2901 (株)ウェルディッシュ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 590 | 590 | 552 | 552 | 2,000 | 552 |
| 2005-12-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-12-20 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2005-12-19 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2005-12-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-12-07 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2005-12-05 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-12-02 | 565 | 576 | 565 | 576 | 3,000 | 576 |
| 2005-12-01 | 564 | 570 | 564 | 570 | 3,000 | 570 |
| 2005-11-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-11-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-11-21 | 580 | 580 | 560 | 560 | 2,000 | 560 |
| 2005-11-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-11-14 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2005-11-11 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 2005-11-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-11-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-11-01 | 550 | 563 | 550 | 563 | 5,000 | 563 |
| 2005-10-31 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2005-10-27 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2005-10-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-10-24 | 532 | 532 | 532 | 532 | 9,000 | 532 |
| 2005-10-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-10-18 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2005-10-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-10-13 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2005-10-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-10-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-10-06 | 535 | 535 | 525 | 525 | 3,000 | 525 |
| 2005-09-30 | 541 | 541 | 520 | 520 | 4,000 | 520 |
| 2005-09-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-09-27 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 2005-09-26 | 550 | 550 | 546 | 546 | 5,000 | 546 |
| 2005-09-21 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-09-16 | 548 | 578 | 548 | 549 | 8,000 | 549 |
| 2005-09-15 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-09-14 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-09-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-09-08 | 541 | 541 | 540 | 541 | 3,000 | 541 |
| 2005-09-07 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2005-09-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-09-05 | 548 | 549 | 548 | 549 | 2,000 | 549 |
| 2005-08-29 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2005-08-26 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2005-08-24 | 544 | 546 | 544 | 546 | 4,000 | 546 |
| 2005-08-23 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2005-08-22 | 543 | 546 | 543 | 546 | 2,000 | 546 |
| 2005-08-18 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2005-08-12 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-08-11 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-08-10 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2005-08-01 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-07-29 | 531 | 531 | 531 | 531 | 8,000 | 531 |
| 2005-07-28 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-07-27 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2005-07-26 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-07-25 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2005-07-19 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2005-07-15 | 527 | 528 | 527 | 528 | 3,000 | 528 |
| 2005-07-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-07-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-07-11 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-07-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-07-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-07-01 | 578 | 579 | 578 | 579 | 2,000 | 579 |
| 2005-06-30 | 579 | 579 | 569 | 569 | 3,000 | 569 |
| 2005-06-29 | 570 | 580 | 551 | 580 | 12,000 | 580 |
| 2005-06-28 | 509 | 579 | 509 | 579 | 15,000 | 579 |
| 2005-06-27 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2005-06-23 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2005-06-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-06-17 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2005-05-27 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2005-05-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-05-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-05-06 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2005-04-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-04-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-04-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-04-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-01 | 555 | 555 | 545 | 545 | 2,000 | 545 |
| 2005-03-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-03-24 | 595 | 599 | 595 | 599 | 4,000 | 599 |
| 2005-03-23 | 594 | 595 | 592 | 592 | 3,000 | 592 |
| 2005-03-22 | 590 | 592 | 590 | 592 | 3,000 | 592 |
| 2005-03-18 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2005-03-17 | 580 | 594 | 580 | 590 | 3,000 | 590 |
| 2005-03-16 | 590 | 590 | 585 | 588 | 3,000 | 588 |
| 2005-03-15 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 2005-03-14 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2005-03-11 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2005-03-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-03-08 | 554 | 560 | 550 | 550 | 3,000 | 550 |
| 2005-03-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-03-04 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2005-03-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-28 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2005-02-24 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-02-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-02-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-02-16 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-02-15 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2005-02-07 | 500 | 525 | 500 | 525 | 3,000 | 525 |
| 2005-02-04 | 510 | 510 | 499 | 499 | 2,000 | 499 |
| 2005-02-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-01-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-01-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-01-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-24 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2005-01-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-01-19 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-01-18 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-01-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-01-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-01-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-01-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-01-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-01-05 | 484 | 484 | 484 | 484 | 1,000 | 484 |
分割・併合履歴 ： なし
