4825 (株)ウェザーニューズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,030 | 1,080 | 1,026 | 1,057 | 8,100 | 528.50 |
| 2003-12-29 | 1,010 | 1,029 | 1,010 | 1,026 | 6,300 | 513 |
| 2003-12-26 | 985 | 1,040 | 985 | 1,030 | 19,200 | 515 |
| 2003-12-25 | 990 | 998 | 983 | 985 | 9,000 | 492.50 |
| 2003-12-24 | 990 | 1,000 | 990 | 999 | 8,700 | 499.50 |
| 2003-12-22 | 1,020 | 1,020 | 998 | 1,010 | 13,800 | 505 |
| 2003-12-19 | 990 | 1,020 | 988 | 1,020 | 22,600 | 510 |
| 2003-12-18 | 999 | 1,000 | 978 | 987 | 31,900 | 493.50 |
| 2003-12-17 | 1,030 | 1,048 | 1,024 | 1,024 | 6,300 | 512 |
| 2003-12-16 | 1,020 | 1,040 | 1,020 | 1,024 | 1,500 | 512 |
| 2003-12-15 | 1,054 | 1,070 | 1,031 | 1,060 | 10,300 | 530 |
| 2003-12-12 | 1,022 | 1,047 | 1,020 | 1,026 | 20,300 | 513 |
| 2003-12-11 | 1,023 | 1,054 | 1,013 | 1,039 | 14,600 | 519.50 |
| 2003-12-10 | 1,082 | 1,082 | 1,050 | 1,054 | 11,000 | 527 |
| 2003-12-09 | 1,084 | 1,085 | 1,068 | 1,085 | 14,000 | 542.50 |
| 2003-12-08 | 1,070 | 1,076 | 1,060 | 1,064 | 11,400 | 532 |
| 2003-12-05 | 1,070 | 1,082 | 1,052 | 1,082 | 13,200 | 541 |
| 2003-12-04 | 1,070 | 1,070 | 1,030 | 1,053 | 20,100 | 526.50 |
| 2003-12-03 | 1,071 | 1,085 | 1,052 | 1,062 | 18,200 | 531 |
| 2003-12-02 | 1,075 | 1,095 | 1,043 | 1,051 | 24,900 | 525.50 |
| 2003-12-01 | 991 | 1,070 | 970 | 1,055 | 26,900 | 527.50 |
| 2003-11-28 | 1,026 | 1,049 | 1,004 | 1,010 | 9,000 | 505 |
| 2003-11-27 | 1,050 | 1,060 | 1,025 | 1,025 | 12,000 | 512.50 |
| 2003-11-26 | 1,044 | 1,070 | 1,024 | 1,048 | 21,000 | 524 |
| 2003-11-25 | 1,020 | 1,040 | 992 | 1,004 | 10,000 | 502 |
| 2003-11-21 | 980 | 995 | 967 | 990 | 27,200 | 495 |
| 2003-11-20 | 1,026 | 1,040 | 983 | 1,010 | 24,400 | 505 |
| 2003-11-19 | 962 | 999 | 960 | 976 | 30,200 | 488 |
| 2003-11-18 | 960 | 970 | 937 | 945 | 58,300 | 472.50 |
| 2003-11-17 | 1,166 | 1,166 | 1,020 | 1,020 | 30,400 | 510 |
| 2003-11-14 | 1,170 | 1,219 | 1,160 | 1,169 | 46,200 | 584.50 |
| 2003-11-13 | 1,160 | 1,212 | 1,160 | 1,163 | 17,100 | 581.50 |
| 2003-11-12 | 1,161 | 1,219 | 1,160 | 1,160 | 19,500 | 580 |
| 2003-11-11 | 1,242 | 1,242 | 1,141 | 1,200 | 37,800 | 600 |
| 2003-11-10 | 1,233 | 1,249 | 1,210 | 1,222 | 14,800 | 611 |
| 2003-11-07 | 1,250 | 1,320 | 1,120 | 1,270 | 71,800 | 635 |
| 2003-11-06 | 1,299 | 1,299 | 1,253 | 1,271 | 55,200 | 635.50 |
| 2003-11-05 | 1,370 | 1,383 | 1,317 | 1,339 | 60,500 | 669.50 |
