2388 (株)ウェッジホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 457 | 466 | 447 | 460 | 257,500 | 460 |
| 2015-12-29 | 431 | 447 | 431 | 441 | 110,800 | 441 |
| 2015-12-28 | 415 | 443 | 414 | 436 | 154,900 | 436 |
| 2015-12-25 | 404 | 411 | 397 | 405 | 271,000 | 405 |
| 2015-12-24 | 435 | 438 | 412 | 412 | 193,500 | 412 |
| 2015-12-22 | 437 | 450 | 431 | 431 | 208,700 | 431 |
| 2015-12-21 | 431 | 443 | 426 | 440 | 236,200 | 440 |
| 2015-12-18 | 473 | 477 | 444 | 445 | 238,200 | 445 |
| 2015-12-17 | 460 | 486 | 451 | 473 | 340,500 | 473 |
| 2015-12-16 | 467 | 471 | 440 | 443 | 312,400 | 443 |
| 2015-12-15 | 470 | 478 | 446 | 451 | 272,800 | 451 |
| 2015-12-14 | 475 | 483 | 455 | 478 | 469,300 | 478 |
| 2015-12-11 | 501 | 510 | 496 | 501 | 137,700 | 501 |
| 2015-12-10 | 492 | 513 | 488 | 502 | 215,500 | 502 |
| 2015-12-09 | 509 | 518 | 501 | 504 | 266,600 | 504 |
| 2015-12-08 | 538 | 538 | 515 | 521 | 248,200 | 521 |
| 2015-12-07 | 535 | 548 | 532 | 541 | 270,100 | 541 |
| 2015-12-04 | 544 | 549 | 525 | 529 | 393,400 | 529 |
| 2015-12-03 | 565 | 566 | 553 | 554 | 339,000 | 554 |
| 2015-12-02 | 551 | 570 | 547 | 565 | 356,700 | 565 |
| 2015-12-01 | 548 | 565 | 546 | 555 | 383,100 | 555 |
| 2015-11-30 | 538 | 560 | 530 | 555 | 449,700 | 555 |
| 2015-11-27 | 546 | 550 | 541 | 542 | 326,100 | 542 |
| 2015-11-26 | 562 | 569 | 543 | 552 | 750,300 | 552 |
| 2015-11-25 | 556 | 570 | 536 | 568 | 659,600 | 568 |
| 2015-11-24 | 565 | 573 | 551 | 551 | 1,327,500 | 551 |
| 2015-11-20 | 574 | 578 | 521 | 535 | 1,578,000 | 535 |
| 2015-11-19 | 580 | 612 | 570 | 578 | 1,696,200 | 578 |
| 2015-11-18 | 630 | 649 | 563 | 575 | 2,555,700 | 575 |
| 2015-11-17 | 555 | 664 | 550 | 613 | 6,796,800 | 613 |
| 2015-11-16 | 575 | 575 | 575 | 575 | 188,300 | 575 |
| 2015-11-13 | 492 | 512 | 486 | 495 | 400,800 | 495 |
| 2015-11-12 | 494 | 517 | 487 | 501 | 394,200 | 501 |
| 2015-11-11 | 502 | 509 | 484 | 502 | 518,100 | 502 |
| 2015-11-10 | 449 | 520 | 448 | 499 | 1,315,900 | 499 |
| 2015-11-09 | 435 | 448 | 430 | 448 | 383,100 | 448 |
| 2015-11-06 | 425 | 426 | 406 | 422 | 184,000 | 422 |
| 2015-11-05 | 400 | 435 | 391 | 429 | 549,100 | 429 |
| 2015-11-04 | 394 | 396 | 385 | 393 | 91,500 | 393 |
| 2015-11-02 | 400 | 400 | 389 | 393 | 65,500 | 393 |
| 2015-10-30 | 395 | 397 | 390 | 396 | 40,600 | 396 |
| 2015-10-29 | 397 | 400 | 394 | 398 | 19,700 | 398 |
| 2015-10-28 | 387 | 403 | 387 | 393 | 83,900 | 393 |
| 2015-10-27 | 400 | 406 | 394 | 394 | 89,900 | 394 |
| 2015-10-26 | 410 | 413 | 394 | 406 | 190,800 | 406 |
| 2015-10-23 | 412 | 414 | 408 | 411 | 57,700 | 411 |
| 2015-10-22 | 408 | 411 | 399 | 409 | 110,600 | 409 |
| 2015-10-21 | 405 | 417 | 405 | 409 | 96,100 | 409 |
