2388 (株)ウェッジホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,029	1,075	1,010	1,045	217,900	1,045
2016-12-29	1,133	1,133	1,034	1,043	263,200	1,043
2016-12-28	1,040	1,143	1,035	1,098	444,300	1,098
2016-12-27	1,016	1,050	1,000	1,003	250,500	1,003
2016-12-26	1,026	1,045	984	1,032	349,800	1,032
2016-12-22	1,111	1,120	1,047	1,047	396,400	1,047
2016-12-21	1,160	1,228	1,080	1,104	887,500	1,104
2016-12-20	1,097	1,208	1,088	1,190	826,600	1,190
2016-12-19	1,065	1,128	1,046	1,092	292,500	1,092
2016-12-16	1,060	1,099	1,040	1,077	281,100	1,077
2016-12-15	1,108	1,112	1,068	1,077	146,900	1,077
2016-12-14	1,128	1,128	1,090	1,106	281,800	1,106
2016-12-13	1,065	1,119	1,041	1,081	259,900	1,081
2016-12-12	1,080	1,098	1,014	1,081	456,100	1,081
2016-12-09	1,144	1,160	1,093	1,102	477,600	1,102
2016-12-08	1,151	1,195	1,137	1,170	291,700	1,170
2016-12-07	1,189	1,240	1,122	1,143	619,100	1,143
2016-12-06	1,100	1,200	1,093	1,165	398,000	1,165
2016-12-05	1,078	1,123	1,052	1,120	234,000	1,120
2016-12-02	1,096	1,155	1,040	1,100	490,800	1,100
2016-12-01	1,199	1,238	1,073	1,129	1,325,100	1,129
2016-11-30	1,002	1,190	1,000	1,112	1,203,700	1,112
2016-11-29	1,030	1,091	986	1,009	1,270,200	1,009
2016-11-28	970	1,017	952	1,008	843,700	1,008
2016-11-25	955	959	880	944	1,049,800	944
2016-11-24	1,029	1,061	952	964	1,351,600	964
2016-11-22	995	1,015	926	979	1,387,000	979
2016-11-21	965	1,012	954	1,012	2,302,400	1,012
2016-11-18	747	880	742	862	1,329,400	862
2016-11-17	763	769	725	738	400,100	738
2016-11-16	758	782	721	748	1,015,200	748
2016-11-15	678	728	631	728	999,000	728
2016-11-14	606	640	584	628	254,400	628
2016-11-11	662	662	590	616	348,300	616
2016-11-10	650	671	635	642	294,500	642
2016-11-09	648	650	560	600	600,500	600
2016-11-08	669	669	645	650	100,100	650
2016-11-07	659	674	650	656	157,000	656
2016-11-04	650	650	621	633	248,700	633
2016-11-02	696	697	643	668	376,700	668
2016-11-01	723	723	699	706	124,800	706
2016-10-31	710	723	702	712	156,600	712
2016-10-28	708	715	700	708	119,400	708
2016-10-27	702	734	692	698	363,300	698
2016-10-26	671	706	670	701	350,600	701
2016-10-25	678	689	652	663	200,100	663
2016-10-24	662	687	662	670	207,600	670
2016-10-21	676	680	655	660	157,700	660
2016-10-20	650	682	650	674	200,300	674
2016-10-19	640	669	640	657	204,000	657
2016-10-17	696	696	595	631	1,126,900	631
2016-10-13	689	745	686	701	476,100	701
2016-10-12	700	724	688	699	431,500	699
2016-10-11	624	714	611	710	1,353,100	710
2016-10-07	604	618	596	614	228,500	614
2016-10-06	617	625	606	609	287,700	609
2016-10-05	615	629	592	620	487,500	620
2016-10-04	612	623	606	609	386,400	609
2016-10-03	591	621	591	599	361,200	599
2016-09-30	583	625	578	592	660,400	592
2016-09-29	584	604	571	587	534,700	587
2016-09-28	538	580	538	568	382,000	568
2016-09-27	561	565	538	558	514,500	558
2016-09-26	525	578	525	576	1,031,200	576
2016-09-23	500	528	488	519	360,600	519
2016-09-21	475	519	468	499	289,700	499
2016-09-20	483	494	474	478	131,400	478
2016-09-16	482	497	481	487	152,100	487
2016-09-15	469	484	466	477	229,200	477
2016-09-14	487	487	463	470	485,200	470
2016-09-13	490	509	477	492	332,600	492
2016-09-12	516	525	464	482	681,900	482
2016-09-09	500	529	499	528	338,900	528
2016-09-08	547	547	486	506	1,163,700	506
2016-09-07	500	565	500	556	1,022,100	556
2016-09-06	491	502	481	495	243,600	495
