,200	13,900	6,251	139
2010-12-21	13,150	13,430	12,900	13,200	3,002	132
2010-12-20	13,430	13,430	12,800	13,100	2,721	131
2010-12-17	13,300	13,380	12,990	13,060	2,223	130.60
2010-12-16	12,970	13,670	12,910	13,090	3,330	130.90
2010-12-15	13,910	13,940	12,970	12,970	4,206	129.70
2010-12-14	14,200	14,270	13,570	13,870	4,761	138.70
2010-12-13	13,500	14,800	13,100	14,180	11,568	141.80
2010-12-10	11,710	12,980	11,660	12,970	4,941	129.70
2010-12-09	12,500	12,790	11,600	11,830	3,481	118.30
2010-12-08	11,600	12,750	11,540	11,930	4,195	119.30
2010-12-07	11,440	11,740	11,400	11,620	1,355	116.20
2010-12-06	11,400	11,440	11,270	11,340	691	113.40
2010-12-03	11,410	11,520	11,270	11,400	741	114
2010-12-02	11,600	11,840	11,250	11,430	821	114.30
2010-12-01	11,200	11,550	11,170	11,550	852	115.50
2010-11-30	11,450	11,630	11,210	11,210	993	112.10
2010-11-29	11,680	11,830	11,480	11,580	1,603	115.80
2010-11-26	11,990	12,200	11,750	11,920	1,824	119.20
2010-11-25	12,380	12,380	11,800	11,930	2,400	119.30
2010-11-24	11,400	12,110	11,340	11,780	2,197	117.80
2010-11-22	11,730	11,750	11,270	11,350	1,842	113.50
2010-11-19	11,600	11,750	11,390	11,500	1,571	115
2010-11-18	11,350	11,830	11,320	11,620	761	116.20
2010-11-17	11,290	11,520	11,230	11,490	630	114.90
2010-11-16	11,780	11,810	11,480	11,620	1,837	116.20
2010-11-15	11,470	11,920	11,470	11,870	2,830	118.70
2010-11-12	13,650	13,650	12,800	12,900	1,687	129
2010-11-11	13,910	13,950	13,100	13,850	1,858	138.50
2010-11-10	12,700	13,890	12,600	13,880	2,775	138.80
2010-11-09	12,480	12,870	12,300	12,660	809	126.60
2010-11-08	12,800	12,800	12,110	12,580	1,126	125.80
2010-11-05	11,700	12,000	11,520	12,000	459	120
2010-11-04	11,120	11,470	11,110	11,470	337	114.70
2010-11-02	11,610	11,850	11,120	11,250	698	112.50
2010-11-01	11,800	12,990	11,510	11,630	1,613	116.30
2010-10-29	11,480	11,800	11,200	11,600	421	116
2010-10-28	11,200	12,250	11,080	11,570	800	115.70
2010-10-27	11,000	11,400	10,910	11,070	628	110.70
2010-10-26	11,500	11,790	11,150	11,150	745	111.50
2010-10-25	12,300	12,300	11,500	11,710	745	117.10
2010-10-22	13,000	13,000	12,220	12,500	1,779	125
2010-10-21	11,400	12,400	11,350	12,400	1,297	124
2010-10-20	10,850	11,700	10,850	11,330	599	113.30
2010-10-19	11,250	11,250	10,750	10,760	494	107.60
2010-10-18	11,100	11,200	10,580	11,190	570	111.90
2010-10-15	11,690	11,690	10,700	11,180	897	111.80
2010-10-14	12,190	12,190	11,550	11,620	735	116.20
2010-10-13	12,790	12,800	12,060	12,190	881	121.90
2010-10-12	11,950	12,950	11,940	12,490	959	124.90
2010-10-08	12,190	12,450	12,000	12,120	461	121.20
2010-10-07	11,890	12,500	11,890	12,200	500	122
2010-10-06	12,140	12,700	11,800	12,190	614	121.90
2010-10-05	11,820	12,500	11,610	11,870	1,253	118.70
2010-10-04	12,990	12,990	12,100	12,290	892	122.90
2010-10-01	12,580	13,200	12,450	12,850	1,026	128.50
2010-09-30	13,250	13,300	12,900	12,910	1,279	129.10
2010-09-29	14,140	14,140	13,320	13,550	701	135.50
2010-09-28	13,550	13,750	12,910	13,550	1,584	135.50
2010-09-27	14,260	14,400	13,500	13,730	1,479	137.30