| 2015-10-20 | 415 | 419 | 402 | 410 | 108,400 | 410 |
| 2015-10-19 | 415 | 420 | 410 | 410 | 104,600 | 410 |
| 2015-10-16 | 403 | 417 | 402 | 413 | 184,600 | 413 |
| 2015-10-15 | 394 | 412 | 393 | 409 | 262,200 | 409 |
| 2015-10-14 | 385 | 404 | 384 | 399 | 218,800 | 399 |
| 2015-10-13 | 385 | 386 | 378 | 386 | 31,400 | 386 |
| 2015-10-09 | 382 | 388 | 382 | 387 | 57,700 | 387 |
| 2015-10-08 | 386 | 391 | 381 | 383 | 44,900 | 383 |
| 2015-10-07 | 380 | 390 | 378 | 386 | 50,900 | 386 |
| 2015-10-06 | 384 | 390 | 380 | 383 | 79,100 | 383 |
| 2015-10-05 | 364 | 380 | 364 | 377 | 92,500 | 377 |
| 2015-10-02 | 363 | 367 | 361 | 364 | 48,700 | 364 |
| 2015-10-01 | 360 | 370 | 360 | 365 | 63,400 | 365 |
| 2015-09-30 | 356 | 367 | 353 | 365 | 87,400 | 365 |
| 2015-09-29 | 365 | 365 | 349 | 351 | 168,300 | 351 |
| 2015-09-28 | 371 | 377 | 365 | 373 | 63,700 | 373 |
| 2015-09-25 | 368 | 381 | 360 | 375 | 131,500 | 375 |
| 2015-09-24 | 374 | 379 | 367 | 370 | 110,600 | 370 |
| 2015-09-18 | 380 | 390 | 372 | 385 | 218,400 | 385 |
| 2015-09-17 | 382 | 392 | 378 | 384 | 184,400 | 384 |
| 2015-09-16 | 381 | 386 | 373 | 375 | 94,800 | 375 |
| 2015-09-15 | 392 | 392 | 370 | 381 | 138,700 | 381 |
| 2015-09-14 | 389 | 399 | 377 | 389 | 174,800 | 389 |
| 2015-09-11 | 376 | 395 | 375 | 394 | 243,300 | 394 |
| 2015-09-10 | 368 | 379 | 366 | 377 | 118,500 | 377 |
| 2015-09-09 | 376 | 384 | 367 | 384 | 231,500 | 384 |
| 2015-09-08 | 361 | 370 | 350 | 352 | 205,500 | 352 |
| 2015-09-07 | 361 | 380 | 354 | 364 | 225,800 | 364 |
| 2015-09-04 | 380 | 382 | 365 | 371 | 177,400 | 371 |
| 2015-09-03 | 393 | 406 | 374 | 387 | 271,000 | 387 |
| 2015-09-02 | 357 | 391 | 357 | 377 | 263,000 | 377 |
| 2015-09-01 | 394 | 399 | 375 | 376 | 296,900 | 376 |
| 2015-08-31 | 403 | 408 | 393 | 401 | 207,300 | 401 |
| 2015-08-28 | 402 | 415 | 402 | 406 | 330,200 | 406 |
| 2015-08-27 | 409 | 416 | 390 | 393 | 488,400 | 393 |
| 2015-08-26 | 387 | 394 | 360 | 385 | 556,400 | 385 |
| 2015-08-25 | 350 | 403 | 324 | 347 | 1,102,300 | 347 |
| 2015-08-24 | 405 | 421 | 366 | 384 | 748,900 | 384 |
| 2015-08-21 | 448 | 450 | 425 | 430 | 562,000 | 430 |
| 2015-08-20 | 465 | 475 | 463 | 464 | 190,000 | 464 |
| 2015-08-19 | 479 | 490 | 470 | 471 | 357,300 | 471 |
| 2015-08-18 | 486 | 495 | 478 | 482 | 357,700 | 482 |
| 2015-08-17 | 548 | 554 | 485 | 485 | 1,931,600 | 485 |
| 2015-08-14 | 488 | 528 | 482 | 528 | 1,206,500 | 528 |
| 2015-08-13 | 475 | 478 | 456 | 465 | 245,100 | 465 |
| 2015-08-12 | 478 | 489 | 473 | 476 | 144,000 | 476 |
| 2015-08-11 | 481 | 495 | 477 | 484 | 110,900 | 484 |
| 2015-08-10 | 488 | 491 | 468 | 484 | 293,800 | 484 |
| 2015-08-07 | 497 | 499 | 484 | 490 | 232,500 | 490 |
| 2015-08-06 | 500 | 509 | 498 | 500 | 207,700 | 500 |
