2388 (株)ウェッジホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	10,500	12,500	9,990	10,000	17,282	100
2012-12-27	9,450	10,800	9,450	10,800	10,823	108
2012-12-26	8,770	9,500	8,750	9,300	3,542	93
2012-12-25	8,640	9,080	8,640	8,890	2,757	88.90
2012-12-21	9,000	9,200	8,550	8,790	6,270	87.90
2012-12-20	9,360	9,650	9,160	9,160	2,193	91.60
2012-12-19	9,430	9,800	9,100	9,470	6,447	94.70
2012-12-18	10,320	10,320	9,800	9,880	4,289	98.80
2012-12-17	10,800	10,800	10,400	10,510	3,530	105.10
2012-12-14	10,490	10,810	10,350	10,810	4,361	108.10
2012-12-13	10,550	10,900	10,210	10,420	7,521	104.20
2012-12-12	9,670	10,310	9,620	10,150	4,742	101.50
2012-12-11	9,900	10,440	9,610	9,680	5,131	96.80
2012-12-10	10,000	10,990	9,830	9,910	7,579	99.10
2012-12-07	9,760	10,680	9,740	10,300	11,820	103
2012-12-06	10,000	10,250	9,620	9,840	5,695	98.40
2012-12-05	10,750	11,080	10,190	10,200	6,842	102
2012-12-04	10,860	12,180	10,530	11,200	9,267	112
2012-12-03	10,850	12,100	10,820	10,900	5,036	109
2012-11-30	10,850	11,450	10,700	11,110	4,537	111.10
2012-11-29	11,210	11,770	10,750	11,150	6,009	111.50
2012-11-28	12,110	12,490	10,650	11,200	10,368	112
2012-11-27	12,700	13,900	12,100	12,100	9,269	121
2012-11-26	11,700	14,990	11,680	13,600	21,366	136
2012-11-22	12,590	13,160	11,300	12,300	10,434	123
2012-11-21	11,000	13,480	9,990	13,190	29,567	131.90
2012-11-20	10,850	10,850	10,500	10,850	11,313	108.50
2012-11-19	9,350	9,350	9,350	9,350	1,201	93.50
2012-11-16	6,650	7,850	6,650	7,850	3,854	78.50
2012-11-15	7,450	7,450	6,530	6,850	4,902	68.50
2012-11-14	5,910	7,030	5,910	7,030	4,749	70.30
2012-11-13	5,910	6,100	5,910	6,030	551	60.30
2012-11-12	6,020	6,100	6,000	6,010	492	60.10
2012-11-09	5,950	6,120	5,850	6,120	280	61.20
2012-11-08	6,000	6,040	5,810	5,850	529	58.50
2012-11-07	5,700	6,400	5,700	6,150	974	61.50
2012-11-06	5,770	6,000	5,730	5,800	902	58
2012-11-05	5,900	6,050	5,900	5,970	219	59.70
2012-11-02	5,860	6,060	5,860	5,890	738	58.90
2012-11-01	6,000	6,090	5,930	6,060	772	60.60
2012-10-31	6,010	6,120	6,010	6,030	615	60.30
2012-10-30	6,180	6,290	6,100	6,140	443	61.40
2012-10-29	6,120	6,180	6,120	6,170	492	61.70
2012-10-26	6,150	6,230	6,150	6,160	600	61.60
2012-10-25	6,110	6,320	6,110	6,250	476	62.50
2012-10-24	6,210	6,250	6,140	6,210	148	62.10
2012-10-23	6,130	6,320	6,130	6,220	761	62.20
2012-10-22	6,090	6,400	6,090	6,190	587	61.90
2012-10-19	6,060	6,310	6,060	6,180	897	61.80
2012-10-18	6,350	6,440	6,300	6,310	290	63.10
2012-10-17	6,240	6,370	6,240	6,350	143	63.50
2012-10-16	6,250	6,380	6,150	6,240	230	62.40
2012-10-15	6,280	6,290	6,250	6,250	270	62.50
2012-10-12	6,430	6,430	6,280	6,300	529	63
2012-10-11	6,500	6,500	6,320	6,430	112	64.30
2012-10-10	6,330	6,420	6,250	6,420	545	64.20
2012-10-09	6,310	6,520	6,300	6,360	319	63.60
2012-10-05	6,330	6,400	6,260	6,320	178	63.20
2012-10-04	6,400	6,460	6,210	6,410	370	64.10