2010-09-24	13,770	15,450	13,410	13,960	5,694	139.60
2010-09-22	14,600	15,500	13,740	13,770	4,463	137.70
2010-09-21	13,500	15,900	13,210	15,000	10,185	150
2010-09-17	13,300	13,440	12,790	12,900	2,067	129
2010-09-16	14,000	15,450	13,600	13,650	6,356	136.50
2010-09-15	13,270	14,350	13,150	13,530	3,061	135.30
2010-09-14	13,840	14,580	13,200	13,870	2,654	138.70
2010-09-13	15,000	15,080	13,800	13,900	3,078	139
2010-09-10	16,100	16,110	14,600	15,000	4,353	150
2010-09-09	16,300	17,480	15,600	15,810	3,674	158.10
2010-09-08	16,380	17,200	15,800	16,000	3,368	160
2010-09-07	17,400	18,980	15,550	17,180	11,315	171.80
2010-09-06	17,900	21,580	16,300	16,600	18,949	166
2010-09-03	17,600	17,600	16,600	17,600	10,536	176
2010-09-02	14,600	14,600	14,600	14,600	526	146
2010-09-01	10,720	12,300	10,510	11,600	2,079	116
2010-08-31	10,790	11,130	10,610	11,000	354	110
2010-08-30	11,040	11,600	10,750	11,180	1,149	111.80
2010-08-27	10,120	10,740	10,000	10,740	368	107.40
2010-08-26	10,120	10,370	10,050	10,320	272	103.20
2010-08-25	10,440	10,710	10,000	10,010	483	100.10
2010-08-24	10,900	10,900	10,290	10,400	495	104
2010-08-23	10,590	11,800	10,550	10,900	1,076	109
2010-08-20	10,410	10,890	10,300	10,440	469	104.40
2010-08-19	10,130	10,970	10,010	10,950	753	109.50
2010-08-18	10,180	10,710	9,950	10,380	848	103.80
2010-08-17	10,900	10,900	9,920	9,990	1,843	99.90
2010-08-16	12,200	12,200	10,940	11,130	1,950	111.30
2010-08-13	11,460	13,870	11,460	12,100	8,949	121
2010-08-12	11,500	11,770	11,300	11,520	287	115.20
2010-08-11	11,220	12,050	11,200	11,870	570	118.70
2010-08-10	11,600	11,600	11,210	11,220	239	112.20
2010-08-09	11,810	11,940	11,350	11,550	256	115.50
2010-08-06	12,210	12,210	11,690	11,810	557	118.10
2010-08-05	12,350	12,410	12,250	12,270	254	122.70
2010-08-04	12,500	12,500	12,270	12,350	122	123.50
2010-08-03	12,520	12,770	12,310	12,500	364	125
2010-08-02	12,560	12,800	12,210	12,300	298	123
2010-07-30	13,200	13,210	12,700	12,700	241	127
2010-07-29	13,460	13,740	12,500	12,960	1,484	129.60
2010-07-28	13,800	14,000	13,310	13,940	164	139.40
2010-07-27	13,870	14,100	13,520	13,520	300	135.20
2010-07-26	13,520	13,520	13,140	13,490	313	134.90
2010-07-23	13,270	13,300	12,590	12,970	519	129.70
2010-07-22	13,310	13,310	12,410	12,970	474	129.70
2010-07-21	13,840	13,900	13,300	13,470	676	134.70
2010-07-20	14,050	14,300	13,840	13,840	288	138.40
2010-07-16	14,700	15,350	14,150	14,160	594	141.60
2010-07-15	15,000	16,580	14,600	14,700	1,590	147
2010-07-14	13,920	16,600	13,920	14,640	1,104	146.40
2010-07-13	13,940	14,250	13,900	13,900	129	139
2010-07-12	14,340	14,340	13,880	13,940	248	139.40
2010-07-09	14,100	14,200	13,870	13,880	264	138.80
2010-07-08	14,500	15,000	13,820	13,860	683	138.60
2010-07-07	15,000	15,400	14,130	14,140	505	141.40
2010-07-06	14,890	14,890	14,270	14,770	321	147.70
2010-07-05	14,780	14,970	13,780	14,970	567	149.70
2010-07-02	13,440	14,800	13,440	14,770	556	147.70
2010-07-01	13,920	14,220	13,400	13,940	599	139.40
2010-06-30	13,720	14,580	13,210	14,490	1,125	144.90
