2388 (株)ウェッジホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	18,600	21,890	18,600	20,630	5,050	206.30
2013-12-27	18,530	18,830	18,400	18,510	904	185.10
2013-12-26	18,300	18,390	17,650	18,310	1,324	183.10
2013-12-25	16,590	17,790	16,200	17,500	2,955	175
2013-12-24	17,770	17,800	16,970	17,050	1,930	170.50
2013-12-20	17,900	18,160	17,510	17,770	1,926	177.70
2013-12-19	18,490	18,970	17,700	17,900	2,215	179
2013-12-18	19,100	19,300	18,700	18,770	799	187.70
2013-12-17	19,000	19,800	18,900	18,990	1,842	189.90
2013-12-16	19,890	20,090	17,540	18,150	3,262	181.50
2013-12-13	20,090	20,090	19,870	20,000	1,053	200
2013-12-12	20,300	20,300	19,960	20,080	1,415	200.80
2013-12-11	20,200	20,300	20,000	20,240	1,044	202.40
2013-12-10	20,300	20,370	19,890	20,110	2,094	201.10
2013-12-09	20,970	21,050	20,400	20,470	1,147	204.70
2013-12-06	20,530	20,990	20,310	20,600	884	206
2013-12-05	21,100	21,400	20,610	21,000	1,683	210
2013-12-04	20,660	21,240	20,600	21,100	598	211
2013-12-03	21,430	21,460	20,600	20,660	1,248	206.60
2013-12-02	20,800	21,580	20,210	21,460	2,052	214.60
2013-11-29	21,100	21,300	20,100	20,850	3,056	208.50
2013-11-28	22,000	22,380	21,370	21,520	1,427	215.20
2013-11-27	23,400	23,400	21,700	21,800	1,647	218
2013-11-26	21,950	22,400	21,650	22,400	1,127	224
2013-11-25	22,850	22,850	21,900	22,320	1,227	223.20
2013-11-22	23,100	23,430	22,270	22,500	1,410	225
2013-11-21	22,500	23,500	22,500	22,760	1,812	227.60
2013-11-20	22,010	23,600	21,570	22,910	3,215	229.10
2013-11-19	22,000	22,100	21,240	21,510	2,457	215.10
2013-11-18	22,980	22,980	22,010	22,150	2,465	221.50
2013-11-15	21,210	22,680	21,100	22,520	8,880	225.20
2013-11-14	24,520	25,310	24,080	24,210	2,953	242.10
2013-11-13	23,800	23,800	23,200	23,740	1,517	237.40
2013-11-12	23,490	24,590	23,110	23,550	1,874	235.50
2013-11-11	25,000	25,880	23,950	23,950	5,092	239.50
2013-11-08	23,020	24,290	22,910	23,870	3,395	238.70
2013-11-07	22,900	23,440	22,330	22,860	3,282	228.60
2013-11-06	22,500	25,800	22,000	23,000	11,214	230
2013-11-05	18,960	21,700	18,960	21,300	20,854	213
2013-11-01	25,950	27,000	23,950	23,950	5,577	239.50
2013-10-31	29,500	29,900	28,220	28,950	1,451	289.50
2013-10-30	31,250	31,500	29,100	29,400	2,409	294
2013-10-29	31,300	31,800	31,200	31,200	474	312
2013-10-28	31,250	32,100	31,050	31,300	979	313
2013-10-25	31,800	31,850	31,000	31,050	956	310.50
2013-10-24	31,300	32,450	30,850	31,850	1,522	318.50
2013-10-23	33,100	33,100	31,250	32,000	1,810	320
2013-10-22	33,400	33,400	32,450	32,800	1,340	328
2013-10-21	32,700	33,550	32,650	33,000	1,173	330
2013-10-18	32,600	32,750	31,600	32,450	1,007	324.50
2013-10-17	32,000	33,600	31,500	33,150	4,220	331.50
2013-10-16	31,500	32,150	30,750	31,050	2,489	310.50
2013-10-15	32,400	33,250	31,050	32,050	2,478	320.50
2013-10-11	33,350	33,500	32,000	32,350	1,789	323.50
2013-10-10	31,000	32,900	31,000	32,800	2,406	328
2013-10-09	29,250	31,700	29,200	31,050	1,999	310.50
2013-10-08	29,020	31,000	28,700	30,450	2,754	304.50
2013-10-07	32,600	32,800	30,000	30,000	3,351	300
2013-10-04	32,400	34,400	31,800	33,300	3,762	333
2013-10-03	30,050	34,550	30,050	33,750	6,690	337.50
2013-10-02	29,500	31,100	29,400	30,200	2,230	302
