3991 ウォンテッドリー(株) 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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,590 | 2,590 | 2,546 | 2,589 | 12,600 | 2,589 |
| 2017-12-28 | 2,531 | 2,602 | 2,480 | 2,549 | 38,000 | 2,549 |
| 2017-12-27 | 2,475 | 2,535 | 2,466 | 2,481 | 20,500 | 2,481 |
| 2017-12-26 | 2,515 | 2,531 | 2,444 | 2,480 | 39,400 | 2,480 |
| 2017-12-25 | 2,600 | 2,632 | 2,532 | 2,565 | 29,700 | 2,565 |
| 2017-12-22 | 2,591 | 2,598 | 2,530 | 2,585 | 34,400 | 2,585 |
| 2017-12-21 | 2,680 | 2,710 | 2,580 | 2,618 | 22,400 | 2,618 |
| 2017-12-20 | 2,721 | 2,820 | 2,700 | 2,709 | 5,600 | 2,709 |
| 2017-12-19 | 2,725 | 2,770 | 2,671 | 2,727 | 101,600 | 2,727 |
| 2017-12-18 | 2,895 | 2,901 | 2,614 | 2,706 | 51,200 | 2,706 |
| 2017-12-15 | 2,916 | 2,966 | 2,895 | 2,919 | 13,700 | 2,919 |
| 2017-12-14 | 3,000 | 3,010 | 2,875 | 2,966 | 13,900 | 2,966 |
| 2017-12-13 | 3,050 | 3,100 | 2,995 | 3,000 | 9,700 | 3,000 |
| 2017-12-12 | 2,981 | 3,100 | 2,952 | 3,045 | 19,000 | 3,045 |
| 2017-12-11 | 2,981 | 3,030 | 2,920 | 3,005 | 25,400 | 3,005 |
| 2017-12-08 | 2,891 | 2,930 | 2,860 | 2,888 | 12,300 | 2,888 |
| 2017-12-07 | 2,863 | 2,876 | 2,830 | 2,870 | 8,400 | 2,870 |
| 2017-12-06 | 2,900 | 2,954 | 2,814 | 2,816 | 22,900 | 2,816 |
| 2017-12-05 | 3,000 | 3,000 | 2,851 | 2,914 | 33,800 | 2,914 |
| 2017-12-04 | 3,050 | 3,130 | 3,015 | 3,025 | 35,300 | 3,025 |
| 2017-12-01 | 2,985 | 3,005 | 2,893 | 2,952 | 25,900 | 2,952 |
| 2017-11-30 | 3,055 | 3,075 | 2,980 | 3,010 | 21,800 | 3,010 |
| 2017-11-29 | 3,220 | 3,220 | 3,030 | 3,050 | 53,500 | 3,050 |
| 2017-11-28 | 3,275 | 3,500 | 3,140 | 3,215 | 82,000 | 3,215 |
| 2017-11-27 | 6,960 | 7,250 | 6,660 | 6,690 | 68,000 | 3,345 |
| 2017-11-24 | 6,790 | 6,970 | 6,760 | 6,830 | 14,600 | 3,415 |
| 2017-11-22 | 6,800 | 6,900 | 6,600 | 6,890 | 35,800 | 3,445 |
| 2017-11-21 | 7,200 | 7,200 | 6,860 | 6,900 | 31,700 | 3,450 |
| 2017-11-20 | 6,600 | 7,200 | 6,600 | 7,100 | 80,700 | 3,550 |
| 2017-11-17 | 6,540 | 6,610 | 6,400 | 6,520 | 32,900 | 3,260 |
| 2017-11-16 | 6,310 | 6,390 | 6,190 | 6,390 | 17,200 | 3,195 |
| 2017-11-15 | 6,570 | 6,570 | 6,190 | 6,290 | 26,700 | 3,145 |
| 2017-11-14 | 6,610 | 6,660 | 6,410 | 6,520 | 22,700 | 3,260 |
| 2017-11-13 | 6,390 | 6,830 | 6,390 | 6,710 | 33,000 | 3,355 |
| 2017-11-10 | 6,410 | 6,500 | 6,350 | 6,380 | 16,400 | 3,190 |
| 2017-11-09 | 6,510 | 6,620 | 6,360 | 6,480 | 26,800 | 3,240 |