| 2015-08-05 | 496 | 502 | 495 | 498 | 88,900 | 498 |
| 2015-08-04 | 501 | 501 | 493 | 495 | 89,900 | 495 |
| 2015-08-03 | 498 | 505 | 495 | 495 | 101,200 | 495 |
| 2015-07-31 | 496 | 500 | 493 | 498 | 88,800 | 498 |
| 2015-07-30 | 493 | 506 | 493 | 500 | 160,100 | 500 |
| 2015-07-29 | 515 | 521 | 498 | 499 | 228,500 | 499 |
| 2015-07-28 | 503 | 518 | 492 | 516 | 441,600 | 516 |
| 2015-07-27 | 560 | 572 | 515 | 519 | 3,270,800 | 519 |
| 2015-07-24 | 487 | 500 | 487 | 492 | 129,000 | 492 |
| 2015-07-23 | 499 | 499 | 487 | 488 | 138,600 | 488 |
| 2015-07-22 | 489 | 497 | 486 | 495 | 135,500 | 495 |
| 2015-07-21 | 499 | 506 | 493 | 496 | 143,300 | 496 |
| 2015-07-17 | 493 | 502 | 488 | 496 | 144,900 | 496 |
| 2015-07-16 | 486 | 490 | 473 | 490 | 141,700 | 490 |
| 2015-07-15 | 503 | 507 | 482 | 483 | 239,100 | 483 |
| 2015-07-14 | 490 | 512 | 485 | 500 | 529,600 | 500 |
| 2015-07-13 | 480 | 505 | 466 | 478 | 892,300 | 478 |
| 2015-07-10 | 454 | 459 | 439 | 440 | 255,400 | 440 |
| 2015-07-09 | 442 | 457 | 399 | 454 | 674,800 | 454 |
| 2015-07-08 | 501 | 502 | 467 | 474 | 420,000 | 474 |
| 2015-07-07 | 473 | 510 | 473 | 506 | 429,300 | 506 |
| 2015-07-06 | 480 | 485 | 452 | 470 | 546,400 | 470 |
| 2015-07-03 | 507 | 508 | 493 | 494 | 185,700 | 494 |
| 2015-07-02 | 508 | 514 | 503 | 504 | 161,300 | 504 |
| 2015-07-01 | 495 | 513 | 491 | 507 | 241,400 | 507 |
| 2015-06-30 | 484 | 503 | 484 | 490 | 259,600 | 490 |
| 2015-06-29 | 490 | 502 | 476 | 489 | 466,200 | 489 |
| 2015-06-26 | 525 | 527 | 515 | 515 | 208,200 | 515 |
| 2015-06-25 | 530 | 534 | 523 | 529 | 158,600 | 529 |
| 2015-06-24 | 526 | 530 | 524 | 524 | 176,000 | 524 |
| 2015-06-23 | 534 | 537 | 526 | 529 | 192,700 | 529 |
| 2015-06-22 | 535 | 540 | 523 | 531 | 240,500 | 531 |
| 2015-06-19 | 549 | 551 | 536 | 540 | 309,600 | 540 |
| 2015-06-18 | 549 | 558 | 539 | 551 | 454,700 | 551 |
| 2015-06-17 | 565 | 570 | 535 | 544 | 1,010,100 | 544 |
| 2015-06-16 | 656 | 662 | 572 | 573 | 2,163,000 | 573 |
| 2015-06-15 | 591 | 630 | 590 | 626 | 2,249,700 | 626 |
| 2015-06-12 | 572 | 583 | 555 | 575 | 938,700 | 575 |
| 2015-06-11 | 538 | 556 | 532 | 552 | 354,300 | 552 |
| 2015-06-10 | 579 | 588 | 530 | 542 | 1,157,500 | 542 |
| 2015-06-09 | 528 | 589 | 528 | 554 | 2,202,800 | 554 |
| 2015-06-08 | 510 | 540 | 505 | 530 | 811,400 | 530 |
| 2015-06-05 | 509 | 511 | 504 | 506 | 193,900 | 506 |
| 2015-06-04 | 510 | 515 | 502 | 512 | 243,000 | 512 |
| 2015-06-03 | 500 | 513 | 492 | 513 | 263,900 | 513 |
| 2015-06-02 | 504 | 505 | 491 | 494 | 425,000 | 494 |
| 2015-06-01 | 512 | 512 | 503 | 506 | 179,500 | 506 |
| 2015-05-29 | 515 | 518 | 508 | 514 | 237,800 | 514 |
| 2015-05-28 | 511 | 524 | 506 | 518 | 345,500 | 518 |
