4825 (株)ウェザーニューズの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	789	792	766	780	24,600	390
2005-12-29	785	795	782	792	87,400	396
2005-12-28	754	785	752	774	126,900	387
2005-12-27	745	750	743	744	46,800	372
2005-12-26	749	749	735	741	44,800	370.50
2005-12-22	723	733	722	733	34,900	366.50
2005-12-21	721	729	720	726	35,200	363
2005-12-20	738	738	721	729	29,700	364.50
2005-12-19	737	744	735	737	25,600	368.50
2005-12-16	736	739	731	737	23,900	368.50
2005-12-15	748	748	737	737	21,300	368.50
2005-12-14	742	745	741	741	22,800	370.50
2005-12-13	742	745	740	740	17,400	370
2005-12-12	750	759	743	743	22,800	371.50
2005-12-09	740	743	735	743	27,800	371.50
2005-12-08	752	755	749	750	12,000	375
2005-12-07	758	760	753	753	9,900	376.50
2005-12-06	760	765	758	758	9,700	379
2005-12-05	770	770	755	767	16,900	383.50
2005-12-02	752	762	752	760	12,300	380
2005-12-01	748	763	742	762	11,500	381
2005-11-30	758	760	751	751	6,400	375.50
2005-11-29	762	770	755	760	21,200	380
2005-11-28	770	771	761	764	17,100	382
2005-11-25	766	772	766	769	8,500	384.50
2005-11-24	773	775	767	767	16,300	383.50
2005-11-22	775	777	761	775	18,300	387.50
2005-11-21	770	770	766	766	30,800	383
2005-11-18	750	760	746	760	19,900	380
2005-11-17	746	749	742	745	11,100	372.50
2005-11-16	741	746	735	745	17,000	372.50
2005-11-15	740	747	735	736	19,500	368
2005-11-14	746	747	733	736	26,300	368
2005-11-11	753	755	745	750	12,800	375
2005-11-10	757	759	750	754	17,200	377
2005-11-09	755	772	753	757	25,300	378.50
2005-11-08	765	765	755	761	15,300	380.50
2005-11-07	768	768	760	765	13,800	382.50
2005-11-04	755	768	751	767	34,200	383.50
2005-11-02	763	765	755	758	11,900	379
2005-11-01	770	772	765	771	16,200	385.50
2005-10-31	763	785	755	771	43,000	385.50
2005-10-28	741	773	738	773	103,800	386.50
2005-10-27	729	738	729	738	29,200	369
2005-10-26	721	736	721	727	21,000	363.50
2005-10-25	712	721	712	721	17,600	360.50
2005-10-24	707	712	704	712	22,100	356
2005-10-21	703	709	701	708	17,800	354
2005-10-20	701	712	701	704	13,600	352
2005-10-19	704	706	700	703	20,100	351.50
2005-10-18	711	714	705	705	12,900	352.50
2005-10-17	715	715	705	706	18,000	353
2005-10-14	706	711	704	706	14,500	353
2005-10-13	705	708	702	703	12,000	351.50
2005-10-12	711	711	700	709	23,800	354.50
2005-10-11	720	721	701	705	25,100	352.50
2005-10-07	716	716	701	705	42,700	352.50
2005-10-06	716	724	715	715	20,500	357.50
2005-10-05	733	733	718	718	20,600	359
2005-10-04	721	730	721	727	8,800	363.50
2005-10-03	720	725	716	721	13,100	360.50
2005-09-30	733	733	722	731	13,900	365.50
2005-09-29	732	733	720	733	21,200	366.50
2005-09-28	733	739	732	735	8,000	367.50
2005-09-27	736	739	732	732	10,700	366
2005-09-26	739	739	736	739	7,800	369.50
2005-09-22	737	740	736	736	11,000	368
2005-09-21	740	745	738	739	14,700	369.50
2005-09-20	738	745	737	738	18,000	369
2005-09-16	750	750	733	736	15,100	368
2005-09-15	741	741	729	730	34,100	365
2005-09-14	742	743	740	740	8,200	370
2005-09-13	748	748	740	740	12,300	370
2005-09-12	744	760	743	747	9,400	373.50
2005-09-09	745	747	740	745	26,500	372.50
2005-09-08	735	744	735	737	9,600	368.50
2005-09-07	738	744	736	738	6,600	369
2005-09-06	749	749	736	736	11,400	368
2005-09-05	750	750	740	743	18,200	371.50
2005-09-02	753	756	750	751	26,000	375.50
2005-09-01	766	771	759	759	32,900	379.50
2005-08-31	767	767	762	762	11,100	381
2005-08-30	757	762	757	762	22,900	381
2005-08-29	748	753	748	750	18,100	375
2005-08-26	747	748	740	745	30,100	372.50
2005-08-25	740	744	740	742	9,400	371
2005-08-24	740	748	740	742	11,200	371
2005-08-23	740	750	737	741	23,300	370.50