| 2003-11-04 | 1,439 | 1,439 | 1,397 | 1,410 | 167,000 | 705 |
| 2003-10-31 | 1,468 | 1,474 | 1,420 | 1,422 | 525,500 | 711 |
| 2003-10-30 | 1,448 | 1,488 | 1,435 | 1,464 | 280,500 | 732 |
| 2003-10-29 | 1,473 | 1,480 | 1,432 | 1,458 | 132,900 | 729 |
| 2003-10-28 | 1,409 | 1,489 | 1,409 | 1,488 | 215,800 | 744 |
| 2003-10-27 | 1,370 | 1,427 | 1,370 | 1,415 | 134,000 | 707.50 |
| 2003-10-24 | 1,345 | 1,380 | 1,329 | 1,360 | 115,500 | 680 |
| 2003-10-23 | 1,380 | 1,385 | 1,340 | 1,349 | 141,500 | 674.50 |
| 2003-10-22 | 1,401 | 1,449 | 1,400 | 1,411 | 315,700 | 705.50 |
| 2003-10-21 | 1,390 | 1,410 | 1,350 | 1,386 | 242,000 | 693 |
| 2003-10-20 | 1,385 | 1,403 | 1,340 | 1,340 | 175,400 | 670 |
| 2003-10-17 | 1,270 | 1,380 | 1,225 | 1,360 | 235,200 | 680 |
| 2003-10-16 | 1,330 | 1,348 | 1,270 | 1,275 | 148,200 | 637.50 |
| 2003-10-15 | 1,299 | 1,340 | 1,255 | 1,310 | 81,400 | 655 |
| 2003-10-14 | 1,310 | 1,350 | 1,290 | 1,310 | 106,600 | 655 |
| 2003-10-10 | 1,388 | 1,388 | 1,350 | 1,370 | 75,000 | 685 |
| 2003-10-09 | 1,359 | 1,429 | 1,340 | 1,390 | 153,200 | 695 |
| 2003-10-08 | 1,330 | 1,348 | 1,290 | 1,348 | 105,800 | 674 |
| 2003-10-07 | 1,250 | 1,319 | 1,240 | 1,310 | 201,000 | 655 |
| 2003-10-06 | 1,228 | 1,257 | 1,210 | 1,255 | 166,700 | 627.50 |
| 2003-10-03 | 1,137 | 1,230 | 1,137 | 1,220 | 290,400 | 610 |
| 2003-10-02 | 1,150 | 1,159 | 1,120 | 1,135 | 43,800 | 567.50 |
| 2003-10-01 | 1,160 | 1,165 | 1,120 | 1,140 | 141,400 | 570 |
| 2003-09-30 | 1,120 | 1,170 | 1,110 | 1,140 | 152,400 | 570 |
| 2003-09-29 | 1,059 | 1,120 | 1,052 | 1,120 | 113,700 | 560 |
| 2003-09-26 | 1,008 | 1,043 | 995 | 1,039 | 83,300 | 519.50 |
| 2003-09-25 | 990 | 1,009 | 968 | 1,000 | 58,600 | 500 |
| 2003-09-24 | 1,020 | 1,020 | 990 | 1,009 | 35,400 | 504.50 |
| 2003-09-22 | 982 | 1,049 | 981 | 1,020 | 71,800 | 510 |
| 2003-09-19 | 996 | 999 | 982 | 984 | 20,400 | 492 |
| 2003-09-18 | 1,000 | 1,010 | 990 | 995 | 33,800 | 497.50 |
| 2003-09-17 | 1,000 | 1,018 | 998 | 1,000 | 54,000 | 500 |
| 2003-09-16 | 1,009 | 1,024 | 998 | 1,002 | 60,400 | 501 |
| 2003-09-12 | 1,040 | 1,040 | 1,003 | 1,005 | 75,500 | 502.50 |
| 2003-09-11 | 1,020 | 1,036 | 1,011 | 1,031 | 35,200 | 515.50 |
| 2003-09-10 | 1,000 | 1,029 | 998 | 1,005 | 53,000 | 502.50 |
| 2003-09-09 | 1,001 | 1,015 | 994 | 994 | 58,800 | 497 |
