2388 (株)ウェッジホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	176	176	170	171	72,700	171
2014-12-29	171	178	171	175	42,100	175
2014-12-26	163	171	163	171	45,900	171
2014-12-25	170	170	163	163	105,800	163
2014-12-24	170	171	166	168	56,300	168
2014-12-22	174	174	170	171	44,900	171
2014-12-19	177	177	174	175	43,600	175
2014-12-18	173	176	173	175	37,200	175
2014-12-17	174	175	170	172	107,500	172
2014-12-16	180	180	169	177	77,000	177
2014-12-15	182	182	172	180	56,100	180
2014-12-12	178	183	177	178	48,600	178
2014-12-11	172	181	171	180	72,800	180
2014-12-10	172	177	171	173	106,900	173
2014-12-09	184	184	178	178	94,700	178
2014-12-08	174	184	173	183	147,800	183
2014-12-05	170	174	168	174	43,400	174
2014-12-04	171	172	169	170	32,600	170
2014-12-03	173	174	168	169	69,900	169
2014-12-02	173	177	173	176	39,000	176
2014-12-01	178	179	174	176	57,200	176
2014-11-28	176	180	176	178	39,300	178
2014-11-27	175	177	174	175	51,400	175
2014-11-26	167	181	166	177	234,600	177
2014-11-25	166	170	165	166	55,000	166
2014-11-21	163	164	161	163	59,100	163
2014-11-20	166	167	165	165	42,000	165
2014-11-19	169	170	164	166	78,400	166
2014-11-18	169	173	165	169	78,800	169
2014-11-17	181	181	166	168	175,600	168
2014-11-14	173	179	173	179	67,300	179
2014-11-13	174	178	172	174	57,400	174
2014-11-12	180	180	172	176	136,100	176
2014-11-11	175	180	175	179	40,100	179
2014-11-10	179	180	174	177	40,400	177
2014-11-07	180	180	178	180	25,800	180
2014-11-06	182	184	178	178	106,800	178
2014-11-05	176	181	176	180	80,400	180
2014-11-04	180	182	175	180	218,400	180
2014-10-31	165	173	164	170	52,200	170
2014-10-30	165	167	163	166	8,900	166
2014-10-29	163	168	161	167	27,200	167
2014-10-28	165	166	162	163	4,900	163
2014-10-27	168	168	164	165	20,600	165
2014-10-24	166	168	164	165	20,800	165
2014-10-23	167	170	160	169	38,100	169
2014-10-22	172	172	170	170	18,900	170
2014-10-21	173	174	169	172	20,500	172
2014-10-20	163	175	161	175	49,300	175
2014-10-17	165	167	159	163	22,900	163
2014-10-16	162	170	160	166	67,800	166
2014-10-15	161	168	161	168	21,500	168
2014-10-14	153	166	153	164	77,200	164
2014-10-10	157	160	155	158	59,500	158
2014-10-09	170	170	158	159	135,800	159
2014-10-08	166	173	162	171	155,100	171
2014-10-07	180	181	171	171	89,300	171
2014-10-06	185	189	181	181	70,400	181
2014-10-03	171	184	171	180	71,800	180
2014-10-02	170	176	153	175	180,400	175
2014-10-01	186	193	175	177	211,400	177
2014-09-30	195	198	185	188	179,600	188
2014-09-29	192	199	188	194	233,600	194
2014-09-26	188	191	183	190	265,200	190
2014-09-25	178	188	175	185	225,900	185
2014-09-24	176	180	174	176	123,000	176
2014-09-22	180	180	172	178	244,000	178
2014-09-19	179	182	174	180	436,900	180
2014-09-18	164	178	163	174	444,900	174
2014-09-17	165	166	162	162	42,600	162
2014-09-16	168	168	164	164	21,900	164
2014-09-12	165	166	161	166	50,000	166
2014-09-11	162	167	160	165	75,200	165
2014-09-10	168	170	163	167	113,600	167
2014-09-09	171	171	167	169	64,000	169
2014-09-08	169	171	166	171	75,800	171
2014-09-05	165	170	165	166	194,900	166
2014-09-04	157	164	157	164	143,500	164
2014-09-03	158	160	157	158	44,800	158
2014-09-02	154	158	154	157	37,300	157
2014-09-01	158	158	155	156	32,800	156
2014-08-29	160	160	152	155	102,900	155
2014-08-28	157	164	152	162	331,400	162
2014-08-27	150	151	149	150	52,100	150
2014-08-26	151	153	148	149	60,000	149
2014-08-25	147	150	145	148	52,700	148
2014-08-22	148	150	145	145	53,500	145