2013-10-01	32,000	32,000	29,200	29,600	2,832	296
2013-09-30	28,600	32,300	28,020	32,200	5,368	322
2013-09-27	28,640	29,360	28,030	28,840	2,144	288.40
2013-09-26	26,700	28,800	26,640	28,800	1,596	288
2013-09-25	27,860	28,470	26,600	27,270	3,207	272.70
2013-09-24	25,250	28,000	25,250	27,650	3,591	276.50
2013-09-20	25,880	25,880	25,050	25,280	1,516	252.80
2013-09-19	25,550	25,800	24,880	25,500	1,605	255
2013-09-18	25,280	26,000	24,710	25,250	4,741	252.50
2013-09-17	25,850	26,900	25,820	26,580	2,955	265.80
2013-09-13	27,500	27,500	26,220	26,270	2,005	262.70
2013-09-12	28,200	28,390	27,130	27,700	889	277
2013-09-11	28,010	28,200	26,500	28,200	1,796	282
2013-09-10	28,000	29,880	27,300	27,700	4,875	277
2013-09-09	25,800	28,900	25,500	28,700	4,959	287
2013-09-06	25,800	26,940	25,100	25,100	2,594	251
2013-09-05	26,010	26,220	25,000	25,020	1,854	250.20
2013-09-04	25,010	25,410	24,800	25,300	1,918	253
2013-09-03	24,700	25,990	24,630	25,500	3,239	255
2013-09-02	22,880	24,700	22,810	23,700	2,776	237
2013-08-30	23,900	24,300	22,960	22,990	2,668	229.90
2013-08-29	24,360	25,500	23,800	23,900	2,515	239
2013-08-28	23,900	26,480	23,400	24,680	3,852	246.80
2013-08-27	24,500	24,890	22,950	24,230	5,427	242.30
2013-08-26	26,490	26,490	24,110	24,830	3,942	248.30
2013-08-23	25,900	26,630	25,300	25,990	4,266	259.90
2013-08-22	26,750	27,300	24,870	25,890	5,130	258.90
2013-08-21	27,980	28,480	26,000	27,750	4,504	277.50
2013-08-20	30,150	30,550	28,900	28,980	3,701	289.80
2013-08-19	30,100	30,550	29,600	30,050	3,185	300.50
2013-08-16	30,400	31,500	29,500	31,500	4,749	315
2013-08-15	31,850	33,550	31,100	31,500	6,777	315
2013-08-14	34,300	36,950	34,100	36,750	2,999	367.50
2013-08-13	32,500	34,600	32,300	34,500	1,649	345
2013-08-12	34,000	34,450	32,950	32,950	1,527	329.50
2013-08-09	35,500	35,500	33,550	34,550	1,826	345.50
2013-08-08	34,100	35,000	33,000	33,000	2,508	330
2013-08-07	36,150	36,150	34,400	35,500	1,902	355
2013-08-06	37,500	38,750	35,200	36,850	2,429	368.50
2013-08-05	36,550	37,400	36,100	36,950	1,786	369.50
2013-08-02	34,800	37,900	34,050	36,900	3,301	369
2013-08-01	34,000	34,100	31,400	33,400	2,226	334
2013-07-31	35,300	36,150	33,750	33,900	2,500	339
2013-07-30	33,600	36,750	33,600	36,150	2,639	361.50
2013-07-29	38,600	38,650	33,150	35,000	7,039	350
2013-07-26	39,000	40,750	38,600	39,300	3,337	393
2013-07-25	41,100	41,700	39,500	40,350	6,142	403.50
2013-07-24	37,000	41,300	35,300	39,100	12,038	391
2013-07-23	36,300	38,000	35,350	35,850	3,580	358.50
2013-07-22	33,300	39,450	32,600	36,300	4,737	363
2013-07-19	35,200	35,900	31,600	34,700	5,771	347
2013-07-18	39,300	40,900	34,850	36,000	12,975	360
2013-07-17	32,950	38,600	32,000	38,600	22,943	386
2013-07-16	29,100	32,600	28,950	31,600	5,936	316
2013-07-12	28,900	28,900	27,800	28,900	1,244	289
2013-07-11	27,480	28,490	27,360	28,400	1,385	284
2013-07-10	29,350	29,500	28,240	28,480	1,739	284.80
2013-07-09	29,000	29,990	27,820	29,110	2,961	291.10
2013-07-08	30,400	30,800	28,150	28,580	5,192	285.80
2013-07-05	29,350	30,000	28,580	29,550	3,437	295.50
2013-07-04	27,350	29,420	26,600	28,580	4,326	285.80
2013-07-03	28,320	28,320	27,110	27,550	3,719	275.50