| 2015-05-27 | 506 | 520 | 501 | 507 | 279,200 | 507 |
| 2015-05-26 | 526 | 527 | 509 | 510 | 561,100 | 510 |
| 2015-05-25 | 539 | 549 | 529 | 530 | 669,000 | 530 |
| 2015-05-22 | 523 | 565 | 520 | 544 | 2,640,800 | 544 |
| 2015-05-21 | 496 | 521 | 495 | 513 | 727,100 | 513 |
| 2015-05-20 | 520 | 520 | 494 | 502 | 940,500 | 502 |
| 2015-05-19 | 525 | 533 | 515 | 520 | 768,400 | 520 |
| 2015-05-18 | 558 | 560 | 512 | 515 | 1,440,500 | 515 |
| 2015-05-15 | 566 | 577 | 545 | 564 | 968,300 | 564 |
| 2015-05-14 | 561 | 596 | 541 | 569 | 3,271,800 | 569 |
| 2015-05-13 | 606 | 709 | 540 | 550 | 8,207,500 | 550 |
| 2015-05-12 | 685 | 717 | 602 | 609 | 2,370,700 | 609 |
| 2015-05-11 | 660 | 695 | 643 | 675 | 1,676,400 | 675 |
| 2015-05-08 | 605 | 669 | 597 | 669 | 1,734,700 | 669 |
| 2015-05-07 | 579 | 596 | 563 | 595 | 611,600 | 595 |
| 2015-05-01 | 548 | 576 | 530 | 574 | 566,600 | 574 |
| 2015-04-30 | 546 | 593 | 542 | 553 | 803,400 | 553 |
| 2015-04-28 | 564 | 605 | 556 | 559 | 1,210,900 | 559 |
| 2015-04-27 | 535 | 559 | 527 | 559 | 781,500 | 559 |
| 2015-04-24 | 503 | 591 | 489 | 546 | 2,517,500 | 546 |
| 2015-04-23 | 504 | 535 | 501 | 509 | 543,700 | 509 |
| 2015-04-22 | 492 | 551 | 486 | 510 | 1,320,100 | 510 |
| 2015-04-21 | 468 | 518 | 461 | 500 | 1,180,500 | 500 |
| 2015-04-20 | 485 | 485 | 460 | 468 | 428,700 | 468 |
| 2015-04-17 | 488 | 504 | 485 | 487 | 367,600 | 487 |
| 2015-04-16 | 498 | 501 | 475 | 492 | 393,000 | 492 |
| 2015-04-15 | 512 | 522 | 478 | 496 | 903,400 | 496 |
| 2015-04-14 | 554 | 559 | 501 | 507 | 1,211,700 | 507 |
| 2015-04-13 | 491 | 568 | 491 | 550 | 2,655,400 | 550 |
| 2015-04-10 | 458 | 493 | 458 | 491 | 1,171,500 | 491 |
| 2015-04-09 | 460 | 473 | 454 | 461 | 571,400 | 461 |
| 2015-04-08 | 458 | 467 | 454 | 459 | 405,300 | 459 |
| 2015-04-07 | 480 | 480 | 453 | 456 | 818,200 | 456 |
| 2015-04-06 | 477 | 486 | 460 | 472 | 398,700 | 472 |
| 2015-04-03 | 491 | 501 | 462 | 469 | 859,700 | 469 |
| 2015-04-02 | 494 | 518 | 470 | 481 | 1,799,600 | 481 |
| 2015-04-01 | 470 | 558 | 450 | 504 | 4,494,500 | 504 |
| 2015-03-31 | 475 | 497 | 463 | 478 | 1,343,500 | 478 |
| 2015-03-30 | 467 | 533 | 467 | 499 | 2,867,600 | 499 |
| 2015-03-27 | 479 | 500 | 461 | 467 | 1,398,500 | 467 |
| 2015-03-26 | 543 | 543 | 486 | 495 | 1,993,700 | 495 |
| 2015-03-25 | 588 | 590 | 520 | 537 | 1,581,900 | 537 |
| 2015-03-24 | 555 | 605 | 546 | 558 | 1,987,700 | 558 |
| 2015-03-23 | 640 | 653 | 554 | 554 | 2,821,900 | 554 |
| 2015-03-20 | 630 | 687 | 595 | 654 | 2,711,900 | 654 |
| 2015-03-19 | 702 | 738 | 632 | 654 | 3,106,200 | 654 |
| 2015-03-18 | 685 | 791 | 656 | 717 | 6,447,300 | 717 |
| 2015-03-17 | 680 | 740 | 645 | 740 | 9,313,300 | 740 |
| 2015-03-16 | 590 | 640 | 586 | 640 | 4,912,800 | 640 |
