2901 (株)ウェルディッシュ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 105 | 108 | 105 | 108 | 4,000 | 108 |
| 2012-12-27 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2012-12-26 | 104 | 106 | 104 | 105 | 6,000 | 105 |
| 2012-12-25 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2012-12-21 | 105 | 108 | 105 | 108 | 2,000 | 108 |
| 2012-12-20 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2012-12-19 | 106 | 106 | 105 | 105 | 6,000 | 105 |
| 2012-12-18 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2012-12-17 | 103 | 111 | 103 | 108 | 16,000 | 108 |
| 2012-12-14 | 105 | 105 | 103 | 103 | 5,000 | 103 |
| 2012-12-13 | 102 | 111 | 102 | 105 | 6,000 | 105 |
| 2012-12-12 | 102 | 102 | 100 | 100 | 4,000 | 100 |
| 2012-12-11 | 99 | 100 | 99 | 100 | 3,000 | 100 |
| 2012-12-10 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2012-12-07 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2012-12-06 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2012-12-05 | 98 | 98 | 96 | 96 | 2,000 | 96 |
| 2012-12-03 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2012-11-30 | 98 | 98 | 96 | 96 | 3,000 | 96 |
| 2012-11-29 | 95 | 97 | 95 | 97 | 3,000 | 97 |
| 2012-11-26 | 96 | 98 | 96 | 98 | 2,000 | 98 |
| 2012-11-20 | 96 | 97 | 95 | 97 | 6,000 | 97 |
| 2012-11-19 | 97 | 98 | 95 | 97 | 5,000 | 97 |
| 2012-11-16 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2012-11-15 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2012-11-14 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2012-11-12 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2012-11-09 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-11-08 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-11-07 | 96 | 98 | 96 | 98 | 8,000 | 98 |
| 2012-11-06 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-11-05 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-11-02 | 97 | 98 | 97 | 98 | 6,000 | 98 |
| 2012-11-01 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-10-31 | 96 | 97 | 96 | 97 | 4,000 | 97 |
| 2012-10-30 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2012-10-29 | 102 | 102 | 99 | 99 | 3,000 | 99 |
| 2012-10-26 | 102 | 102 | 99 | 102 | 5,000 | 102 |
| 2012-10-25 | 107 | 107 | 97 | 102 | 17,000 | 102 |
| 2012-10-24 | 100 | 106 | 93 | 97 | 35,000 | 97 |
| 2012-10-19 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2012-10-18 | 92 | 93 | 92 | 93 | 3,000 | 93 |
| 2012-10-17 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2012-10-12 | 93 | 94 | 93 | 94 | 3,000 | 94 |
| 2012-10-11 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2012-10-10 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2012-10-04 | 92 | 93 | 92 | 93 | 4,000 | 93 |
| 2012-10-03 | 95 | 95 | 92 | 92 | 2,000 | 92 |
| 2012-09-28 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-09-27 | 94 | 95 | 94 | 95 | 2,000 | 95 |
| 2012-09-26 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-09-25 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2012-09-24 | 98 | 99 | 98 | 98 | 3,000 | 98 |
| 2012-09-21 | 97 | 98 | 97 | 98 | 2,000 | 98 |
| 2012-09-20 | 97 | 98 | 96 | 96 | 3,000 | 96 |
| 2012-09-19 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2012-09-18 | 96 | 97 | 96 | 97 | 2,000 | 97 |
| 2012-09-10 | 97 | 98 | 96 | 98 | 4,000 | 98 |
| 2012-09-07 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-09-05 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2012-09-04 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-08-30 | 94 | 97 | 94 | 97 | 3,000 | 97 |
| 2012-08-28 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-08-27 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2012-08-20 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2012-08-15 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-08-14 | 95 | 95 | 94 | 94 | 3,000 | 94 |
| 2012-08-10 | 98 | 98 | 93 | 93 | 2,000 | 93 |
| 2012-08-08 | 95 | 98 | 95 | 98 | 4,000 | 98 |
| 2012-08-03 | 91 | 96 | 91 | 96 | 2,000 | 96 |
| 2012-08-02 | 95 | 95 | 92 | 92 | 3,000 | 92 |
| 2012-08-01 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2012-07-31 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-07-25 | 96 | 97 | 96 | 97 | 3,000 | 97 |
| 2012-07-24 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-07-20 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-07-19 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2012-07-18 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2012-07-13 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2012-07-12 | 94 | 96 | 92 | 96 | 3,000 | 96 |
| 2012-07-11 | 95 | 95 | 92 | 95 | 6,000 | 95 |
| 2012-07-10 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2012-07-09 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-07-06 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2012-07-05 | 97 | 97 | 96 | 96 | 4,000 | 96 |
| 2012-07-03 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2012-07-02 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2012-06-29 | 94 | 95 | 94 | 95 | 3,000 | 95 |