| 2003-09-08 | 1,030 | 1,050 | 998 | 1,000 | 35,300 | 500 |
| 2003-09-05 | 1,040 | 1,055 | 1,030 | 1,031 | 36,600 | 515.50 |
| 2003-09-04 | 1,050 | 1,130 | 1,031 | 1,031 | 93,300 | 515.50 |
| 2003-09-03 | 1,093 | 1,100 | 1,025 | 1,030 | 83,900 | 515 |
| 2003-09-02 | 1,165 | 1,165 | 1,080 | 1,120 | 83,300 | 560 |
| 2003-09-01 | 1,040 | 1,197 | 1,035 | 1,169 | 204,500 | 584.50 |
| 2003-08-29 | 1,025 | 1,067 | 1,007 | 1,062 | 182,500 | 531 |
| 2003-08-28 | 926 | 980 | 922 | 975 | 149,600 | 487.50 |
| 2003-08-27 | 920 | 929 | 915 | 920 | 86,700 | 460 |
| 2003-08-26 | 852 | 930 | 852 | 911 | 151,100 | 455.50 |
| 2003-08-25 | 865 | 865 | 835 | 848 | 51,800 | 424 |
| 2003-08-22 | 929 | 929 | 863 | 869 | 88,500 | 434.50 |
| 2003-08-21 | 846 | 926 | 846 | 910 | 108,100 | 455 |
| 2003-08-20 | 820 | 855 | 820 | 843 | 157,100 | 421.50 |
| 2003-08-19 | 739 | 825 | 739 | 800 | 56,600 | 400 |
| 2003-08-18 | 721 | 738 | 719 | 731 | 20,400 | 365.50 |
| 2003-08-15 | 704 | 720 | 701 | 707 | 16,800 | 353.50 |
| 2003-08-14 | 710 | 719 | 706 | 710 | 16,900 | 355 |
| 2003-08-13 | 710 | 718 | 705 | 710 | 17,400 | 355 |
| 2003-08-12 | 720 | 720 | 701 | 702 | 13,200 | 351 |
| 2003-08-11 | 695 | 727 | 695 | 720 | 8,200 | 360 |
| 2003-08-08 | 710 | 710 | 695 | 695 | 11,200 | 347.50 |
| 2003-08-07 | 700 | 710 | 700 | 702 | 16,500 | 351 |
| 2003-08-06 | 695 | 710 | 695 | 701 | 18,800 | 350.50 |
| 2003-08-05 | 710 | 710 | 696 | 700 | 32,200 | 350 |
| 2003-08-04 | 712 | 728 | 712 | 718 | 9,500 | 359 |
| 2003-08-01 | 711 | 725 | 705 | 707 | 11,600 | 353.50 |
| 2003-07-31 | 711 | 728 | 707 | 712 | 19,000 | 356 |
| 2003-07-30 | 739 | 744 | 720 | 729 | 33,200 | 364.50 |
| 2003-07-29 | 716 | 747 | 716 | 747 | 49,900 | 373.50 |
| 2003-07-28 | 720 | 720 | 703 | 719 | 30,800 | 359.50 |
| 2003-07-25 | 665 | 698 | 665 | 698 | 35,200 | 349 |
| 2003-07-24 | 680 | 691 | 670 | 675 | 10,600 | 337.50 |
| 2003-07-23 | 688 | 688 | 654 | 660 | 15,800 | 330 |
| 2003-07-22 | 694 | 695 | 671 | 675 | 11,900 | 337.50 |
| 2003-07-18 | 680 | 690 | 678 | 678 | 33,400 | 339 |
| 2003-07-17 | 725 | 734 | 710 | 720 | 72,700 | 360 |
| 2003-07-16 | 670 | 747 | 669 | 725 | 158,400 | 362.50 |
| 2003-07-15 | 664 | 674 | 653 | 664 | 88,600 | 332 |
| 2003-07-14 | 650 | 675 | 650 | 670 | 49,000 | 335 |
| 2003-07-11 | 618 | 627 | 611 | 627 | 8,800 | 313.50 |
| 2003-07-10 | 610 | 620 | 610 | 611 | 8,100 | 305.50 |
