4825 (株)ウェザーニューズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	729	730	720	725	31,200	362.50
2004-12-29	690	725	690	721	67,200	360.50
2004-12-28	694	695	665	688	146,200	344
2004-12-27	737	745	702	702	76,700	351
2004-12-24	735	745	732	733	67,300	366.50
2004-12-22	716	729	713	729	60,300	364.50
2004-12-21	710	721	710	713	26,900	356.50
2004-12-20	713	717	708	713	25,800	356.50
2004-12-17	708	720	708	713	22,400	356.50
2004-12-16	725	725	713	713	21,300	356.50
2004-12-15	728	734	726	726	13,200	363
2004-12-14	709	720	709	720	54,800	360
2004-12-13	735	739	707	708	38,200	354
2004-12-10	755	760	725	740	69,100	370
2004-12-09	770	772	759	760	17,300	380
2004-12-08	772	774	768	768	15,000	384
2004-12-07	777	780	775	775	10,600	387.50
2004-12-06	772	780	770	777	18,000	388.50
2004-12-03	780	782	770	778	31,800	389
2004-12-02	782	790	782	782	16,200	391
2004-12-01	790	796	785	785	14,900	392.50
2004-11-30	792	800	790	795	2,500	397.50
2004-11-29	797	810	796	798	6,500	399
2004-11-26	805	805	796	797	5,100	398.50
2004-11-25	800	805	795	796	6,900	398
2004-11-24	810	813	795	796	7,300	398
2004-11-22	812	824	787	814	21,200	407
2004-11-19	825	825	811	812	12,100	406
2004-11-18	824	824	817	817	8,100	408.50
2004-11-17	808	820	807	817	31,000	408.50
2004-11-16	800	802	794	800	20,100	400
2004-11-15	795	799	791	799	12,000	399.50
2004-11-12	784	794	784	793	13,600	396.50
2004-11-11	804	804	783	784	17,200	392
2004-11-10	804	805	795	801	4,900	400.50
2004-11-09	788	798	788	798	8,500	399
2004-11-08	800	800	797	798	13,700	399
2004-11-05	801	806	780	796	23,900	398
2004-11-04	807	808	798	801	12,200	400.50
2004-11-02	795	804	795	804	6,400	402
2004-11-01	805	805	794	799	8,700	399.50
2004-10-29	802	810	801	801	8,600	400.50
2004-10-28	807	815	802	806	12,900	403
2004-10-27	803	809	803	807	4,500	403.50
2004-10-26	822	822	802	809	13,100	404.50
2004-10-25	805	812	790	802	22,100	401
2004-10-22	805	825	805	820	12,200	410
2004-10-21	806	816	806	808	14,100	404
2004-10-20	813	817	810	812	13,300	406
2004-10-19	820	840	820	823	7,500	411.50
2004-10-18	834	834	820	826	8,500	413
2004-10-15	824	836	816	824	12,600	412
2004-10-14	836	847	836	838	8,200	419
2004-10-13	850	859	840	847	5,700	423.50
2004-10-12	870	870	855	855	5,700	427.50
2004-10-08	873	873	855	862	7,400	431
2004-10-07	866	875	865	867	13,900	433.50
2004-10-06	851	860	846	860	7,800	430
2004-10-05	845	855	841	855	10,900	427.50
2004-10-04	835	843	827	835	35,800	417.50
2004-10-01	835	851	830	840	28,000	420
2004-09-30	865	885	863	865	13,800	432.50
2004-09-29	851	865	851	855	15,200	427.50
2004-09-28	830	865	830	865	23,200	432.50
2004-09-27	859	859	838	848	11,500	424
2004-09-24	850	850	832	841	18,300	420.50
2004-09-22	853	865	851	854	9,100	427
2004-09-21	850	871	850	852	28,800	426
2004-09-17	887	897	870	871	7,000	435.50