2010-06-29	15,210	15,640	14,500	14,620	926	146.20
2010-06-28	16,460	16,520	15,110	15,490	1,575	154.90
2010-06-25	17,960	17,960	16,630	16,740	910	167.40
2010-06-24	18,050	18,300	17,510	18,090	783	180.90
2010-06-23	17,550	18,270	17,320	18,000	630	180
2010-06-22	18,300	18,400	17,520	17,830	1,461	178.30
2010-06-21	18,600	19,300	17,910	18,120	2,083	181.20
2010-06-18	17,250	20,300	17,180	18,500	4,545	185
2010-06-17	17,810	18,100	17,020	17,160	1,072	171.60
2010-06-16	18,350	18,780	17,490	17,980	1,800	179.80
2010-06-15	19,900	20,000	18,250	18,410	3,189	184.10
2010-06-14	16,600	20,400	16,600	20,400	5,172	204
2010-06-11	16,900	17,300	16,230	16,400	355	164
2010-06-10	16,500	17,150	16,210	16,900	412	169
2010-06-09	17,510	17,670	16,210	16,240	776	162.40
2010-06-08	17,810	18,400	17,220	17,380	689	173.80
2010-06-07	18,110	18,980	17,190	18,200	1,208	182
2010-06-04	21,200	21,400	18,590	19,310	4,728	193.10
2010-06-03	15,900	19,500	15,900	19,500	5,687	195
2010-06-02	15,800	16,300	15,300	15,500	353	155
2010-06-01	15,600	17,300	15,510	15,890	836	158.90
2010-05-31	15,910	15,930	15,330	15,600	208	156
2010-05-28	15,800	16,380	15,200	15,530	639	155.30
2010-05-27	14,600	15,990	14,600	15,040	385	150.40
2010-05-26	14,600	15,500	13,270	15,490	784	154.90
2010-05-25	16,600	16,600	14,100	14,630	638	146.30
2010-05-24	17,000	17,000	16,220	16,590	232	165.90
2010-05-21	15,600	17,440	15,600	17,000	890	170
2010-05-20	16,000	17,910	15,570	17,500	657	175
2010-05-19	14,850	16,990	14,310	16,660	970	166.60
2010-05-18	17,500	17,600	15,500	15,530	1,968	155.30
2010-05-17	19,000	20,500	17,300	17,650	1,413	176.50
2010-05-14	18,100	18,600	17,810	18,000	536	180
2010-05-13	18,560	19,500	18,400	18,500	564	185
2010-05-12	19,800	19,800	17,800	18,960	1,072	189.60
2010-05-11	20,990	21,950	17,100	19,650	4,498	196.50
2010-05-10	19,170	20,800	19,170	20,630	1,084	206.30
2010-05-07	18,750	19,750	18,400	19,150	1,088	191.50
2010-05-06	21,060	21,970	19,900	19,950	2,641	199.50
2010-04-30	22,000	22,350	21,120	21,260	2,794	212.60
2010-04-28	22,000	22,970	21,430	21,430	4,399	214.30
2010-04-27	20,000	21,900	19,800	21,000	2,617	210
2010-04-26	18,690	20,300	18,500	19,910	2,657	199.10
2010-04-23	20,300	20,400	19,310	19,490	1,327	194.90
2010-04-22	20,600	21,440	19,900	19,950	1,416	199.50
2010-04-21	20,300	20,610	19,300	20,300	1,760	203
2010-04-20	20,600	21,700	20,010	20,140	3,474	201.40
2010-04-19	20,500	21,110	20,280	20,420	1,607	204.20
2010-04-16	21,300	23,500	20,450	20,530	3,859	205.30
2010-04-15	21,080	21,290	20,230	20,480	1,476	204.80
2010-04-14	21,240	21,950	21,000	21,010	1,487	210.10
2010-04-13	21,880	21,880	20,810	21,250	1,195	212.50
2010-04-12	24,100	24,500	21,800	22,010	3,559	220.10
2010-04-09	22,400	22,400	20,180	21,600	2,827	216
2010-04-08	22,430	22,730	22,020	22,110	1,611	221.10
2010-04-07	23,000	24,150	22,160	23,430	1,231	234.30
2010-04-06	24,300	24,450	23,510	23,650	939	236.50
2010-04-05	25,210	25,680	24,180	24,500	1,047	245
2010-04-02	24,700	25,950	24,000	25,700	1,347	257
2010-04-01	26,030	27,000	24,530	24,700	3,310	247