| 2003-07-09 | 615 | 615 | 603 | 613 | 14,200 | 306.50 |
| 2003-07-08 | 626 | 630 | 590 | 607 | 54,200 | 303.50 |
| 2003-07-07 | 625 | 630 | 620 | 623 | 15,500 | 311.50 |
| 2003-07-04 | 620 | 630 | 615 | 630 | 6,500 | 315 |
| 2003-07-03 | 648 | 650 | 620 | 635 | 20,500 | 317.50 |
| 2003-07-02 | 658 | 666 | 650 | 650 | 10,700 | 325 |
| 2003-07-01 | 660 | 660 | 647 | 658 | 7,600 | 329 |
| 2003-06-30 | 640 | 663 | 640 | 660 | 13,500 | 330 |
| 2003-06-27 | 634 | 666 | 616 | 630 | 39,700 | 315 |
| 2003-06-26 | 626 | 626 | 606 | 615 | 7,800 | 307.50 |
| 2003-06-25 | 615 | 625 | 612 | 612 | 5,000 | 306 |
| 2003-06-24 | 620 | 620 | 611 | 615 | 6,800 | 307.50 |
| 2003-06-23 | 625 | 630 | 610 | 624 | 5,400 | 312 |
| 2003-06-20 | 613 | 620 | 610 | 615 | 11,500 | 307.50 |
| 2003-06-19 | 639 | 639 | 618 | 623 | 6,700 | 311.50 |
| 2003-06-18 | 647 | 647 | 633 | 641 | 13,800 | 320.50 |
| 2003-06-17 | 635 | 640 | 615 | 640 | 32,300 | 320 |
| 2003-06-16 | 604 | 635 | 600 | 635 | 31,800 | 317.50 |
| 2003-06-13 | 611 | 615 | 600 | 604 | 19,600 | 302 |
| 2003-06-12 | 580 | 605 | 580 | 605 | 28,700 | 302.50 |
| 2003-06-11 | 588 | 588 | 580 | 582 | 21,000 | 291 |
| 2003-06-10 | 590 | 590 | 587 | 589 | 19,300 | 294.50 |
| 2003-06-09 | 600 | 600 | 588 | 588 | 16,700 | 294 |
| 2003-06-06 | 599 | 599 | 594 | 597 | 10,300 | 298.50 |
| 2003-06-05 | 600 | 601 | 595 | 598 | 16,000 | 299 |
| 2003-06-04 | 605 | 605 | 599 | 602 | 9,900 | 301 |
| 2003-06-03 | 608 | 608 | 597 | 599 | 26,000 | 299.50 |
| 2003-06-02 | 602 | 620 | 598 | 598 | 19,600 | 299 |
| 2003-05-30 | 610 | 610 | 602 | 602 | 11,200 | 301 |
| 2003-05-29 | 637 | 638 | 603 | 603 | 72,600 | 301.50 |
| 2003-05-28 | 629 | 629 | 580 | 587 | 21,900 | 293.50 |
| 2003-05-27 | 626 | 630 | 620 | 629 | 10,100 | 314.50 |
| 2003-05-26 | 625 | 645 | 625 | 626 | 23,600 | 313 |
| 2003-05-23 | 620 | 635 | 619 | 625 | 8,700 | 312.50 |
| 2003-05-22 | 610 | 620 | 600 | 620 | 10,500 | 310 |
| 2003-05-21 | 620 | 621 | 607 | 608 | 18,800 | 304 |
| 2003-05-20 | 620 | 625 | 615 | 620 | 6,900 | 310 |
| 2003-05-19 | 630 | 630 | 620 | 620 | 8,600 | 310 |
| 2003-05-16 | 644 | 648 | 635 | 640 | 9,300 | 320 |
| 2003-05-15 | 650 | 650 | 635 | 644 | 12,900 | 322 |
| 2003-05-14 | 655 | 660 | 645 | 649 | 15,300 | 324.50 |
| 2003-05-13 | 649 | 660 | 648 | 650 | 17,300 | 325 |