2014-08-21	146	154	145	148	48,500	148
2014-08-20	145	147	144	146	37,200	146
2014-08-19	149	149	143	145	90,400	145
2014-08-18	153	155	148	150	98,600	150
2014-08-15	157	173	146	157	1,186,800	157
2014-08-14	140	140	135	140	57,000	140
2014-08-13	136	142	130	140	94,700	140
2014-08-12	139	140	137	138	20,700	138
2014-08-11	139	143	135	137	69,800	137
2014-08-08	140	140	134	138	52,300	138
2014-08-07	139	142	139	140	32,400	140
2014-08-06	143	144	139	140	46,300	140
2014-08-05	145	146	142	144	44,200	144
2014-08-04	146	148	142	147	64,900	147
2014-08-01	150	150	147	148	60,300	148
2014-07-31	154	154	150	150	57,400	150
2014-07-30	154	154	151	153	19,700	153
2014-07-29	153	155	151	154	38,100	154
2014-07-28	152	154	150	152	28,800	152
2014-07-25	152	155	151	152	15,500	152
2014-07-24	154	157	151	152	43,100	152
2014-07-23	153	157	150	153	57,500	153
2014-07-22	155	155	150	153	17,300	153
2014-07-18	150	153	148	153	55,500	153
2014-07-17	156	156	151	151	30,400	151
2014-07-16	156	157	154	154	14,800	154
2014-07-15	153	158	153	157	58,600	157
2014-07-14	155	155	153	153	20,000	153
2014-07-11	156	158	152	153	100,100	153
2014-07-10	159	168	158	160	94,600	160
2014-07-09	162	165	159	159	77,600	159
2014-07-08	165	168	161	164	79,200	164
2014-07-07	158	171	158	162	183,800	162
2014-07-04	160	160	155	158	48,900	158
2014-07-03	162	162	159	159	42,500	159
2014-07-02	159	162	159	162	74,400	162
2014-07-01	156	159	154	157	34,300	157
2014-06-30	150	156	150	156	41,600	156
2014-06-27	150	154	149	149	60,100	149
2014-06-26	152	155	151	154	38,900	154
2014-06-25	157	157	153	154	50,500	154
2014-06-24	161	162	155	158	90,300	158
2014-06-23	166	166	160	160	109,300	160
2014-06-20	165	165	159	161	56,000	161
2014-06-19	164	167	161	164	251,400	164
2014-06-18	159	159	155	156	60,000	156
2014-06-17	161	161	156	157	72,000	157
2014-06-16	160	163	158	161	108,800	161
2014-06-13	157	160	157	159	54,200	159
2014-06-12	159	160	156	159	24,900	159
2014-06-11	158	161	156	159	46,100	159
2014-06-10	165	165	160	161	91,900	161
2014-06-09	167	173	163	167	141,700	167
2014-06-06	160	165	158	165	118,800	165
2014-06-05	159	161	157	161	83,900	161
2014-06-04	165	165	158	161	117,700	161
2014-06-03	167	167	160	165	86,900	165
2014-06-02	160	170	156	163	215,400	163
2014-05-30	160	164	155	160	259,900	160
2014-05-29	142	172	142	165	1,736,500	165
2014-05-28	140	142	137	140	68,000	140
2014-05-27	142	144	138	139	112,000	139
2014-05-26	144	145	138	139	144,800	139
2014-05-23	139	140	130	134	406,900	134
2014-05-22	141	152	137	144	598,100	144
2014-05-21	127	160	123	151	1,655,200	151
2014-05-20	127	127	111	117	251,000	117
2014-05-19	140	140	120	128	160,700	128
2014-05-16	135	143	134	135	371,900	135
2014-05-15	160	160	154	159	42,700	159
2014-05-14	161	162	156	160	50,700	160
2014-05-13	157	160	154	160	60,600	160
2014-05-12	156	161	152	152	79,200	152
2014-05-09	157	160	155	158	158,700	158
2014-05-08	171	171	162	163	72,300	163
2014-05-07	170	173	168	169	41,000	169
2014-05-02	170	174	169	173	36,700	173
2014-05-01	168	173	166	171	49,900	171
2014-04-30	176	176	166	168	84,600	168
2014-04-28	179	180	176	176	83,600	176
2014-04-25	178	186	177	181	94,900	181
2014-04-24	182	185	177	177	148,700	177
2014-04-23	182	185	180	180	66,800	180
2014-04-22	188	189	182	182	111,200	182
2014-04-21	191	193	185	188	237,000	188
2014-04-18	185	185	181	182	87,800	182
2014-04-17	185	186	181	182	121,700	182
2014-04-16	183	183	177	180	115,500	180
2014-04-15	188	199	181	181	193,200	181