2010-03-31	23,990	28,490	23,550	28,490	6,324	284.90
2010-03-30	23,580	23,840	22,650	23,490	1,065	234.90
2010-03-29	26,600	26,600	22,000	23,580	2,111	235.80
2010-03-26	26,400	26,800	24,740	25,600	867	256
2010-03-25	27,240	28,300	26,000	26,030	986	260.30
2010-03-24	29,850	29,850	27,910	29,200	914	292
2010-03-23	28,210	29,900	26,300	27,130	1,615	271.30
2010-03-19	29,500	30,400	27,600	28,490	1,565	284.90
2010-03-18	30,000	31,500	27,500	29,000	2,989	290
2010-03-17	28,100	35,150	27,140	30,000	7,874	300
2010-03-16	34,450	39,250	30,250	30,250	5,656	302.50
2010-03-15	37,250	37,250	37,250	37,250	1,077	372.50
2010-03-12	30,200	30,250	29,600	30,250	2,284	302.50
2010-03-11	22,700	25,240	19,310	25,240	5,210	252.40
2010-03-10	20,240	20,240	19,840	20,240	1,954	202.40
2010-03-09	13,350	16,240	13,350	16,240	1,902	162.40
2010-03-08	12,750	13,390	12,580	13,240	95	132.40
2010-03-05	12,300	12,490	12,200	12,450	82	124.50
2010-03-04	12,100	12,200	12,000	12,000	26	120
2010-03-03	11,980	12,370	11,970	12,100	67	121
2010-03-02	12,060	12,300	11,960	12,300	33	123
2010-03-01	11,960	12,300	11,960	12,270	26	122.70
2010-02-26	11,980	12,150	11,630	11,950	48	119.50
2010-02-25	12,480	12,480	11,600	11,870	176	118.70
2010-02-24	11,800	12,000	11,650	11,980	248	119.80
2010-02-23	11,500	11,800	11,500	11,650	48	116.50
2010-02-22	11,400	11,790	11,400	11,500	37	115
2010-02-19	11,490	11,800	11,330	11,330	80	113.30
2010-02-18	11,300	11,800	11,050	11,100	156	111
2010-02-17	11,700	11,700	11,600	11,600	21	116
2010-02-16	11,500	11,500	11,500	11,500	1	115
2010-02-15	11,000	11,490	11,000	11,490	18	114.90
2010-02-12	11,210	11,550	11,210	11,550	4	115.50
2010-02-10	11,240	11,600	11,150	11,600	37	116
2010-02-09	11,220	11,220	10,900	11,150	56	111.50
2010-02-08	11,080	11,380	11,080	11,250	6	112.50
2010-02-05	11,000	11,490	11,000	11,080	46	110.80
2010-02-04	11,520	11,590	11,340	11,590	21	115.90
2010-02-03	11,520	11,620	11,370	11,620	7	116.20
2010-02-02	11,500	11,650	11,500	11,650	12	116.50
2010-02-01	11,610	11,800	11,480	11,500	35	115
2010-01-29	11,580	11,800	11,580	11,800	6	118
2010-01-28	11,910	11,910	11,700	11,800	22	118
2010-01-27	11,990	11,990	11,990	11,990	1	119.90
2010-01-26	12,390	12,390	11,660	11,800	47	118
2010-01-25	11,700	11,800	11,510	11,800	6	118
2010-01-22	11,500	11,500	11,200	11,500	9	115
2010-01-21	11,610	11,800	10,700	11,800	147	118
2010-01-20	11,800	11,800	11,560	11,800	11	118
2010-01-19	12,000	12,000	11,400	11,800	107	118
2010-01-18	12,010	12,100	11,900	11,900	45	119
2010-01-15	12,000	12,150	11,820	12,150	85	121.50
2010-01-14	11,710	12,000	11,620	12,000	31	120
2010-01-13	11,710	11,800	11,710	11,800	7	118
2010-01-12	11,710	11,900	11,710	11,810	69	118.10
2010-01-08	11,200	12,000	11,200	12,000	55	120
2010-01-07	12,100	12,400	11,680	11,680	104	116.80
2010-01-06	12,050	12,100	12,030	12,100	20	121
2010-01-05	12,100	12,100	12,020	12,050	17	120.50
2010-01-04	12,100	12,200	12,050	12,200	28	122

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 [2010年度]

2388 (株)ウェッジホールディングスの時系列データ [2010年度]