2013-07-02	28,000	28,220	27,100	28,060	4,010	280.60
2013-07-01	25,300	27,260	24,700	27,010	3,241	270.10
2013-06-28	23,570	26,280	23,110	25,700	5,152	257
2013-06-27	21,610	22,780	19,000	22,400	5,238	224
2013-06-26	24,190	24,430	20,110	20,500	6,383	205
2013-06-25	25,800	25,800	23,050	23,700	5,570	237
2013-06-24	27,450	28,000	26,400	26,800	2,224	268
2013-06-21	25,620	26,400	24,420	26,000	4,099	260
2013-06-20	27,200	27,700	26,430	27,120	1,364	271.20
2013-06-19	27,800	27,890	26,410	26,700	2,578	267
2013-06-18	26,600	28,340	25,880	27,000	3,412	270
2013-06-17	28,100	28,250	25,550	25,930	4,366	259.30
2013-06-14	29,690	29,690	27,450	28,100	3,113	281
2013-06-13	28,950	29,990	27,500	27,800	3,996	278
2013-06-12	26,700	30,800	26,700	29,950	5,555	299.50
2013-06-11	29,000	32,300	28,000	29,050	9,787	290.50
2013-06-10	25,050	27,390	24,710	27,390	6,060	273.90
2013-06-07	24,000	24,490	22,000	22,390	11,094	223.90
2013-06-06	30,000	30,450	24,150	27,000	6,982	270
2013-06-05	30,550	33,100	30,150	31,150	3,058	311.50
2013-06-04	30,000	31,150	28,400	30,150	4,472	301.50
2013-06-03	31,250	33,800	30,900	30,900	2,857	309
2013-05-31	35,100	35,100	32,550	33,150	2,212	331.50
2013-05-30	35,000	35,400	32,000	33,400	4,576	334
2013-05-29	36,650	36,850	35,000	36,800	4,909	368
2013-05-28	33,300	36,250	33,300	35,650	4,692	356.50
2013-05-27	31,950	35,250	30,300	33,500	5,601	335
2013-05-24	31,350	34,750	30,000	32,500	8,811	325
2013-05-23	35,550	38,700	30,500	31,700	9,641	317
2013-05-22	34,800	37,600	33,050	35,700	8,370	357
2013-05-21	42,500	42,500	36,500	37,000	7,887	370
2013-05-20	45,800	45,800	43,000	43,100	4,391	431
2013-05-17	40,600	45,000	38,300	44,400	8,093	444
2013-05-16	44,400	45,650	33,500	42,000	23,671	420
2013-05-15	48,900	49,200	40,500	40,500	9,306	405
2013-05-14	48,550	52,900	46,950	47,500	8,017	475
2013-05-13	47,700	50,500	44,200	50,500	11,951	505
2013-05-10	39,800	43,500	39,450	43,500	7,737	435
2013-05-09	39,000	39,450	37,500	38,600	3,650	386
2013-05-08	41,000	41,800	36,400	38,600	5,405	386
2013-05-07	37,300	41,800	37,250	39,600	7,779	396
2013-05-02	35,000	36,850	34,550	36,500	3,217	365
2013-05-01	35,900	36,900	35,000	36,300	6,349	363
2013-04-30	33,300	38,500	32,000	37,600	6,572	376
2013-04-26	32,700	33,300	31,450	33,250	4,898	332.50
2013-04-25	33,200	33,950	32,600	33,700	3,464	337
2013-04-24	35,500	35,600	34,200	34,200	2,959	342
2013-04-23	36,500	36,700	34,000	35,000	4,287	350
2013-04-22	33,800	36,100	32,900	35,100	8,444	351
2013-04-19	32,000	32,450	31,150	32,200	2,136	322
2013-04-18	32,000	32,200	31,200	31,800	2,424	318
2013-04-17	31,600	32,850	30,650	32,200	4,324	322
2013-04-16	29,850	32,100	29,100	31,600	3,222	316
2013-04-15	32,000	33,400	30,050	30,650	5,490	306.50
2013-04-12	33,100	33,900	31,700	32,550	4,804	325.50
2013-04-11	33,700	35,350	31,200	32,650	9,637	326.50
2013-04-10	30,700	34,350	30,000	32,600	7,256	326
2013-04-09	31,250	31,800	29,510	30,700	6,826	307
2013-04-08	28,910	32,300	28,150	31,900	12,604	319
2013-04-05	28,900	28,940	27,200	27,310	5,600	273.10
2013-04-04	26,010	28,000	26,010	27,900	4,250	279
2013-04-03	28,050	28,090	26,550	27,830	4,613	278.30