| 2012-06-25 | 94 | 95 | 94 | 95 | 2,000 | 95 |
| 2012-06-22 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2012-06-21 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2012-06-18 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2012-06-13 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2012-06-04 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-05-29 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2012-05-25 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2012-05-24 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2012-05-23 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2012-05-22 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2012-05-21 | 90 | 93 | 90 | 93 | 2,000 | 93 |
| 2012-05-18 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2012-05-17 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-05-16 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2012-05-15 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2012-05-10 | 94 | 95 | 94 | 95 | 4,000 | 95 |
| 2012-05-09 | 95 | 95 | 91 | 91 | 2,000 | 91 |
| 2012-05-08 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-05-07 | 94 | 95 | 94 | 95 | 4,000 | 95 |
| 2012-05-02 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2012-04-27 | 94 | 95 | 94 | 95 | 2,000 | 95 |
| 2012-04-26 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2012-04-24 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2012-04-23 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-04-20 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-04-18 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2012-04-16 | 96 | 96 | 95 | 95 | 2,000 | 95 |
| 2012-04-13 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2012-04-12 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2012-04-11 | 99 | 99 | 99 | 99 | 4,000 | 99 |
| 2012-04-10 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2012-04-06 | 99 | 99 | 98 | 98 | 4,000 | 98 |
| 2012-04-05 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2012-04-04 | 104 | 104 | 102 | 102 | 13,000 | 102 |
| 2012-04-03 | 103 | 109 | 103 | 108 | 13,000 | 108 |
| 2012-04-02 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2012-03-30 | 105 | 110 | 105 | 110 | 8,000 | 110 |
| 2012-03-29 | 108 | 109 | 105 | 105 | 8,000 | 105 |
| 2012-03-28 | 105 | 110 | 103 | 108 | 25,000 | 108 |
| 2012-03-27 | 122 | 125 | 120 | 125 | 17,000 | 125 |
| 2012-03-26 | 123 | 123 | 118 | 120 | 12,000 | 120 |
| 2012-03-23 | 118 | 119 | 118 | 118 | 5,000 | 118 |
| 2012-03-22 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2012-03-21 | 115 | 116 | 114 | 116 | 7,000 | 116 |
| 2012-03-19 | 120 | 120 | 115 | 116 | 30,000 | 116 |
| 2012-03-16 | 103 | 151 | 103 | 118 | 150,000 | 118 |
| 2012-03-15 | 103 | 104 | 103 | 103 | 5,000 | 103 |
| 2012-03-14 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2012-03-13 | 103 | 104 | 103 | 103 | 4,000 | 103 |
| 2012-03-12 | 102 | 104 | 102 | 102 | 3,000 | 102 |
| 2012-03-09 | 103 | 105 | 101 | 101 | 11,000 | 101 |
| 2012-03-08 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2012-03-07 | 103 | 103 | 100 | 100 | 5,000 | 100 |
| 2012-03-06 | 102 | 102 | 101 | 102 | 4,000 | 102 |
| 2012-03-05 | 104 | 104 | 102 | 103 | 5,000 | 103 |
| 2012-03-02 | 99 | 102 | 98 | 102 | 5,000 | 102 |
| 2012-03-01 | 100 | 102 | 98 | 98 | 9,000 | 98 |
| 2012-02-29 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2012-02-28 | 100 | 103 | 98 | 103 | 16,000 | 103 |
| 2012-02-27 | 96 | 98 | 96 | 98 | 9,000 | 98 |
| 2012-02-24 | 93 | 95 | 93 | 95 | 9,000 | 95 |
| 2012-02-23 | 96 | 96 | 89 | 94 | 15,000 | 94 |
| 2012-02-21 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2012-02-17 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2012-02-16 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2012-02-15 | 81 | 81 | 80 | 81 | 6,000 | 81 |
| 2012-02-14 | 81 | 82 | 81 | 82 | 3,000 | 82 |
| 2012-02-13 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2012-02-10 | 80 | 81 | 80 | 81 | 4,000 | 81 |
| 2012-02-09 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2012-02-06 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-02-03 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-02-02 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-02-01 | 82 | 82 | 82 | 82 | 3,000 | 82 |
| 2012-01-31 | 78 | 79 | 78 | 79 | 5,000 | 79 |
| 2012-01-30 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2012-01-26 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2012-01-25 | 76 | 76 | 76 | 76 | 3,000 | 76 |
| 2012-01-24 | 74 | 75 | 74 | 75 | 3,000 | 75 |
| 2012-01-23 | 78 | 78 | 74 | 74 | 13,000 | 74 |
| 2012-01-17 | 76 | 76 | 74 | 75 | 5,000 | 75 |
| 2012-01-13 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-01-12 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-01-11 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2012-01-06 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2012-01-05 | 80 | 80 | 79 | 80 | 9,000 | 80 |
| 2012-01-04 | 85 | 85 | 85 | 85 | 1,000 | 85 |
分割・併合履歴 ： なし
