1. HOME >
  2. 株価時系列 >
  3. 2901 >
  4. 2014年

2901 (株)ウェルディッシュ 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
2014-12-3019519519019014,300190
2014-12-2919420119319431,900194
2014-12-261911941911931,900193
2014-12-2519219619019322,300193
2014-12-241901911891916,900191
2014-12-221961961881898,900189
2014-12-191921961921953,500195
2014-12-181911961901924,000192
2014-12-1719019618519112,100191
2014-12-1619619619119116,500191
2014-12-151961981951959,700195
2014-12-121941961931955,500195
2014-12-111951961931945,000194
2014-12-1019319819319512,400195
2014-12-0919419819319610,700196
2014-12-0819719719119312,300193
2014-12-0520120117619759,500197
2014-12-0420420520020023,700200
2014-12-0320520620120122,800201
2014-12-0220420520220536,100205
2014-12-012062062002019,400201
2014-11-2820220419920420,200204
2014-11-2719921019920127,700201
2014-11-261971991961986,700198
2014-11-2519820219619713,500197
2014-11-2119719719419711,800197
2014-11-2020020019419413,400194
2014-11-192032031971989,200198
2014-11-1819220719119838,900198
2014-11-1720020019019025,800190
2014-11-1420220219519927,300199
2014-11-1320722320020190,100201
2014-11-1220820820320536,100205
2014-11-1120520720220731,400207
2014-11-1020820920120464,800204
2014-11-07216223206208107,300208
2014-11-06212245210212355,100212
2014-11-05207232203205260,900205
2014-11-04211211201203118,700203
2014-10-31231235207217459,500217
2014-10-302102752092431,989,700243
2014-10-2920421119620247,600202
2014-10-2819220319220344,600203
2014-10-2719320018520026,700200
2014-10-2419820519219361,600193
2014-10-2319321319320597,900205
2014-10-2219519818519855,000198
2014-10-21194195180192146,300192
2014-10-2020920920120138,300201
2014-10-1721021720120185,900201
2014-10-1620320820020281,400202
2014-10-15216222204210148,100210
2014-10-1422223021821883,200218
2014-10-10235237220232185,300232
2014-10-09269271236241335,800241
2014-10-08268275251253215,700253
2014-10-07287293266269370,900269
2014-10-06400437292295774,800295
2014-10-03289361287361574,100361
2014-10-02210281209281132,300281
2014-10-012002012002011,300201
2014-09-301992051992052,200205
2014-09-292022051922055,100205
2014-09-26202202202202100202
2014-09-25194194194194100194
2014-09-24193193193193300193
2014-09-22196196196196200196
2014-09-19195195195195400195
2014-09-18195195195195100195
2014-09-161951951951951,000195
2014-09-121921921891892,200189
2014-09-11192192191191300191
2014-09-101931931891924,200192
2014-09-091931931931931,500193
2014-09-08192192190190800190
2014-09-05191191190191800191
2014-09-04191191191191100191
2014-09-03193193191191500191
2014-09-021951951931951,500195
2014-09-011951951901934,200193
2014-08-291911941911912,500191
2014-08-281931941931931,600193
2014-08-27197197194194200194
2014-08-261921971921972,800197
2014-08-25193195193195300195
2014-08-221981981931931,600193
2014-08-211951951931951,900195
2014-08-19198198198198100198
2014-08-15198198198198100198
2014-08-14194198194198300198
2014-08-13193198193198700198
2014-08-11194198194198400198
2014-08-08194194194194100194
2014-08-071981981941942,000194
2014-08-06198198198198600198
2014-08-04198198198198100198
2014-08-01198198198198400198
2014-07-311981981981981,400198
2014-07-30194196194196400196
2014-07-291951951941941,100194
2014-07-281991991981991,300199
2014-07-252002001921964,400196
2014-07-23200200200200600200
2014-07-222012012012011,500201
2014-07-18195195195195100195
2014-07-171951981951981,100198
2014-07-16200200199199700199
2014-07-15201201196200900200