2004-09-16	899	903	883	884	16,200	442
2004-09-15	907	907	897	901	11,800	450.50
2004-09-14	902	905	896	901	5,500	450.50
2004-09-13	896	902	890	892	9,700	446
2004-09-10	922	922	890	895	59,100	447.50
2004-09-09	930	940	924	924	7,900	462
2004-09-08	921	942	921	940	16,400	470
2004-09-07	930	937	920	930	13,500	465
2004-09-06	930	950	908	948	24,800	474
2004-09-03	960	963	931	942	21,900	471
2004-09-02	960	973	950	960	33,400	480
2004-09-01	980	980	962	965	15,400	482.50
2004-08-31	990	990	963	970	37,000	485
2004-08-30	960	988	960	981	69,700	490.50
2004-08-27	915	945	907	940	39,100	470
2004-08-26	879	917	879	905	30,700	452.50
2004-08-25	874	874	858	869	12,000	434.50
2004-08-24	865	865	858	860	19,200	430
2004-08-23	855	865	850	857	23,400	428.50
2004-08-20	835	849	835	849	5,000	424.50
2004-08-19	834	847	832	843	21,000	421.50
2004-08-18	838	848	820	827	17,900	413.50
2004-08-17	830	870	822	835	32,700	417.50
2004-08-16	835	835	814	820	17,100	410
2004-08-13	835	835	820	825	36,800	412.50
2004-08-12	843	850	840	843	33,200	421.50
2004-08-11	833	849	833	842	36,300	421
2004-08-10	788	815	788	814	61,700	407
2004-08-09	785	790	780	783	80,800	391.50
2004-08-06	800	805	786	805	67,900	402.50
2004-08-05	855	855	805	824	85,900	412
2004-08-04	885	885	843	850	66,500	425
2004-08-03	930	930	880	895	34,600	447.50
2004-08-02	914	930	908	930	16,700	465
2004-07-30	916	919	901	914	14,600	457
2004-07-29	930	930	904	924	27,100	462
2004-07-28	933	933	922	931	31,900	465.50
2004-07-27	921	940	901	933	55,100	466.50
2004-07-26	990	990	940	941	109,600	470.50
2004-07-23	1,007	1,023	1,000	1,000	16,600	500
2004-07-22	1,012	1,025	1,005	1,006	15,800	503
2004-07-21	1,010	1,030	1,010	1,030	7,900	515
2004-07-20	1,020	1,020	1,006	1,008	13,400	504
2004-07-16	1,001	1,013	1,001	1,013	21,600	506.50
2004-07-15	1,015	1,025	997	1,003	55,900	501.50
2004-07-14	1,050	1,058	1,011	1,012	61,100	506
2004-07-13	1,039	1,052	1,036	1,045	18,500	522.50
2004-07-12	1,034	1,047	1,034	1,039	16,300	519.50
2004-07-09	1,025	1,030	1,020	1,027	18,500	513.50
2004-07-08	1,040	1,040	1,020	1,022	45,400	511
2004-07-07	1,051	1,058	1,033	1,051	33,200	525.50
2004-07-06	1,072	1,080	1,051	1,058	31,000	529
2004-07-05	1,093	1,093	1,071	1,075	83,900	537.50
2004-07-02	1,030	1,082	1,010	1,071	331,400	535.50
2004-07-01	1,214	1,214	1,175	1,189	27,700	594.50
2004-06-30	1,175	1,204	1,174	1,174	43,800	587
2004-06-29	1,170	1,177	1,152	1,173	64,600	586.50
2004-06-28	1,130	1,135	1,122	1,135	22,800	567.50
2004-06-25	1,115	1,119	1,110	1,110	13,700	555
2004-06-24	1,107	1,120	1,105	1,110	11,300	555
2004-06-23	1,130	1,130	1,112	1,112	14,400	556
2004-06-22	1,132	1,132	1,118	1,122	26,700	561
2004-06-21	1,124	1,139	1,120	1,125	34,600	562.50
2004-06-18	1,129	1,129	1,114	1,115	29,900	557.50