2012-10-03	6,380	6,460	6,240	6,400	186	64
2012-10-02	6,230	6,690	6,230	6,380	265	63.80
2012-10-01	6,400	6,450	6,000	6,200	260	62
2012-09-28	6,640	6,680	6,500	6,510	119	65.10
2012-09-27	6,750	6,800	6,590	6,700	71	67
2012-09-26	6,470	6,700	6,470	6,700	87	67
2012-09-25	6,710	6,710	6,600	6,690	112	66.90
2012-09-24	6,900	6,900	6,720	6,780	136	67.80
2012-09-21	6,990	7,000	6,790	6,890	414	68.90
2012-09-20	6,810	6,930	6,790	6,920	314	69.20
2012-09-19	6,750	6,950	6,690	6,780	429	67.80
2012-09-18	6,560	6,700	6,500	6,670	559	66.70
2012-09-14	6,320	6,650	6,300	6,410	617	64.10
2012-09-13	6,340	6,400	6,280	6,310	178	63.10
2012-09-12	6,310	6,340	6,200	6,340	280	63.40
2012-09-11	6,470	6,470	6,300	6,350	270	63.50
2012-09-10	6,400	6,540	6,360	6,400	392	64
2012-09-07	6,900	6,900	6,470	6,600	729	66
2012-09-06	7,100	7,100	6,940	6,940	27	69.40
2012-09-05	6,930	7,100	6,930	7,100	155	71
2012-09-04	7,200	7,200	7,100	7,100	5	71
2012-09-03	7,100	7,240	7,060	7,100	149	71
2012-08-31	7,090	7,250	7,040	7,250	36	72.50
2012-08-30	7,060	7,400	7,060	7,390	45	73.90
2012-08-29	7,150	7,550	6,920	7,210	213	72.10
2012-08-28	6,920	7,000	6,860	7,000	59	70
2012-08-27	7,150	7,190	6,880	7,000	157	70
2012-08-24	7,000	7,250	6,950	7,000	124	70
2012-08-23	7,200	7,200	7,100	7,150	62	71.50
2012-08-22	7,200	7,260	7,100	7,260	36	72.60
2012-08-21	7,220	7,300	7,110	7,110	91	71.10
2012-08-20	7,140	7,290	7,140	7,290	45	72.90
2012-08-17	7,120	7,240	7,110	7,240	287	72.40
2012-08-16	7,080	7,270	7,080	7,260	54	72.60
2012-08-15	7,680	7,700	7,040	7,230	268	72.30
2012-08-14	7,300	7,700	6,800	7,700	381	77
2012-08-13	6,660	7,490	6,660	7,490	202	74.90
2012-08-10	6,860	6,860	6,700	6,730	69	67.30
2012-08-09	6,750	6,890	6,700	6,860	19	68.60
2012-08-08	6,930	6,930	6,700	6,800	133	68
2012-08-07	6,460	6,960	6,450	6,960	114	69.60
2012-08-06	6,610	6,750	6,510	6,510	166	65.10
2012-08-03	6,850	6,850	6,500	6,630	260	66.30
2012-08-02	6,860	6,980	6,860	6,980	33	69.80
2012-08-01	6,920	7,110	6,800	7,110	75	71.10
2012-07-31	6,850	7,110	6,750	7,110	126	71.10
2012-07-30	6,630	6,880	6,510	6,750	109	67.50
2012-07-27	6,650	6,650	6,360	6,640	183	66.40
2012-07-26	6,590	6,650	6,500	6,640	10	66.40
2012-07-25	6,610	6,680	6,290	6,400	98	64
2012-07-24	6,410	6,790	6,410	6,660	58	66.60
2012-07-23	7,140	7,150	6,160	6,380	440	63.80
2012-07-20	7,270	7,270	7,150	7,150	28	71.50
2012-07-19	7,170	7,200	7,110	7,110	55	71.10
2012-07-18	7,180	7,190	7,100	7,170	152	71.70
2012-07-17	7,450	7,450	7,180	7,180	246	71.80
2012-07-13	7,600	7,600	7,480	7,520	226	75.20
2012-07-12	7,850	7,930	7,670	7,740	132	77.40
2012-07-11	7,560	7,950	7,540	7,930	65	79.30
2012-07-10	7,700	7,840	7,500	7,800	342	78
2012-07-09	7,900	8,050	7,700	7,950	158	79.50
2012-07-06	8,000	8,150	8,000	8,140	45	81.40
2012-07-05	7,850	8,200	7,770	8,000	154	80
2012-07-04	8,190	8,190	7,810	8,000	118	80