2016-09-05	490	516	482	499	874,700	499
2016-09-02	430	492	425	478	843,100	478
2016-09-01	461	493	429	430	1,031,300	430
2016-08-31	433	459	410	455	605,900	455
2016-08-30	425	473	415	435	1,804,600	435
2016-08-29	383	447	369	447	1,293,600	447
2016-08-26	379	379	365	367	129,300	367
2016-08-25	355	386	354	380	257,500	380
2016-08-24	358	367	353	355	101,600	355
2016-08-23	353	366	353	360	87,300	360
2016-08-22	381	385	342	355	244,500	355
2016-08-19	363	381	361	378	180,400	378
2016-08-18	380	385	357	361	312,100	361
2016-08-17	386	397	372	386	772,100	386
2016-08-16	359	379	338	371	519,600	371
2016-08-15	311	369	311	351	802,700	351
2016-08-12	313	320	306	309	143,800	309
2016-08-10	307	319	306	306	98,900	306
2016-08-09	304	314	301	310	85,300	310
2016-08-08	315	321	304	306	82,300	306
2016-08-05	319	324	306	312	170,200	312
2016-08-04	301	321	301	319	114,500	319
2016-08-03	302	310	300	301	60,600	301
2016-08-02	306	310	300	307	61,900	307
2016-08-01	307	314	300	307	54,400	307
2016-07-29	297	304	288	302	90,600	302
2016-07-28	308	308	300	300	74,300	300
2016-07-27	300	304	297	301	38,600	301
2016-07-26	304	310	300	302	55,700	302
2016-07-25	299	311	297	307	96,000	307
2016-07-22	300	307	297	299	60,100	299
2016-07-21	304	320	302	308	118,400	308
2016-07-20	299	308	297	299	58,300	299
2016-07-19	304	309	296	305	151,000	305
2016-07-15	326	326	301	306	246,300	306
2016-07-14	325	355	316	320	504,700	320
2016-07-13	332	406	312	333	1,962,800	333
2016-07-12	280	348	280	347	1,168,500	347
2016-07-11	273	274	263	268	60,200	268
2016-07-08	272	276	261	263	83,400	263
2016-07-07	271	278	269	270	63,400	270
2016-07-06	278	282	270	271	84,200	271
2016-07-05	286	289	276	283	61,900	283
2016-07-04	281	290	281	285	41,700	285
2016-07-01	284	287	277	285	50,100	285
2016-06-30	290	292	275	276	118,200	276
2016-06-29	283	287	279	286	63,000	286
2016-06-28	260	285	253	275	115,800	275
2016-06-27	265	276	255	270	97,200	270
2016-06-24	290	302	216	259	453,900	259
2016-06-23	274	282	270	280	108,100	280
2016-06-22	274	279	271	279	50,900	279
2016-06-21	269	283	266	273	170,700	273
2016-06-20	276	283	269	276	124,900	276
2016-06-17	273	280	268	271	108,300	271
2016-06-16	283	290	266	270	118,400	270
2016-06-15	284	301	274	288	192,100	288
2016-06-14	304	308	279	281	236,800	281
2016-06-13	326	335	307	308	166,500	308
2016-06-10	340	341	331	334	78,200	334
2016-06-09	335	344	333	335	112,000	335
2016-06-08	329	342	325	339	86,100	339
2016-06-07	330	336	325	329	68,800	329
2016-06-06	328	337	327	335	93,100	335
2016-06-03	333	342	333	342	99,000	342
2016-06-02	346	348	317	333	187,700	333
2016-06-01	352	356	346	351	109,600	351
2016-05-31	351	357	346	357	99,400	357
2016-05-30	337	353	337	350	88,400	350
2016-05-27	338	350	337	337	76,500	337
2016-05-26	349	354	328	341	312,700	341
2016-05-25	361	379	344	356	490,700	356
2016-05-24	337	368	335	359	576,900	359
2016-05-23	323	338	321	337	238,400	337
2016-05-20	317	329	309	323	197,300	323
2016-05-19	304	327	292	320	423,000	320
2016-05-18	299	352	289	296	1,128,300	296
2016-05-17	295	305	295	297	83,900	297
2016-05-16	300	319	293	296	279,500	296
2016-05-13	308	308	293	293	117,800	293
2016-05-12	299	306	293	306	108,300	306
2016-05-11	295	301	295	299	102,200	299
2016-05-10	288	295	288	294	94,500	294
2016-05-09	294	300	291	291	102,100	291
2016-05-06	308	308	295	301	93,200	301
