2388 (株)ウェッジホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	5,210	5,330	5,080	5,330	239	53.30
2011-12-29	5,010	5,260	4,900	5,200	410	52
2011-12-28	5,000	5,120	4,970	5,010	167	50.10
2011-12-27	5,110	5,250	5,000	5,010	670	50.10
2011-12-26	5,250	5,380	5,100	5,100	596	51
2011-12-22	5,400	5,400	5,010	5,250	718	52.50
2011-12-21	5,420	5,440	5,300	5,400	124	54
2011-12-20	5,320	5,500	5,300	5,320	287	53.20
2011-12-19	5,460	5,600	5,450	5,450	189	54.50
2011-12-16	5,590	5,590	5,470	5,550	112	55.50
2011-12-15	5,480	5,600	5,430	5,590	170	55.90
2011-12-14	5,700	5,700	5,430	5,540	305	55.40
2011-12-13	5,660	5,730	5,550	5,700	401	57
2011-12-12	5,630	5,880	5,630	5,850	134	58.50
2011-12-09	5,680	5,700	5,600	5,690	110	56.90
2011-12-08	5,400	5,750	5,380	5,680	264	56.80
2011-12-07	5,520	5,640	5,430	5,450	179	54.50
2011-12-06	5,860	5,920	5,500	5,550	401	55.50
2011-12-05	5,710	5,850	5,590	5,850	284	58.50
2011-12-02	5,590	5,700	5,450	5,660	262	56.60
2011-12-01	5,750	5,750	5,550	5,590	232	55.90
2011-11-30	5,690	5,690	5,370	5,480	204	54.80
2011-11-29	5,440	5,900	5,320	5,550	622	55.50
2011-11-28	5,000	5,600	5,000	5,430	664	54.30
2011-11-25	4,800	5,450	4,800	5,180	454	51.80
2011-11-24	4,900	4,950	4,805	4,950	271	49.50
2011-11-22	4,950	5,000	4,810	4,925	432	49.25
2011-11-21	5,150	5,200	4,900	4,950	464	49.50
2011-11-18	5,200	5,290	5,130	5,250	403	52.50
2011-11-17	5,380	5,500	5,130	5,500	688	55
2011-11-16	5,600	5,800	5,300	5,340	1,081	53.40
2011-11-15	6,250	6,250	5,700	5,970	524	59.70
2011-11-14	6,290	6,400	6,220	6,280	238	62.80
2011-11-11	6,200	6,400	6,200	6,280	204	62.80
2011-11-10	6,500	6,560	6,220	6,560	238	65.60
2011-11-09	6,600	6,790	6,550	6,720	114	67.20
2011-11-08	6,630	6,700	6,500	6,500	456	65
2011-11-07	6,600	6,700	6,600	6,630	137	66.30
2011-11-04	6,360	6,920	6,360	6,900	304	69
2011-11-02	6,620	6,620	6,260	6,450	326	64.50
2011-11-01	6,630	6,740	6,600	6,660	125	66.60
2011-10-31	6,750	6,890	6,700	6,710	208	67.10
2011-10-28	6,650	6,790	6,520	6,710	438	67.10
2011-10-27	6,600	6,770	6,550	6,630	174	66.30
2011-10-26	6,300	6,750	6,290	6,750	366	67.50
2011-10-25	6,380	6,510	6,260	6,400	407	64
2011-10-24	6,400	6,500	6,200	6,330	545	63.30
2011-10-21	6,580	6,650	6,400	6,500	235	65
2011-10-20	6,730	6,850	6,300	6,780	347	67.80
2011-10-19	6,910	6,990	6,850	6,920	210	69.20
2011-10-18	6,930	7,060	6,860	6,910	360	69.10
2011-10-17	6,980	7,200	6,900	7,190	793	71.90
2011-10-14	6,950	6,950	6,750	6,920	193	69.20
2011-10-13	6,750	7,090	6,630	6,950	604	69.50
2011-10-12	7,000	7,000	6,760	6,880	360	68.80
2011-10-11	6,720	7,100	6,660	6,970	1,578	69.70
2011-10-07	6,680	6,770	6,290	6,420	4,654	64.20
2011-10-06	7,630	7,700	6,900	7,130	1,358	71.30
2011-10-05	7,630	7,880	7,630	7,850	93	78.50
2011-10-04	7,890	7,890	7,710	7,890	221	78.90
2011-10-03	8,000	8,100	7,760	8,000	262	80
2011-09-30	7,980	8,000	7,910	8,000	50	80
2011-09-29	7,970	8,010	7,910	7,980	97	79.80
2011-09-28	8,100	8,100	8,000	8,010	163	80.10
2011-09-27	8,200	8,230	7,850	8,090	200	80.90