2014-04-14	182	186	181	183	98,400	183
2014-04-11	180	191	178	187	218,500	187
2014-04-10	204	206	185	188	350,600	188
2014-04-09	213	213	192	195	532,600	195
2014-04-08	230	240	206	211	1,129,200	211
2014-04-07	208	220	201	220	523,100	220
2014-04-04	193	210	192	210	481,200	210
2014-04-03	188	192	186	189	60,700	189
2014-04-02	190	191	184	186	153,400	186
2014-04-01	203	204	186	187	283,500	187
2014-03-31	181	202	180	198	192,800	198
2014-03-28	180	181	175	181	31,700	181
2014-03-27	179	180	168	180	55,500	180
2014-03-26	18,290	18,370	17,710	17,870	569	178.70
2014-03-25	18,020	18,320	17,920	18,170	1,397	181.70
2014-03-24	17,800	18,400	17,500	18,400	1,003	184
2014-03-20	18,750	18,890	17,800	18,060	1,297	180.60
2014-03-19	18,300	18,850	18,050	18,750	868	187.50
2014-03-18	18,200	18,400	17,960	18,000	578	180
2014-03-17	18,700	18,720	17,460	17,720	1,554	177.20
2014-03-14	18,800	19,800	18,500	18,600	2,006	186
2014-03-13	19,800	20,400	19,570	19,740	3,957	197.40
2014-03-12	17,890	19,280	17,700	19,190	3,152	191.90
2014-03-11	17,980	18,100	17,690	17,700	868	177
2014-03-10	18,610	18,620	17,590	17,730	1,971	177.30
2014-03-07	19,420	19,420	18,600	18,900	1,079	189
2014-03-06	19,600	19,610	18,240	19,140	2,202	191.40
2014-03-05	19,990	20,190	19,530	19,600	3,070	196
2014-03-04	18,630	19,770	18,630	19,700	3,909	197
2014-03-03	19,010	19,200	17,900	18,510	4,344	185.10
2014-02-28	18,490	18,880	17,500	18,150	4,133	181.50
2014-02-27	16,650	19,380	16,350	18,890	10,918	188.90
2014-02-26	14,740	16,400	14,650	15,650	4,700	156.50
2014-02-25	14,650	14,900	14,400	14,630	691	146.30
2014-02-24	14,400	14,900	14,340	14,650	833	146.50
2014-02-21	14,500	14,850	14,320	14,450	1,240	144.50
2014-02-20	15,000	15,250	14,250	14,510	1,002	145.10
2014-02-19	14,800	15,900	14,740	15,040	1,008	150.40
2014-02-18	15,160	15,550	14,500	14,800	1,565	148
2014-02-17	16,000	16,320	15,110	15,110	1,304	151.10
2014-02-14	17,400	17,470	16,710	17,200	818	172
2014-02-13	17,500	18,350	17,150	17,400	1,148	174
2014-02-12	16,800	18,380	16,600	18,200	1,712	182
2014-02-10	16,130	16,500	15,980	16,440	445	164.40
2014-02-07	16,120	16,800	15,200	15,980	1,220	159.80
2014-02-06	14,400	15,320	14,300	15,320	846	153.20
2014-02-05	15,800	15,880	13,600	14,700	1,995	147
2014-02-04	14,010	15,800	13,800	13,800	2,878	138
2014-02-03	17,400	17,570	16,400	16,550	2,179	165.50
2014-01-31	18,030	18,240	17,020	17,830	985	178.30
2014-01-30	17,800	18,000	17,500	17,790	668	177.90
2014-01-29	17,420	18,650	17,420	18,430	794	184.30
2014-01-28	17,270	17,670	17,250	17,310	943	173.10
2014-01-27	17,400	17,500	17,220	17,320	1,510	173.20
2014-01-24	18,310	18,460	18,060	18,190	1,113	181.90
2014-01-23	19,020	19,100	18,580	18,600	1,375	186
2014-01-22	18,990	19,190	18,860	19,070	796	190.70
2014-01-21	18,960	19,150	18,820	18,890	969	188.90
2014-01-20	19,160	19,350	18,900	19,020	743	190.20
2014-01-17	18,530	19,150	18,500	19,100	854	191
2014-01-16	19,070	19,180	18,500	18,770	1,870	187.70
2014-01-15	20,160	20,380	18,910	19,280	2,594	192.80
2014-01-14	20,260	20,580	19,990	20,160	1,387	201.60
2014-01-10	21,110	21,300	20,810	21,080	708	210.80
2014-01-09	21,070	21,490	21,070	21,300	1,047	213
2014-01-08	21,100	21,500	20,530	21,080	1,650	210.80
2014-01-07	20,620	21,500	20,030	21,150	2,654	211.50
2014-01-06	21,800	21,800	20,410	20,640	1,796	206.40

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 [2014年度]

2388 (株)ウェッジホールディングスの時系列データ [2014年度]