2016-05-02	290	318	288	308	109,000	308
2016-04-28	323	323	299	306	173,100	306
2016-04-27	306	325	299	315	140,500	315
2016-04-26	327	333	295	305	320,200	305
2016-04-25	310	367	304	325	1,011,900	325
2016-04-22	309	310	295	303	323,400	303
2016-04-21	261	299	261	293	521,600	293
2016-04-20	268	268	254	259	81,000	259
2016-04-19	253	267	253	260	70,600	260
2016-04-18	255	260	249	250	88,800	250
2016-04-15	268	274	262	263	95,900	263
2016-04-14	256	278	256	268	180,800	268
2016-04-13	250	256	249	254	65,200	254
2016-04-12	254	258	246	250	93,500	250
2016-04-11	245	254	239	249	78,900	249
2016-04-08	238	247	231	244	135,100	244
2016-04-07	239	249	236	237	95,100	237
2016-04-06	242	251	238	242	77,000	242
2016-04-05	269	269	243	247	170,600	247
2016-04-04	270	270	262	266	83,800	266
2016-04-01	285	288	270	271	163,400	271
2016-03-31	283	296	283	286	45,900	286
2016-03-30	284	307	280	282	273,500	282
2016-03-29	272	288	271	283	113,100	283
2016-03-28	278	278	266	274	55,400	274
2016-03-25	280	280	274	275	68,900	275
2016-03-24	279	280	275	278	69,900	278
2016-03-23	279	282	276	279	51,700	279
2016-03-22	281	285	277	280	56,200	280
2016-03-18	291	292	276	282	147,100	282
2016-03-17	300	308	291	295	133,300	295
2016-03-16	287	302	285	296	117,400	296
2016-03-15	285	291	285	287	86,300	287
2016-03-14	292	295	284	287	122,900	287
2016-03-11	289	295	286	291	82,700	291
2016-03-10	294	302	293	294	80,000	294
2016-03-09	296	298	288	295	135,300	295
2016-03-08	312	312	286	303	240,800	303
2016-03-07	301	323	300	304	368,300	304
2016-03-04	270	334	269	308	1,018,800	308
2016-03-03	270	280	269	273	202,600	273
2016-03-02	267	277	265	274	217,900	274
2016-03-01	256	262	253	262	116,900	262
2016-02-29	265	266	253	261	122,500	261
2016-02-26	265	275	260	261	230,800	261
2016-02-25	252	264	252	263	207,400	263
2016-02-24	251	260	251	252	242,800	252
2016-02-23	271	272	255	258	182,900	258
2016-02-22	255	271	245	263	329,000	263
2016-02-19	272	280	254	255	395,100	255
2016-02-18	267	277	262	266	304,400	266
2016-02-17	274	274	251	262	514,300	262
2016-02-16	280	281	268	273	532,300	273
2016-02-15	290	299	253	274	1,325,200	274
2016-02-12	334	353	325	331	233,300	331
2016-02-10	373	379	350	369	199,600	369
2016-02-09	372	382	360	365	189,200	365
2016-02-08	368	400	368	392	100,100	392
2016-02-05	390	400	363	382	227,500	382
2016-02-04	400	415	392	395	127,300	395
2016-02-03	420	422	399	403	195,300	403
2016-02-02	414	425	414	420	110,000	420
2016-02-01	401	420	401	414	208,800	414
2016-01-29	388	400	377	400	137,700	400
2016-01-28	388	397	379	391	93,300	391
2016-01-27	399	401	381	392	132,100	392
2016-01-26	396	398	388	394	119,700	394
2016-01-25	391	405	385	404	130,400	404
2016-01-22	371	387	363	384	123,200	384
2016-01-21	371	397	354	358	237,100	358
2016-01-20	405	406	380	383	234,100	383
2016-01-19	394	411	392	411	122,300	411
2016-01-18	383	403	373	400	181,800	400
2016-01-15	429	432	399	400	210,900	400
2016-01-14	400	413	393	413	268,300	413
2016-01-13	405	422	404	418	155,300	418
2016-01-12	412	415	383	384	329,300	384
2016-01-08	415	424	410	420	141,000	420
2016-01-07	419	427	411	423	187,800	423
2016-01-06	433	442	422	425	129,800	425
2016-01-05	445	446	430	437	154,500	437
2016-01-04	447	476	447	455	213,500	455

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 [2016年度]

2388 (株)ウェッジホールディングスの時系列データ [2016年度]