2011-09-26	8,020	8,050	7,720	8,050	473	80.50
2011-09-22	8,000	8,250	7,950	8,000	133	80
2011-09-21	8,000	8,340	7,900	8,340	319	83.40
2011-09-20	8,000	8,100	7,850	7,990	378	79.90
2011-09-16	8,140	8,250	8,000	8,170	288	81.70
2011-09-15	8,250	8,250	8,050	8,100	408	81
2011-09-14	8,150	8,290	8,080	8,290	276	82.90
2011-09-13	8,100	8,340	8,100	8,140	262	81.40
2011-09-12	8,300	8,300	8,020	8,160	213	81.60
2011-09-09	8,300	8,490	8,300	8,300	376	83
2011-09-08	8,640	8,640	8,460	8,510	268	85.10
2011-09-07	8,300	8,460	8,300	8,460	121	84.60
2011-09-06	8,740	8,740	8,270	8,280	778	82.80
2011-09-05	8,850	8,850	8,700	8,780	168	87.80
2011-09-02	8,880	8,880	8,730	8,830	92	88.30
2011-09-01	8,920	9,000	8,860	8,880	121	88.80
2011-08-31	9,050	9,170	8,850	8,970	224	89.70
2011-08-30	8,980	9,130	8,980	9,000	99	90
2011-08-29	8,650	8,990	8,650	8,980	200	89.80
2011-08-26	9,010	9,010	8,600	8,790	182	87.90
2011-08-25	8,750	9,270	8,750	8,860	173	88.60
2011-08-24	8,880	9,090	8,700	8,880	145	88.80
2011-08-23	8,700	8,940	8,700	8,860	373	88.60
2011-08-22	9,210	9,470	8,410	8,710	276	87.10
2011-08-19	9,220	9,620	9,220	9,330	242	93.30
2011-08-18	9,540	9,670	9,470	9,630	280	96.30
2011-08-17	9,650	9,650	9,460	9,590	180	95.90
2011-08-16	9,800	9,800	9,450	9,700	398	97
2011-08-15	9,880	9,880	9,300	9,700	438	97
2011-08-12	10,000	10,000	9,400	9,400	2,053	94
2011-08-11	8,480	10,200	8,200	10,200	1,924	102
2011-08-10	8,910	8,910	8,610	8,700	268	87
2011-08-09	8,480	8,480	7,910	8,310	1,190	83.10
2011-08-08	8,510	9,150	8,510	8,510	530	85.10
2011-08-05	8,800	8,960	8,600	8,890	773	88.90
2011-08-04	9,330	9,470	9,300	9,470	172	94.70
2011-08-03	9,500	9,680	9,300	9,300	658	93
2011-08-02	9,700	9,760	9,600	9,600	459	96
2011-08-01	9,500	9,990	9,500	9,850	365	98.50
2011-07-29	10,000	10,050	9,760	9,760	587	97.60
2011-07-28	10,090	10,100	9,990	10,010	611	100.10
2011-07-27	10,190	10,190	10,100	10,160	216	101.60
2011-07-26	10,150	10,180	10,130	10,180	132	101.80
2011-07-25	10,200	10,300	10,140	10,160	234	101.60
2011-07-22	10,250	10,250	10,120	10,230	439	102.30
2011-07-21	10,190	10,250	10,140	10,160	321	101.60
2011-07-20	10,300	10,300	10,140	10,270	276	102.70
2011-07-19	10,090	10,250	10,050	10,150	481	101.50
2011-07-15	10,430	10,430	10,280	10,300	250	103
2011-07-14	10,350	10,490	10,340	10,350	381	103.50
2011-07-13	10,370	10,450	10,310	10,420	908	104.20
2011-07-12	10,470	10,580	10,390	10,430	468	104.30
2011-07-11	10,650	10,690	10,500	10,600	702	106
2011-07-08	10,650	10,740	10,600	10,650	609	106.50
2011-07-07	10,450	10,900	10,450	10,620	1,653	106.20
2011-07-06	10,430	10,520	10,380	10,520	482	105.20
2011-07-05	10,460	10,540	10,380	10,430	432	104.30
2011-07-04	10,360	10,470	10,310	10,450	528	104.50
2011-07-01	10,330	10,380	10,250	10,300	359	103
2011-06-30	10,520	10,520	10,210	10,280	847	102.80
2011-06-29	10,480	10,600	10,400	10,570	583	105.70
2011-06-28	10,440	10,480	10,230	10,270	464	102.70
2011-06-27	10,290	10,460	10,210	10,410	408	104.10
2011-06-24	10,330	10,390	10,270	10,280	623	102.80