2004-06-17	1,118	1,118	1,100	1,112	27,500	556
2004-06-16	1,095	1,116	1,095	1,110	39,500	555
2004-06-15	1,091	1,105	1,089	1,093	12,800	546.50
2004-06-14	1,091	1,105	1,090	1,093	30,200	546.50
2004-06-11	1,083	1,102	1,080	1,099	50,600	549.50
2004-06-10	1,108	1,108	1,091	1,103	32,000	551.50
2004-06-09	1,110	1,118	1,100	1,108	19,000	554
2004-06-08	1,120	1,120	1,099	1,110	38,200	555
2004-06-07	1,123	1,143	1,100	1,103	25,400	551.50
2004-06-04	1,118	1,120	1,050	1,120	14,000	560
2004-06-03	1,112	1,120	1,057	1,118	23,200	559
2004-06-02	1,129	1,129	1,117	1,117	5,400	558.50
2004-06-01	1,142	1,142	1,119	1,124	11,200	562
2004-05-31	1,137	1,137	1,115	1,122	12,000	561
2004-05-28	1,122	1,124	1,112	1,120	20,600	560
2004-05-27	1,140	1,140	1,118	1,118	5,800	559
2004-05-26	1,158	1,160	1,114	1,127	14,800	563.50
2004-05-25	1,115	1,150	1,115	1,148	13,200	574
2004-05-24	1,150	1,170	1,131	1,132	25,700	566
2004-05-21	1,160	1,170	1,147	1,168	17,900	584
2004-05-20	1,166	1,166	1,135	1,153	9,300	576.50
2004-05-19	1,100	1,160	1,100	1,160	14,100	580
2004-05-18	1,017	1,110	1,017	1,092	18,400	546
2004-05-17	1,120	1,121	1,050	1,055	23,800	527.50
2004-05-14	1,155	1,155	1,128	1,128	14,100	564
2004-05-13	1,150	1,151	1,136	1,145	18,600	572.50
2004-05-12	1,123	1,158	1,120	1,150	31,200	575
2004-05-11	1,110	1,158	1,110	1,112	44,300	556
2004-05-10	1,230	1,239	1,110	1,140	43,500	570
2004-05-07	1,250	1,262	1,250	1,251	24,000	625.50
2004-05-06	1,260	1,281	1,256	1,257	25,100	628.50
2004-04-30	1,275	1,277	1,258	1,260	31,900	630
2004-04-28	1,269	1,286	1,258	1,272	58,700	636
2004-04-27	1,256	1,261	1,235	1,252	49,400	626
2004-04-26	1,285	1,285	1,250	1,251	50,200	625.50
2004-04-23	1,275	1,294	1,270	1,285	37,400	642.50
2004-04-22	1,301	1,308	1,282	1,287	36,000	643.50
2004-04-21	1,300	1,300	1,280	1,281	36,900	640.50
2004-04-20	1,318	1,320	1,280	1,286	53,300	643
2004-04-19	1,360	1,360	1,290	1,311	120,500	655.50
2004-04-16	1,260	1,267	1,235	1,240	24,500	620
2004-04-15	1,279	1,279	1,244	1,255	23,900	627.50
2004-04-14	1,268	1,271	1,251	1,271	19,800	635.50
2004-04-13	1,254	1,282	1,250	1,267	32,200	633.50
2004-04-12	1,230	1,257	1,230	1,255	15,500	627.50
2004-04-09	1,238	1,254	1,220	1,225	34,600	612.50
2004-04-08	1,290	1,290	1,256	1,258	17,200	629
2004-04-07	1,285	1,290	1,230	1,275	30,800	637.50
2004-04-06	1,295	1,320	1,280	1,288	51,800	644
2004-04-05	1,287	1,290	1,261	1,270	43,100	635
2004-04-02	1,210	1,238	1,206	1,230	55,000	615
2004-04-01	1,225	1,225	1,190	1,206	48,400	603
2004-03-31	1,220	1,220	1,205	1,215	42,500	607.50
2004-03-30	1,196	1,225	1,180	1,193	52,200	596.50
2004-03-29	1,120	1,190	1,115	1,179	39,000	589.50
2004-03-26	1,130	1,139	1,100	1,102	74,900	551
2004-03-25	1,126	1,146	1,120	1,132	26,100	566
2004-03-24	1,121	1,170	1,117	1,146	22,700	573