| 2003-05-12 | 645 | 650 | 636 | 649 | 29,300 | 324.50 |
| 2003-05-09 | 650 | 650 | 640 | 644 | 7,000 | 322 |
| 2003-05-08 | 650 | 650 | 635 | 647 | 8,500 | 323.50 |
| 2003-05-07 | 675 | 675 | 650 | 650 | 13,200 | 325 |
| 2003-05-06 | 688 | 688 | 675 | 675 | 19,200 | 337.50 |
| 2003-05-02 | 600 | 695 | 600 | 670 | 38,800 | 335 |
| 2003-05-01 | 600 | 603 | 597 | 600 | 12,600 | 300 |
| 2003-04-30 | 610 | 610 | 599 | 599 | 8,700 | 299.50 |
| 2003-04-28 | 610 | 612 | 609 | 609 | 6,800 | 304.50 |
| 2003-04-25 | 609 | 610 | 602 | 609 | 3,900 | 304.50 |
| 2003-04-24 | 612 | 613 | 602 | 604 | 3,900 | 302 |
| 2003-04-23 | 610 | 612 | 610 | 612 | 3,600 | 306 |
| 2003-04-22 | 606 | 615 | 601 | 610 | 3,100 | 305 |
| 2003-04-21 | 611 | 611 | 611 | 611 | 1,800 | 305.50 |
| 2003-04-18 | 609 | 618 | 609 | 611 | 5,500 | 305.50 |
| 2003-04-17 | 600 | 610 | 600 | 610 | 4,500 | 305 |
| 2003-04-16 | 590 | 599 | 590 | 590 | 11,600 | 295 |
| 2003-04-15 | 590 | 611 | 560 | 590 | 16,000 | 295 |
| 2003-04-14 | 630 | 631 | 590 | 590 | 4,500 | 295 |
| 2003-04-11 | 631 | 635 | 631 | 631 | 4,200 | 315.50 |
| 2003-04-10 | 645 | 650 | 631 | 631 | 6,300 | 315.50 |
| 2003-04-09 | 650 | 650 | 645 | 645 | 7,000 | 322.50 |
| 2003-04-08 | 640 | 665 | 640 | 650 | 6,300 | 325 |
| 2003-04-07 | 630 | 645 | 630 | 640 | 8,700 | 320 |
| 2003-04-04 | 595 | 610 | 590 | 610 | 10,400 | 305 |
| 2003-04-03 | 624 | 650 | 595 | 595 | 19,000 | 297.50 |
| 2003-04-02 | 595 | 640 | 595 | 620 | 9,200 | 310 |
| 2003-04-01 | 591 | 591 | 585 | 591 | 10,800 | 295.50 |
| 2003-03-31 | 560 | 597 | 560 | 591 | 5,600 | 295.50 |
| 2003-03-28 | 544 | 550 | 541 | 550 | 11,000 | 275 |
| 2003-03-27 | 530 | 545 | 530 | 530 | 26,300 | 265 |
| 2003-03-26 | 530 | 532 | 529 | 530 | 17,100 | 265 |
| 2003-03-25 | 491 | 505 | 491 | 501 | 9,800 | 250.50 |
| 2003-03-24 | 481 | 500 | 481 | 483 | 9,400 | 241.50 |
| 2003-03-20 | 475 | 490 | 474 | 477 | 24,400 | 238.50 |
| 2003-03-19 | 479 | 479 | 472 | 475 | 21,000 | 237.50 |
| 2003-03-18 | 455 | 494 | 455 | 479 | 14,100 | 239.50 |
| 2003-03-17 | 448 | 448 | 445 | 448 | 8,800 | 224 |
| 2003-03-14 | 446 | 452 | 446 | 448 | 28,500 | 224 |
| 2003-03-13 | 448 | 450 | 444 | 444 | 30,900 | 222 |
| 2003-03-12 | 480 | 481 | 441 | 446 | 10,700 | 223 |
| 2003-03-11 | 485 | 485 | 470 | 480 | 13,700 | 240 |
| 2003-03-10 | 509 | 510 | 480 | 485 | 16,000 | 242.50 |