| 2015-03-13 | 564 | 619 | 527 | 540 | 5,709,000 | 540 |
| 2015-03-12 | 485 | 545 | 475 | 544 | 5,092,600 | 544 |
| 2015-03-11 | 511 | 612 | 458 | 479 | 13,606,500 | 479 |
| 2015-03-10 | 445 | 512 | 426 | 512 | 5,969,900 | 512 |
| 2015-03-09 | 460 | 493 | 411 | 432 | 5,318,700 | 432 |
| 2015-03-06 | 505 | 523 | 435 | 475 | 6,528,500 | 475 |
| 2015-03-05 | 605 | 605 | 535 | 535 | 3,937,200 | 535 |
| 2015-03-04 | 605 | 635 | 570 | 635 | 6,842,900 | 635 |
| 2015-03-03 | 500 | 535 | 499 | 535 | 2,164,000 | 535 |
| 2015-03-02 | 430 | 512 | 410 | 455 | 7,374,300 | 455 |
| 2015-02-27 | 344 | 440 | 331 | 440 | 8,790,500 | 440 |
| 2015-02-26 | 307 | 380 | 301 | 360 | 10,655,400 | 360 |
| 2015-02-25 | 273 | 315 | 266 | 315 | 7,831,200 | 315 |
| 2015-02-24 | 218 | 237 | 215 | 235 | 599,300 | 235 |
| 2015-02-23 | 216 | 228 | 212 | 216 | 299,700 | 216 |
| 2015-02-20 | 220 | 230 | 211 | 220 | 452,900 | 220 |
| 2015-02-19 | 215 | 223 | 206 | 223 | 657,000 | 223 |
| 2015-02-18 | 242 | 258 | 209 | 223 | 1,194,400 | 223 |
| 2015-02-17 | 259 | 285 | 219 | 226 | 6,448,500 | 226 |
| 2015-02-16 | 197 | 219 | 195 | 219 | 953,200 | 219 |
| 2015-02-13 | 167 | 176 | 165 | 169 | 372,900 | 169 |
| 2015-02-12 | 160 | 163 | 160 | 163 | 27,700 | 163 |
| 2015-02-10 | 160 | 162 | 157 | 162 | 39,900 | 162 |
| 2015-02-09 | 160 | 162 | 158 | 161 | 28,700 | 161 |
| 2015-02-06 | 160 | 161 | 158 | 159 | 22,400 | 159 |
| 2015-02-05 | 162 | 162 | 159 | 160 | 38,400 | 160 |
| 2015-02-04 | 162 | 163 | 160 | 163 | 29,100 | 163 |
| 2015-02-03 | 162 | 164 | 158 | 162 | 61,000 | 162 |
| 2015-02-02 | 164 | 165 | 162 | 164 | 19,100 | 164 |
| 2015-01-30 | 162 | 166 | 162 | 165 | 23,000 | 165 |
| 2015-01-29 | 162 | 164 | 160 | 162 | 78,000 | 162 |
| 2015-01-28 | 164 | 166 | 163 | 163 | 82,300 | 163 |
| 2015-01-27 | 164 | 167 | 164 | 165 | 27,200 | 165 |
| 2015-01-26 | 162 | 166 | 162 | 165 | 22,300 | 165 |
| 2015-01-23 | 163 | 166 | 161 | 163 | 58,100 | 163 |
| 2015-01-22 | 160 | 164 | 159 | 162 | 45,500 | 162 |
| 2015-01-21 | 163 | 163 | 160 | 162 | 38,600 | 162 |
| 2015-01-20 | 160 | 163 | 157 | 162 | 65,000 | 162 |
| 2015-01-19 | 161 | 162 | 160 | 160 | 41,100 | 160 |
| 2015-01-16 | 161 | 162 | 160 | 162 | 18,600 | 162 |
| 2015-01-15 | 163 | 164 | 162 | 163 | 12,900 | 163 |
| 2015-01-14 | 165 | 165 | 161 | 163 | 26,100 | 163 |
| 2015-01-13 | 164 | 165 | 163 | 165 | 15,000 | 165 |
| 2015-01-09 | 166 | 167 | 165 | 165 | 21,000 | 165 |
| 2015-01-08 | 164 | 166 | 164 | 166 | 79,100 | 166 |
| 2015-01-07 | 166 | 169 | 165 | 167 | 37,700 | 167 |
| 2015-01-06 | 166 | 169 | 164 | 165 | 42,300 | 165 |
| 2015-01-05 | 172 | 172 | 165 | 171 | 62,700 | 171 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株