2004-03-23	1,117	1,135	1,116	1,116	14,200	558
2004-03-22	1,152	1,152	1,123	1,125	23,400	562.50
2004-03-19	1,155	1,177	1,141	1,141	33,300	570.50
2004-03-18	1,195	1,195	1,162	1,175	20,100	587.50
2004-03-17	1,180	1,180	1,161	1,180	24,800	590
2004-03-16	1,197	1,197	1,160	1,161	21,100	580.50
2004-03-15	1,155	1,185	1,155	1,155	7,000	577.50
2004-03-12	1,100	1,149	1,100	1,148	32,800	574
2004-03-11	1,176	1,176	1,150	1,152	22,900	576
2004-03-10	1,220	1,221	1,191	1,191	16,000	595.50
2004-03-09	1,230	1,231	1,210	1,220	23,000	610
2004-03-08	1,235	1,235	1,220	1,230	22,800	615
2004-03-05	1,180	1,190	1,171	1,190	13,600	595
2004-03-04	1,185	1,185	1,170	1,175	15,100	587.50
2004-03-03	1,189	1,195	1,176	1,188	22,800	594
2004-03-02	1,159	1,199	1,158	1,174	24,300	587
2004-03-01	1,142	1,160	1,120	1,158	26,000	579
2004-02-27	1,120	1,130	1,105	1,130	19,300	565
2004-02-26	1,100	1,117	1,100	1,117	6,500	558.50
2004-02-25	1,100	1,111	1,091	1,106	10,400	553
2004-02-24	1,120	1,125	1,110	1,113	15,500	556.50
2004-02-23	1,130	1,130	1,098	1,112	14,600	556
2004-02-20	1,080	1,098	1,078	1,095	10,300	547.50
2004-02-19	1,054	1,081	1,020	1,065	34,100	532.50
2004-02-18	1,095	1,095	1,041	1,053	30,200	526.50
2004-02-17	1,100	1,127	1,051	1,075	53,800	537.50
2004-02-16	1,089	1,099	1,070	1,095	18,600	547.50
2004-02-13	1,140	1,150	1,001	1,080	119,900	540
2004-02-12	1,152	1,152	1,140	1,140	7,200	570
2004-02-10	1,160	1,160	1,143	1,149	6,800	574.50
2004-02-09	1,160	1,180	1,156	1,160	9,400	580
2004-02-06	1,140	1,180	1,140	1,166	5,200	583
2004-02-05	1,181	1,185	1,130	1,160	10,600	580
2004-02-04	1,200	1,200	1,181	1,181	10,000	590.50
2004-02-03	1,191	1,220	1,184	1,204	9,700	602
2004-02-02	1,197	1,214	1,183	1,211	13,500	605.50
2004-01-30	1,217	1,217	1,200	1,205	14,500	602.50
2004-01-29	1,245	1,245	1,200	1,217	19,100	608.50
2004-01-28	1,266	1,288	1,245	1,265	16,200	632.50
2004-01-27	1,300	1,325	1,278	1,298	51,000	649
2004-01-26	1,300	1,300	1,269	1,278	41,100	639
2004-01-23	1,251	1,279	1,241	1,255	19,200	627.50
2004-01-22	1,269	1,270	1,250	1,250	29,600	625
2004-01-21	1,207	1,270	1,207	1,270	23,700	635
2004-01-20	1,201	1,246	1,201	1,211	15,100	605.50
2004-01-19	1,250	1,250	1,200	1,200	13,700	600
2004-01-16	1,174	1,255	1,140	1,220	39,900	610
2004-01-15	1,180	1,271	1,160	1,205	41,900	602.50
2004-01-14	1,100	1,190	1,060	1,181	29,100	590.50
2004-01-13	1,110	1,110	1,103	1,103	8,600	551.50
2004-01-09	1,115	1,130	1,110	1,120	15,700	560
2004-01-08	1,095	1,135	1,090	1,117	15,300	558.50
2004-01-07	1,120	1,120	1,098	1,098	15,900	549
2004-01-06	1,140	1,140	1,102	1,104	20,100	552
2004-01-05	1,137	1,137	1,117	1,130	20,600	565

分割・併合履歴： [2024-11-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

4825 (株)ウェザーニューズ の時系列データ [2004年度]

4825 (株)ウェザーニューズの時系列データ [2004年度]