2011-06-23	10,320	10,440	10,270	10,370	347	103.70
2011-06-22	10,300	10,480	10,200	10,320	813	103.20
2011-06-21	10,180	10,340	10,160	10,270	547	102.70
2011-06-20	10,200	10,290	10,000	10,290	1,195	102.90
2011-06-17	10,500	10,500	10,120	10,150	1,180	101.50
2011-06-16	10,500	10,680	10,480	10,500	982	105
2011-06-15	10,910	10,910	10,650	10,780	1,085	107.80
2011-06-14	11,550	11,690	10,850	10,910	2,076	109.10
2011-06-13	11,000	12,800	10,840	11,390	5,937	113.90
2011-06-10	10,900	11,960	10,510	11,060	5,549	110.60
2011-06-09	10,500	10,610	10,200	10,320	1,113	103.20
2011-06-08	10,540	10,550	10,300	10,330	273	103.30
2011-06-07	10,550	10,550	10,310	10,540	315	105.40
2011-06-06	10,500	10,580	10,230	10,260	573	102.60
2011-06-03	10,220	10,450	10,210	10,300	628	103
2011-06-02	10,060	10,380	10,060	10,220	654	102.20
2011-06-01	10,260	10,380	10,100	10,300	2,338	103
2011-05-31	11,400	11,400	10,500	10,500	1,647	105
2011-05-30	10,530	11,800	10,530	11,280	2,592	112.80
2011-05-27	9,940	12,600	9,930	10,310	4,856	103.10
2011-05-26	10,000	10,080	9,900	10,000	427	100
2011-05-25	10,000	10,250	10,000	10,030	97	100.30
2011-05-24	9,990	10,040	9,800	10,000	405	100
2011-05-23	10,300	10,350	10,050	10,050	411	100.50
2011-05-20	10,500	10,500	10,200	10,410	431	104.10
2011-05-19	10,500	10,600	10,350	10,370	124	103.70
2011-05-18	10,210	10,620	10,180	10,600	343	106
2011-05-17	10,500	10,500	10,040	10,130	778	101.30
2011-05-16	10,710	11,260	10,200	10,300	2,146	103
2011-05-13	12,000	12,000	11,000	11,890	1,195	118.90
2011-05-12	11,600	12,200	11,360	11,800	870	118
2011-05-11	12,010	12,270	11,880	11,890	934	118.90
2011-05-10	11,360	12,900	11,360	12,200	4,863	122
2011-05-09	10,730	11,300	10,730	11,270	699	112.70
2011-05-06	10,570	10,720	10,450	10,640	604	106.40
2011-05-02	10,690	11,380	10,460	10,870	1,066	108.70
2011-04-28	10,250	10,770	10,180	10,690	436	106.90
2011-04-27	10,340	10,400	10,160	10,170	289	101.70
2011-04-26	10,270	10,500	10,200	10,280	470	102.80
2011-04-25	10,370	10,460	10,260	10,260	239	102.60
2011-04-22	10,510	10,510	10,300	10,500	244	105
2011-04-21	10,750	10,900	10,350	10,500	913	105
2011-04-20	10,400	10,800	10,380	10,710	594	107.10
2011-04-19	10,380	10,450	10,160	10,450	303	104.50
2011-04-18	10,550	10,560	10,300	10,560	401	105.60
2011-04-15	10,580	10,580	10,120	10,320	303	103.20
2011-04-14	9,900	10,990	9,900	10,690	1,091	106.90
2011-04-13	9,600	9,900	9,600	9,900	247	99
2011-04-12	9,800	9,800	9,630	9,640	351	96.40
2011-04-11	9,630	10,000	9,600	9,900	1,276	99
2011-04-08	9,900	9,950	9,610	9,820	531	98.20
2011-04-07	9,700	9,950	9,550	9,950	519	99.50
2011-04-06	9,800	9,890	9,650	9,660	593	96.60
2011-04-05	10,200	10,200	9,810	9,900	1,150	99
2011-04-04	10,430	10,430	10,150	10,180	362	101.80
2011-04-01	10,300	10,550	10,110	10,120	487	101.20
2011-03-31	10,540	10,550	10,130	10,360	624	103.60
2011-03-30	10,300	10,600	10,200	10,340	713	103.40
2011-03-29	9,600	10,380	9,520	10,280	985	102.80
2011-03-28	10,030	10,210	9,670	9,890	1,153	98.90
2011-03-25	10,810	11,100	9,990	10,330	1,778	103.30
