2901 (株)ウェルディッシュ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2916016315815988,200159
2017-12-2816116216016146,200161
2017-12-2715616015615834,400158
2017-12-2615815915515685,400156
2017-12-2515816015715874,600158
2017-12-2215715915615740,900157
2017-12-2115815915715724,100157
2017-12-2015715815515740,200157
2017-12-1915916015715792,100157
2017-12-1816116215915957,000159
2017-12-1516316316016142,500161
2017-12-1416116316016135,900161
2017-12-1316416516016191,500161
2017-12-1216316516216332,800163
2017-12-1116516616116392,100163
2017-12-0816116516116484,200164
2017-12-07164165161161113,900161
2017-12-061711951611651,318,800165
2017-12-0516916916416687,800166
2017-12-0417117416916937,100169
2017-12-0117417517117220,100172
2017-11-3017417517117143,800171
2017-11-2917217417117323,200173
2017-11-2817317517117225,100172
2017-11-2717017317017319,400173
2017-11-2417317516916956,400169
2017-11-2217117417017252,800172
2017-11-2117017116917114,800171
2017-11-2017017116816821,600168
2017-11-1717117116616738,900167
2017-11-1616116916116946,100169
2017-11-1516916916216336,600163
2017-11-1316717116516684,500166
2017-11-1017017416916956,200169
2017-11-09176181167170114,700170
2017-11-0817717917617628,900176
2017-11-0717818017617752,200177
2017-11-06184185177177140,900177
2017-11-02186189182184193,300184
2017-11-011982151861871,197,700187
2017-10-3119119218718856,200188
2017-10-3019219519019159,000191
2017-10-2719019218819032,900190
2017-10-2618919118818942,100189
2017-10-25185193183191141,600191
2017-10-2418518618318553,900185
2017-10-23184187183184104,600184
2017-10-2019019018318564,000185
2017-10-1919019118618797,600187
2017-10-18194195188188133,500188
2017-10-17199212191193469,900193
2017-10-16194200190194150,900194
2017-10-13199199192194171,000194
2017-10-1220220419919994,800199
2017-10-1120220620120294,600202
2017-10-10202203199203115,900203
2017-10-0620420620120357,500203
2017-10-0520520820220496,300204
2017-10-04208211205205141,500205
2017-10-03212216207207235,200207
2017-10-02211218207211341,900211
2017-09-292402402182181,443,700218
2017-09-281992461992463,589,900246
2017-09-27196200189196105,200196
2017-09-2620120319519791,400197
2017-09-25202206201202100,400202
2017-09-22207210205206188,800206
2017-09-21218219212215116,500215
2017-09-20228228215219195,000219
2017-09-19224225217220193,400220
2017-09-15236237220224306,700224
2017-09-14262263232239457,800239
2017-09-132452802442511,832,800251
2017-09-122382492242371,295,600237
2017-09-112573032572781,776,200278
2017-09-082412752362601,685,700260
2017-09-072272952152613,564,100261
2017-09-06241249213225815,100225
2017-09-052152732112553,524,500255
2017-09-04205219198207465,600207
2017-09-012672682052151,736,000215
2017-08-312002351992353,427,000235
2017-08-30173187173185205,100185
2017-08-2917317516917330,100173
2017-08-28184186178178121,900178
2017-08-25185186176186226,200186
2017-08-24175186173176576,300176
2017-08-2317017217017136,200171
2017-08-2216917016716914,500169
2017-08-2116917016616815,500168
2017-08-1816716916416929,100169
2017-08-1717217216616740,000167
2017-08-1616517016416953,000169
2017-08-1516416616216529,200165
2017-08-1416816816116465,900164
2017-08-1017417717017243,600172
2017-08-09180184171177163,900177
2017-08-08165178165177129,200177
2017-08-0716916916316433,500164
2017-08-0416216916116580,500165
2017-08-03178178161165130,700165
2017-08-02179191168173533,800173
2017-08-011692001621691,137,900169
2017-07-31167174167174160,900174
2017-07-281631951631751,710,300175
2017-07-2715916115715867,900158
2017-07-2615915915615615,800156
2017-07-2515815915615725,500157
2017-07-2415816115615920,200159
2017-07-211581581561575,500157
2017-07-201571571551564,800156
2017-07-191551581531586,600158
2017-07-1815615915315327,900153
2017-07-141561571561577,900157
2017-07-1315615615515610,100156
2017-07-121571571551567,300156
2017-07-111561571561575,400157
2017-07-101551581551575,400157
2017-07-071561561551552,700155
2017-07-061561571561561,300156