2013-04-02	23,100	27,090	23,010	26,950	6,008	269.50
2013-04-01	28,500	28,980	24,490	25,850	11,670	258.50
2013-03-29	24,480	26,310	24,250	25,600	4,420	256
2013-03-28	26,500	26,500	24,570	24,680	6,090	246.80
2013-03-27	25,780	27,000	25,100	26,260	5,615	262.60
2013-03-26	26,000	28,000	25,070	25,070	5,858	250.70
2013-03-25	25,100	26,230	24,130	26,150	7,157	261.50
2013-03-22	26,400	27,100	25,800	25,930	6,289	259.30
2013-03-21	28,500	30,300	27,190	27,190	11,136	271.90
2013-03-19	24,540	27,190	24,510	27,000	12,165	270
2013-03-18	23,000	25,000	22,500	24,250	8,863	242.50
2013-03-15	23,500	28,000	23,200	25,000	20,186	250
2013-03-14	23,500	24,900	21,670	23,000	8,372	230
2013-03-13	19,400	23,000	18,850	23,000	8,386	230
2013-03-12	20,050	20,780	18,570	19,000	4,119	190
2013-03-11	23,200	23,600	19,510	19,650	11,843	196.50
2013-03-08	17,700	21,300	17,480	19,400	15,658	194
2013-03-07	17,200	17,400	16,920	17,350	2,350	173.50
2013-03-06	17,020	17,030	16,540	16,760	2,134	167.60
2013-03-05	17,450	17,450	16,600	16,600	2,590	166
2013-03-04	16,300	17,390	16,220	17,290	5,023	172.90
2013-03-01	15,280	16,160	15,090	16,160	2,268	161.60
2013-02-28	15,190	15,630	15,010	15,280	2,059	152.80
2013-02-27	15,940	16,280	15,050	15,300	3,681	153
2013-02-26	16,000	16,180	15,530	15,700	3,565	157
2013-02-25	16,890	17,400	16,500	16,600	4,601	166
2013-02-22	16,300	16,990	15,800	16,200	4,421	162
2013-02-21	16,280	17,500	16,100	16,700	8,301	167
2013-02-20	15,450	15,930	14,960	15,480	4,837	154.80
2013-02-19	13,960	16,300	13,960	15,700	17,123	157
2013-02-18	13,410	14,500	13,210	13,970	4,788	139.70
2013-02-15	14,040	14,340	12,040	13,700	9,589	137
2013-02-14	17,500	18,290	13,260	14,000	20,156	140
2013-02-13	19,000	19,100	16,500	16,740	5,250	167.40
2013-02-12	18,250	19,590	18,060	18,860	8,496	188.60
2013-02-08	18,470	19,790	17,000	17,450	8,262	174.50
2013-02-07	16,300	19,600	16,210	18,070	13,101	180.70
2013-02-06	15,750	16,400	15,530	15,900	1,653	159
2013-02-05	16,000	16,100	15,280	15,790	3,225	157.90
2013-02-04	15,700	16,690	15,510	16,110	3,436	161.10
2013-02-01	15,360	15,500	14,850	15,500	2,277	155
2013-01-31	15,850	15,990	14,650	15,200	3,983	152
2013-01-30	15,800	16,530	15,110	15,220	4,106	152.20
2013-01-29	16,530	17,510	15,520	16,090	8,105	160.90
2013-01-28	15,200	17,100	14,980	16,830	10,135	168.30
2013-01-25	13,790	15,750	13,700	14,530	13,748	145.30
2013-01-24	13,510	14,340	13,080	13,490	4,069	134.90
2013-01-23	13,500	14,430	13,330	13,900	6,629	139
2013-01-22	13,000	13,600	12,800	13,200	3,053	132
2013-01-21	12,450	13,100	12,020	12,800	3,603	128
2013-01-18	11,710	12,390	11,710	12,340	3,127	123.40
2013-01-17	11,860	12,300	11,340	11,780	2,901	117.80
2013-01-16	12,500	12,850	12,220	12,350	3,301	123.50
2013-01-15	11,990	13,220	11,720	12,770	7,333	127.70
2013-01-11	11,550	11,800	11,210	11,550	2,359	115.50
2013-01-10	11,400	12,100	11,400	11,700	2,904	117
2013-01-09	11,400	11,750	11,230	11,400	3,170	114
2013-01-08	12,200	12,300	11,600	11,900	2,673	119
2013-01-07	11,200	12,150	10,760	11,740	6,991	117.40
2013-01-04	10,160	11,710	9,980	11,060	8,740	110.60

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 [2013年度]

2388 (株)ウェッジホールディングスの時系列データ [2013年度]