2012-07-03	8,060	8,200	7,840	8,140	101	81.40
2012-07-02	8,220	8,370	8,000	8,050	189	80.50
2012-06-29	8,420	8,420	8,200	8,390	118	83.90
2012-06-28	8,380	8,490	8,220	8,470	213	84.70
2012-06-27	8,100	8,300	8,000	8,300	174	83
2012-06-26	7,990	8,180	7,700	8,050	241	80.50
2012-06-25	7,340	8,000	7,340	7,970	293	79.70
2012-06-22	7,330	7,340	7,170	7,340	142	73.40
2012-06-21	7,150	7,330	7,150	7,330	192	73.30
2012-06-20	7,310	7,320	7,210	7,320	126	73.20
2012-06-19	7,210	7,340	7,200	7,300	61	73
2012-06-18	7,120	7,290	7,120	7,290	90	72.90
2012-06-15	7,050	7,690	7,030	7,140	291	71.40
2012-06-14	7,210	7,210	7,100	7,190	79	71.90
2012-06-13	7,160	7,220	7,040	7,220	144	72.20
2012-06-12	7,180	7,180	6,930	7,030	84	70.30
2012-06-11	7,190	7,190	6,950	7,170	99	71.70
2012-06-08	6,970	7,200	6,880	7,090	195	70.90
2012-06-07	7,070	7,170	7,020	7,140	75	71.40
2012-06-06	7,010	7,090	6,880	7,070	71	70.70
2012-06-05	6,800	7,000	6,800	7,000	62	70
2012-06-04	7,000	7,050	6,900	6,900	218	69
2012-06-01	7,050	7,120	7,020	7,120	22	71.20
2012-05-31	7,020	7,050	6,950	7,000	26	70
2012-05-30	7,190	7,190	7,020	7,110	59	71.10
2012-05-29	7,050	7,110	6,900	7,110	132	71.10
2012-05-28	7,190	7,200	7,050	7,150	110	71.50
2012-05-25	7,090	7,150	7,090	7,090	63	70.90
2012-05-24	7,150	7,190	7,060	7,170	92	71.70
2012-05-23	7,200	7,200	7,050	7,120	53	71.20
2012-05-22	7,200	7,200	7,090	7,200	30	72
2012-05-21	7,050	7,200	6,900	7,200	96	72
2012-05-18	7,090	7,250	7,050	7,070	97	70.70
2012-05-17	6,900	7,390	6,800	7,390	87	73.90
2012-05-16	6,790	6,950	6,560	6,900	495	69
2012-05-15	7,150	7,150	6,150	6,700	507	67
2012-05-14	7,770	7,770	7,200	7,220	217	72.20
2012-05-11	7,820	7,830	7,640	7,780	254	77.80
2012-05-10	8,000	8,100	7,800	7,830	249	78.30
2012-05-09	8,420	8,420	7,900	8,200	379	82
2012-05-08	8,600	8,620	8,320	8,620	91	86.20
2012-05-07	8,750	8,750	8,300	8,450	404	84.50
2012-05-02	8,660	9,000	8,560	8,800	292	88
2012-05-01	9,000	9,000	8,520	8,900	265	89
2012-04-27	9,190	9,200	8,880	9,000	552	90
2012-04-26	9,430	9,430	9,010	9,010	465	90.10
2012-04-25	9,800	9,800	9,150	9,740	435	97.40
2012-04-24	9,550	9,830	9,330	9,800	1,307	98
2012-04-23	9,100	9,790	8,910	9,700	2,235	97
2012-04-20	8,500	8,880	8,450	8,880	647	88.80
2012-04-19	8,220	8,590	8,150	8,480	535	84.80
2012-04-18	8,290	8,800	8,200	8,450	508	84.50
2012-04-17	8,250	8,330	8,150	8,260	252	82.60
2012-04-16	8,450	8,480	8,290	8,290	413	82.90
2012-04-13	8,360	8,480	8,310	8,410	445	84.10
2012-04-12	8,080	8,320	8,050	8,210	360	82.10
2012-04-11	8,050	8,250	7,770	8,020	346	80.20
2012-04-10	8,160	8,280	7,930	8,080	190	80.80
2012-04-09	8,150	8,300	8,100	8,300	351	83
2012-04-06	8,540	8,580	8,210	8,300	516	83
2012-04-05	8,500	8,700	8,480	8,600	646	86
2012-04-04	8,660	8,740	8,220	8,730	963	87.30
2012-04-03	8,100	8,690	7,970	8,680	2,245	86.80
2012-04-02	7,820	8,090	7,750	8,080	726	80.80