2017-07-051551561541555,400155
2017-07-041551561541568,200156
2017-07-031521551521547,100154
2017-06-301521531521527,000152
2017-06-291541561521528,600152
2017-06-281561561551562,700156
2017-06-271531551521556,000155
2017-06-261551561531551,900155
2017-06-231541541531535,200153
2017-06-221531541531538,800153
2017-06-2115315615215412,000154
2017-06-2015216015215627,100156
2017-06-191521541501529,600152
2017-06-161531541511528,000152
2017-06-151531551531531,200153
2017-06-141551551531535,600153
2017-06-131531531531531,300153
2017-06-12155155153153800153
2017-06-091541541541542,700154
2017-06-081541541541541,600154
2017-06-071531561531544,800154
2017-06-061561561531533,300153
2017-06-051541561541563,300156
2017-06-021551551541546,600154
2017-06-0115315715215720,100157
2017-05-311511531511532,400153
2017-05-3015315314915012,200150
2017-05-2915515515015016,100150
2017-05-261541541531536,500153
2017-05-251561561541542,500154
2017-05-241561561531569,600156
2017-05-231541541521535,600153
2017-05-221521561521543,100154
2017-05-19152152152152900152
2017-05-181501521501525,500152
2017-05-171531541531531,500153
2017-05-161561561531562,400156
2017-05-1515715715415410,900154
2017-05-121521551511539,100153
2017-05-1115315315215310,000153
2017-05-101521531511532,200153
2017-05-091531531511522,800152
2017-05-081501521501525,800152
2017-05-021511541501505,800150
2017-05-0115215314915310,200153
2017-04-28154154153154900154
2017-04-271521541521533,600153
2017-04-261511551511527,000152
2017-04-2515015215015211,900152
2017-04-241551551521525,500152
2017-04-21156164150153119,700153
2017-04-201521541511522,600152
2017-04-191511521511521,300152
2017-04-181501511501512,600151
2017-04-171501501501501,500150
2017-04-141501501471474,400147
2017-04-1315015014515020,200150
2017-04-1215415415015017,100150
2017-04-111561571541562,600156
2017-04-101541571531554,900155
2017-04-071551551531541,200154
2017-04-0615515515515511,700155
2017-04-0515615915515512,200155
2017-04-0415415615315511,600155
2017-04-03158173154155134,400155
2017-03-311531551531545,500154
2017-03-301541571541543,300154
2017-03-2915715715315531,000155
2017-03-2816116215916228,200162
2017-03-2716116115915918,700159
2017-03-2416016115916012,600160
2017-03-231601611591606,600160
2017-03-221601601591598,000159
2017-03-211601601591609,100160
2017-03-1716016115815816,900158
2017-03-161601601591606,100160
2017-03-151611611591608,800160
2017-03-141611611591606,300160
2017-03-1316116116016011,900160
2017-03-101601611601612,900161
2017-03-091601621601606,200160
2017-03-0816116115816013,700160
2017-03-0716216316016017,800160
2017-03-061621631611626,400162
2017-03-031621621611624,700162
2017-03-021631631621623,100162
2017-03-011631631621635,900163
2017-02-281621621601616,600161
2017-02-271621621611615,800161
2017-02-241621621581618,200161
2017-02-2315916015616017,000160
2017-02-221621621601614,200161
2017-02-211611611601613,300161
2017-02-201621621601626,700162
2017-02-171611621591608,200160
2017-02-1616016115816014,100160
2017-02-1516316415715931,700159
2017-02-141641641621632,400163
2017-02-1316316416116213,700162
2017-02-101621621601614,800161
2017-02-091611621611612,600161
2017-02-081601621591624,100162
2017-02-071611621601615,900161
2017-02-061621621601603,900160
2017-02-031621621591609,400160
2017-02-021621621601615,600161
2017-02-011591621591626,700162
2017-01-311591621591625,800162
2017-01-301601621591608,400160
2017-01-271631631601608,200160
2017-01-261601601591595,700159
2017-01-2516216316016117,200161
2017-01-2416216415915916,300159
2017-01-231611621581615,300161
2017-01-201581611571619,800161
2017-01-191571601571605,800160
2017-01-181581591571578,200157
2017-01-1715915915615819,000158
2017-01-1615816215715939,400159
2017-01-1316016115515743,500157
2017-01-1216116315815840,900158
2017-01-11160181160165547,500165
2017-01-1015715715215533,400155
2017-01-061551571551578,600157
2017-01-051551551541554,600155
2017-01-041551561541562,400156

分割・併合履歴 : なし