2014-07-14200200199199800199
2014-07-11198198198198100198
2014-07-10200200197200900200
2014-07-09200200200200100200
2014-07-08195200195200200200
2014-07-07200200195200600200
2014-07-041981981981981,000198
2014-07-031991991971971,700197
2014-07-02195199194199300199
2014-07-011901991901991,700199
2014-06-301861901861902,300190
2014-06-271841871831832,100183
2014-06-261871871841872,900187
2014-06-25186187186187400187
2014-06-24186186186186100186
2014-06-231831881831881,300188
2014-06-191851851831833,000183
2014-06-18185188184185500185
2014-06-17185185184185500185
2014-06-161861861831831,100183
2014-06-13183183183183500183
2014-06-121891891831831,600183
2014-06-11182188182188400188
2014-06-10180182180182500182
2014-06-091811831811821,300182
2014-06-06180181180181300181
2014-06-051831831791791,300179
2014-06-041821841791811,700181
2014-06-0318318417717713,800177
2014-06-02187188187188400188
2014-05-30190190187187500187
2014-05-29190194190194500194
2014-05-281851971831852,000185
2014-05-271721951701953,000195
2014-05-20177177177177100177
2014-05-191801801771801,200180
2014-05-15178178178178200178
2014-05-13183183178178600178
2014-05-08188188188188400188
2014-05-071981981861861,000186
2014-05-02184184184184100184
2014-04-30190190184185900185
2014-04-25190190190190100190
2014-04-242022021891921,500192
2014-04-23198198194195400195
2014-04-222082081921981,900198
2014-04-16195195195195500195
2014-04-15202202199199200199
2014-04-14205205205205500205
2014-04-11220220211211700211
2014-04-10212212212212100212
2014-04-09220220211212400212
2014-04-082102152102142,700214
2014-04-07210210210210200210
2014-04-042202202102102,000210
2014-04-02212215212215500215
2014-04-012262302092202,300220
2014-03-312292292292291,000229
2014-03-28228230228228700228
2014-03-272372372332332,700233
2014-03-262342502342421,600242
2014-03-252272332272331,600233
2014-03-24230230229230400230
2014-03-202342392302307,200230
2014-03-192362362342341,000234
2014-03-182402402332343,500234
2014-03-172472472382421,800242
2014-03-14255255255255100255
2014-03-132492552492551,200255
2014-03-122442502362502,700250
2014-03-112502502492492,600249
2014-03-102512592512522,300252
2014-03-072602612602603,500260
2014-03-062542852542603,100260
2014-03-052722722522652,600265
2014-03-04275275274274800274
2014-03-032712752712752,100275
2014-02-28269269269269200269
2014-02-272702712692692,000269
2014-02-262752772702752,400275
2014-02-252762762732761,400276
2014-02-24277277277277800277
2014-02-212732732722721,200272
2014-02-202732742732731,100273
2014-02-19273273273273300273
2014-02-182712902712766,500276
2014-02-1724529724526413,800264
2014-02-142162402162401,700240
2014-02-132292292122283,800228
2014-02-102302302262293,200229
2014-02-07225225224225600225
2014-02-062212242202241,100224
2014-02-052142142132142,200214
2014-02-042152172132165,200216
2014-02-032222232182232,000223
2014-01-312212222182224,800222
2014-01-302212212152203,300220
2014-01-292202222202211,100221
2014-01-282242242162226,100222
2014-01-272192232172233,200223
2014-01-2422323421522519,900225
2014-01-2322930022722761,600227
2014-01-222342342202203,900220
2014-01-212282302262284,700228
2014-01-202282282262273,900227
2014-01-172202282202282,500228
2014-01-1622023021722010,300220
2014-01-152082102082105,600210
2014-01-142072092072084,000208
2014-01-102082082062084,600208
2014-01-09206208206208200208
2014-01-08202202202202100202
2014-01-072022032022022,300202
2014-01-061971991971993,700199

分割・併合履歴 ： なし