2011-03-24	11,170	11,290	10,800	10,800	1,195	108
2011-03-23	11,720	11,720	11,120	11,470	1,764	114.70
2011-03-22	11,640	11,700	11,190	11,700	2,553	117
2011-03-18	10,000	10,740	9,810	10,740	1,937	107.40
2011-03-17	8,160	9,800	8,100	9,400	2,278	94
2011-03-16	7,500	8,910	7,230	8,910	4,142	89.10
2011-03-15	7,500	7,900	7,410	7,410	5,417	74.10
2011-03-14	10,410	10,990	10,410	10,410	4,771	104.10
2011-03-11	13,300	13,690	13,300	13,410	1,496	134.10
2011-03-10	14,590	14,600	13,700	14,080	1,696	140.80
2011-03-09	14,900	15,000	14,000	14,630	1,855	146.30
2011-03-08	13,900	15,200	13,900	14,600	3,716	146
2011-03-07	14,200	14,200	13,800	13,900	1,258	139
2011-03-04	14,300	14,300	13,800	14,120	1,037	141.20
2011-03-03	14,300	14,350	13,800	13,990	1,124	139.90
2011-03-02	13,800	13,880	13,530	13,700	747	137
2011-03-01	13,980	13,980	13,520	13,840	1,318	138.40
2011-02-28	14,000	14,170	13,600	13,980	1,379	139.80
2011-02-25	13,300	13,790	13,110	13,790	1,305	137.90
2011-02-24	13,800	13,900	13,210	13,350	2,109	133.50
2011-02-23	13,550	14,700	13,320	14,100	2,936	141
2011-02-22	15,000	15,470	13,800	13,940	4,813	139.40
2011-02-21	13,700	15,860	13,370	14,940	10,566	149.40
2011-02-18	12,900	13,380	12,780	13,250	1,351	132.50
2011-02-17	13,350	13,350	12,560	12,780	1,939	127.80
2011-02-16	13,400	13,680	12,950	13,220	1,854	132.20
2011-02-15	14,210	14,440	13,020	13,400	4,096	134
2011-02-14	14,000	14,260	13,520	13,990	5,332	139.90
2011-02-10	13,290	13,470	13,090	13,300	2,265	133
2011-02-09	13,000	13,290	12,960	13,020	2,612	130.20
2011-02-08	12,900	12,920	12,730	12,890	894	128.90
2011-02-07	12,670	12,990	12,520	12,780	534	127.80
2011-02-04	12,500	12,600	12,280	12,490	667	124.90
2011-02-03	13,020	13,280	12,210	12,350	2,966	123.50
2011-02-02	11,880	13,300	11,850	12,710	4,661	127.10
2011-02-01	11,870	11,910	11,720	11,800	985	118
2011-01-31	11,700	11,800	11,510	11,670	829	116.70
2011-01-28	11,650	11,890	11,610	11,810	850	118.10
2011-01-27	11,750	11,900	11,650	11,650	754	116.50
2011-01-26	11,880	11,950	11,650	11,740	532	117.40
2011-01-25	11,500	11,880	11,340	11,880	829	118.80
2011-01-24	11,390	11,480	11,310	11,330	773	113.30
2011-01-21	11,820	11,980	11,290	11,380	2,033	113.80
2011-01-20	11,800	12,050	11,740	11,760	1,066	117.60
2011-01-19	11,750	11,910	11,650	11,780	843	117.80
2011-01-18	11,880	11,880	11,640	11,690	890	116.90
2011-01-17	11,900	11,950	11,750	11,830	900	118.30
2011-01-14	12,100	12,150	11,760	11,950	1,525	119.50
2011-01-13	11,990	12,090	11,910	12,000	820	120
2011-01-12	12,020	12,020	11,810	11,830	857	118.30
2011-01-11	12,000	12,050	11,900	11,920	1,109	119.20
2011-01-07	12,120	12,120	11,960	11,970	1,017	119.70
2011-01-06	11,850	12,270	11,800	12,100	1,285	121
2011-01-05	11,850	11,900	11,560	11,750	1,171	117.50
2011-01-04	11,420	11,820	11,270	11,780	1,533	117.80

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

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

2388 (株)ウェッジホールディングス の時系列データ [2011年度]

2388 (株)ウェッジホールディングスの時系列データ [2011年度]