2012-03-30	7,820	8,190	7,660	7,820	653	78.20
2012-03-29	7,380	8,790	7,300	8,110	1,182	81.10
2012-03-28	7,310	7,450	7,290	7,370	268	73.70
2012-03-27	7,200	7,390	7,200	7,390	198	73.90
2012-03-26	7,140	7,280	7,020	7,200	411	72
2012-03-23	7,390	7,390	7,160	7,230	260	72.30
2012-03-22	7,280	7,430	7,270	7,300	191	73
2012-03-21	7,270	7,420	7,260	7,270	298	72.70
2012-03-19	7,500	7,500	7,200	7,390	371	73.90
2012-03-16	7,460	7,710	7,370	7,580	225	75.80
2012-03-15	7,800	7,880	7,500	7,510	731	75.10
2012-03-14	7,600	7,850	7,350	7,800	1,070	78
2012-03-13	7,350	7,610	7,280	7,550	471	75.50
2012-03-12	7,420	7,600	7,180	7,350	620	73.50
2012-03-09	7,100	7,400	7,100	7,300	327	73
2012-03-08	6,950	7,500	6,900	7,100	887	71
2012-03-07	6,940	7,630	6,610	7,400	1,547	74
2012-03-06	7,800	7,800	7,070	7,310	1,931	73.10
2012-03-05	8,000	8,630	7,530	7,890	9,491	78.90
2012-03-02	6,200	7,210	6,200	7,210	6,337	72.10
2012-03-01	6,100	6,210	6,060	6,210	444	62.10
2012-02-29	6,300	6,320	6,110	6,130	260	61.30
2012-02-28	6,210	6,320	6,190	6,320	403	63.20
2012-02-27	6,250	6,370	6,140	6,350	755	63.50
2012-02-24	6,120	6,230	6,050	6,200	757	62
2012-02-23	6,050	6,200	6,050	6,180	720	61.80
2012-02-22	5,880	6,140	5,850	6,140	588	61.40
2012-02-21	6,000	6,030	5,850	6,020	408	60.20
2012-02-20	6,190	6,190	5,910	6,080	527	60.80
2012-02-17	5,750	5,990	5,750	5,980	541	59.80
2012-02-16	5,960	6,120	5,720	5,880	704	58.80
2012-02-15	6,250	6,260	6,000	6,120	335	61.20
2012-02-14	5,940	6,230	5,810	6,190	785	61.90
2012-02-13	5,820	5,990	5,660	5,920	281	59.20
2012-02-10	5,760	5,950	5,610	5,820	352	58.20
2012-02-09	6,100	6,100	5,640	5,730	863	57.30
2012-02-08	6,440	6,700	6,100	6,100	1,087	61
2012-02-07	6,250	6,600	5,800	6,350	2,042	63.50
2012-02-06	5,380	5,820	5,320	5,750	713	57.50
2012-02-03	5,340	5,380	5,320	5,360	92	53.60
2012-02-02	5,310	5,340	5,280	5,280	53	52.80
2012-02-01	5,250	5,390	5,230	5,300	136	53
2012-01-31	5,300	5,340	5,270	5,340	83	53.40
2012-01-30	5,350	5,350	5,290	5,300	105	53
2012-01-27	5,340	5,340	5,280	5,340	176	53.40
2012-01-26	5,300	5,360	5,140	5,330	347	53.30
2012-01-25	5,330	5,340	5,140	5,340	144	53.40
2012-01-24	5,390	5,390	5,100	5,290	196	52.90
2012-01-23	5,420	5,480	5,050	5,050	281	50.50
2012-01-20	5,400	5,520	5,350	5,440	154	54.40
2012-01-19	5,250	5,470	5,250	5,430	128	54.30
2012-01-18	5,200	5,380	5,180	5,380	108	53.80
2012-01-17	5,110	5,700	5,110	5,290	706	52.90
2012-01-16	4,980	5,250	4,980	5,110	104	51.10
2012-01-13	5,000	5,060	4,950	5,050	208	50.50
2012-01-12	5,050	5,100	4,930	5,040	218	50.40
2012-01-11	5,050	5,170	5,050	5,100	85	51
2012-01-10	5,180	5,180	5,050	5,050	217	50.50
2012-01-06	5,250	5,250	5,110	5,210	176	52.10
2012-01-05	5,300	5,330	5,210	5,310	182	53.10
2012-01-04	5,450	5,480	5,190	5,250	689	52.50

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 [2012年度]

2388 (株)ウェッジホールディングスの時系列データ [2012年度]