| 2003-03-07 | 520 | 520 | 505 | 508 | 7,600 | 254 |
| 2003-03-06 | 541 | 541 | 530 | 530 | 9,600 | 265 |
| 2003-03-05 | 540 | 555 | 535 | 540 | 8,900 | 270 |
| 2003-03-04 | 521 | 540 | 521 | 540 | 7,000 | 270 |
| 2003-03-03 | 550 | 550 | 521 | 521 | 5,700 | 260.50 |
| 2003-02-28 | 580 | 580 | 550 | 550 | 7,200 | 275 |
| 2003-02-27 | 595 | 595 | 580 | 580 | 5,400 | 290 |
| 2003-02-26 | 600 | 600 | 590 | 595 | 7,800 | 297.50 |
| 2003-02-25 | 600 | 600 | 590 | 600 | 6,900 | 300 |
| 2003-02-24 | 601 | 604 | 600 | 601 | 12,300 | 300.50 |
| 2003-02-21 | 620 | 620 | 590 | 600 | 7,600 | 300 |
| 2003-02-20 | 601 | 620 | 600 | 620 | 13,000 | 310 |
| 2003-02-19 | 600 | 601 | 600 | 600 | 16,100 | 300 |
| 2003-02-18 | 600 | 600 | 600 | 600 | 22,700 | 300 |
| 2003-02-17 | 674 | 677 | 630 | 630 | 3,300 | 315 |
| 2003-02-14 | 630 | 640 | 630 | 630 | 3,800 | 315 |
| 2003-02-13 | 614 | 650 | 614 | 624 | 11,400 | 312 |
| 2003-02-12 | 649 | 670 | 634 | 634 | 11,400 | 317 |
| 2003-02-10 | 660 | 660 | 642 | 660 | 15,000 | 330 |
| 2003-02-07 | 668 | 668 | 650 | 660 | 15,300 | 330 |
| 2003-02-06 | 672 | 673 | 670 | 670 | 5,800 | 335 |
| 2003-02-05 | 674 | 677 | 670 | 670 | 33,400 | 335 |
| 2003-02-04 | 675 | 678 | 665 | 675 | 57,300 | 337.50 |
| 2003-02-03 | 670 | 680 | 670 | 672 | 10,600 | 336 |
| 2003-01-31 | 700 | 700 | 670 | 670 | 1,800 | 335 |
| 2003-01-30 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2003-01-29 | 700 | 701 | 695 | 700 | 19,800 | 350 |
| 2003-01-28 | 700 | 701 | 699 | 700 | 18,600 | 350 |
| 2003-01-27 | 713 | 713 | 699 | 702 | 18,100 | 351 |
| 2003-01-24 | 700 | 705 | 698 | 704 | 34,300 | 352 |
| 2003-01-23 | 690 | 698 | 690 | 697 | 2,900 | 348.50 |
| 2003-01-22 | 699 | 699 | 690 | 691 | 3,500 | 345.50 |
| 2003-01-21 | 704 | 705 | 697 | 699 | 10,200 | 349.50 |
| 2003-01-20 | 709 | 710 | 700 | 700 | 5,300 | 350 |
| 2003-01-17 | 700 | 710 | 699 | 699 | 5,500 | 349.50 |
| 2003-01-16 | 710 | 710 | 695 | 695 | 9,100 | 347.50 |
| 2003-01-15 | 701 | 710 | 701 | 704 | 20,500 | 352 |
| 2003-01-14 | 715 | 716 | 702 | 702 | 14,100 | 351 |
| 2003-01-10 | 719 | 725 | 717 | 717 | 6,500 | 358.50 |
| 2003-01-09 | 709 | 719 | 709 | 719 | 2,600 | 359.50 |
| 2003-01-08 | 745 | 745 | 710 | 719 | 3,700 | 359.50 |
| 2003-01-07 | 769 | 769 | 745 | 745 | 1,900 | 372.50 |
| 2003-01-06 | 774 | 775 | 774 | 775 | 300 | 387.50 |
分割・併合履歴 ： [2024-11-28]1株→2株