| 2017-11-08 | 6,440 | 6,570 | 6,380 | 6,450 | 23,200 | 3,225 |
| 2017-11-07 | 6,520 | 6,740 | 6,320 | 6,440 | 46,800 | 3,220 |
| 2017-11-06 | 6,630 | 6,700 | 6,440 | 6,460 | 57,200 | 3,230 |
| 2017-11-02 | 6,240 | 7,000 | 6,210 | 6,730 | 143,900 | 3,365 |
| 2017-11-01 | 6,580 | 6,580 | 6,170 | 6,190 | 46,900 | 3,095 |
| 2017-10-31 | 7,030 | 7,040 | 6,430 | 6,580 | 58,900 | 3,290 |
| 2017-10-30 | 6,810 | 7,120 | 6,680 | 6,850 | 88,400 | 3,425 |
| 2017-10-27 | 7,230 | 7,500 | 6,950 | 7,150 | 291,100 | 3,575 |
| 2017-10-26 | 6,970 | 7,380 | 6,380 | 6,880 | 402,700 | 3,440 |
| 2017-10-25 | 7,870 | 8,030 | 6,660 | 6,670 | 574,300 | 3,335 |
| 2017-10-24 | 7,610 | 8,640 | 7,300 | 8,160 | 1,243,900 | 4,080 |
| 2017-10-23 | 6,660 | 7,160 | 6,570 | 7,160 | 614,300 | 3,580 |
| 2017-10-20 | 5,000 | 6,160 | 4,915 | 6,160 | 472,600 | 3,080 |
| 2017-10-19 | 4,530 | 5,160 | 4,470 | 5,160 | 261,800 | 2,580 |
| 2017-10-18 | 4,725 | 4,820 | 4,415 | 4,460 | 64,000 | 2,230 |
| 2017-10-17 | 4,800 | 4,980 | 4,630 | 4,865 | 181,900 | 2,432.50 |
| 2017-10-16 | 4,270 | 4,550 | 4,175 | 4,550 | 206,600 | 2,275 |
| 2017-10-13 | 3,890 | 3,920 | 3,800 | 3,850 | 19,400 | 1,925 |
| 2017-10-12 | 3,890 | 3,945 | 3,805 | 3,865 | 16,200 | 1,932.50 |
| 2017-10-11 | 3,775 | 3,940 | 3,730 | 3,920 | 31,000 | 1,960 |
| 2017-10-10 | 3,765 | 3,795 | 3,700 | 3,795 | 22,900 | 1,897.50 |
| 2017-10-06 | 3,865 | 3,900 | 3,705 | 3,785 | 45,200 | 1,892.50 |
| 2017-10-05 | 4,190 | 4,190 | 3,850 | 3,860 | 65,100 | 1,930 |
| 2017-10-04 | 4,295 | 4,365 | 4,050 | 4,190 | 49,500 | 2,095 |
| 2017-10-03 | 4,560 | 4,725 | 4,280 | 4,295 | 75,900 | 2,147.50 |
| 2017-10-02 | 4,590 | 4,805 | 4,405 | 4,490 | 184,800 | 2,245 |
| 2017-09-29 | 4,035 | 4,700 | 4,010 | 4,700 | 217,300 | 2,350 |
| 2017-09-28 | 3,970 | 4,120 | 3,925 | 4,000 | 65,000 | 2,000 |
| 2017-09-27 | 3,945 | 3,985 | 3,840 | 3,960 | 50,700 | 1,980 |
| 2017-09-26 | 3,900 | 4,065 | 3,865 | 4,015 | 66,800 | 2,007.50 |
| 2017-09-25 | 4,115 | 4,330 | 3,910 | 3,920 | 127,000 | 1,960 |
| 2017-09-22 | 4,220 | 4,220 | 3,960 | 4,070 | 145,700 | 2,035 |
| 2017-09-21 | 4,865 | 4,910 | 4,345 | 4,360 | 267,200 | 2,180 |
| 2017-09-20 | 5,510 | 6,310 | 4,640 | 4,810 | 1,215,800 | 2,405 |
| 2017-09-19 | 5,310 | 5,310 | 5,310 | 5,310 | 12,200 | 2,655 |
| 2017-09-15 | 5,010 | 5,300 | 4,300 | 4,610 | 276,800 | 2,305 |
分割・併合履歴 ： [2017-11-28]1株→2株