2005-08-22	737	740	735	737	17,800	368.50
2005-08-19	733	739	733	735	9,600	367.50
2005-08-18	728	736	728	732	28,600	366
2005-08-17	727	728	720	721	9,200	360.50
2005-08-16	729	730	723	725	8,200	362.50
2005-08-15	728	729	725	728	7,300	364
2005-08-12	722	728	720	727	8,500	363.50
2005-08-11	724	729	720	722	9,200	361
2005-08-10	725	725	712	718	13,000	359
2005-08-09	700	710	695	707	12,800	353.50
2005-08-08	698	701	691	699	22,700	349.50
2005-08-05	702	707	701	701	25,200	350.50
2005-08-04	712	713	702	702	20,500	351
2005-08-03	718	718	712	713	15,600	356.50
2005-08-02	712	722	712	716	40,400	358
2005-08-01	733	735	731	731	11,300	365.50
2005-07-29	736	740	732	732	28,300	366
2005-07-28	740	742	737	739	12,300	369.50
2005-07-27	740	742	738	738	9,900	369
2005-07-26	736	740	735	740	11,100	370
2005-07-25	734	740	733	735	10,000	367.50
2005-07-22	740	744	732	734	9,000	367
2005-07-21	743	745	737	737	7,700	368.50
2005-07-20	740	749	736	741	8,900	370.50
2005-07-19	734	739	732	737	7,800	368.50
2005-07-15	732	739	732	734	13,800	367
2005-07-14	736	738	727	729	27,200	364.50
2005-07-13	743	745	732	741	20,400	370.50
2005-07-12	756	756	741	744	13,800	372
2005-07-11	755	756	753	753	11,700	376.50
2005-07-08	759	759	753	756	10,300	378
2005-07-07	752	755	752	755	5,500	377.50
2005-07-06	753	758	753	753	13,800	376.50
2005-07-05	757	759	753	757	11,400	378.50
2005-07-04	757	759	754	759	12,300	379.50
2005-07-01	755	760	753	759	16,800	379.50
2005-06-30	763	763	755	757	7,900	378.50
2005-06-29	755	762	755	761	10,800	380.50
2005-06-28	757	758	753	757	4,600	378.50
2005-06-27	757	757	752	753	9,200	376.50
2005-06-24	755	756	750	756	17,400	378
2005-06-23	758	761	752	752	19,900	376
2005-06-22	758	759	750	758	28,100	379
2005-06-21	757	760	750	760	57,600	380
2005-06-20	715	770	715	757	112,600	378.50
2005-06-17	790	807	790	795	25,200	397.50
2005-06-16	799	805	799	800	8,400	400
2005-06-15	799	800	790	798	12,400	399
2005-06-14	787	800	787	799	22,100	399.50
2005-06-13	781	784	779	784	9,600	392
2005-06-10	773	779	768	778	21,000	389
2005-06-09	760	768	758	765	16,100	382.50
2005-06-08	765	765	756	757	5,300	378.50
2005-06-07	756	765	756	762	22,800	381
2005-06-06	767	767	755	758	27,100	379
2005-06-03	786	786	763	770	21,600	385
2005-06-02	792	795	781	787	15,200	393.50
2005-06-01	790	795	789	795	11,200	397.50
2005-05-31	791	798	787	797	10,900	398.50
2005-05-30	784	793	783	791	19,800	395.50
2005-05-27	780	790	773	786	18,600	393
2005-05-26	785	788	770	770	17,800	385
2005-05-25	788	791	788	789	18,600	394.50
2005-05-24	799	799	788	790	7,000	395
2005-05-23	794	796	791	795	9,400	397.50
2005-05-20	796	799	794	794	2,200	397
2005-05-19	789	799	789	795	11,600	397.50
2005-05-18	799	799	790	793	10,800	396.50
2005-05-17	798	810	791	791	26,500	395.50
2005-05-16	810	810	799	799	5,600	399.50
2005-05-13	800	810	798	800	8,400	400
2005-05-12	811	817	810	810	5,900	405
2005-05-11	814	815	810	811	13,900	405.50
2005-05-10	805	813	803	813	13,000	406.50
2005-05-09	810	810	804	807	5,100	403.50
2005-05-06	797	815	797	813	8,700	406.50
2005-05-02	793	801	793	801	10,400	400.50
2005-04-28	810	811	805	805	13,400	402.50
2005-04-27	818	818	809	810	5,400	405
2005-04-26	824	824	808	820	9,400	410
2005-04-25	810	820	809	810	9,900	405
2005-04-22	803	809	801	809	7,500	404.50
2005-04-21	797	801	792	801	11,500	400.50
2005-04-20	810	810	795	800	16,600	400
2005-04-19	790	800	788	798	11,600	399
2005-04-18	799	799	784	792	26,200	396
2005-04-15	825	825	809	809	15,700	404.50
2005-04-14	834	836	825	825	19,100	412.50
2005-04-13	835	838	834	836	8,400	418
2005-04-12	832	835	832	834	11,800	417
2005-04-11	835	838	830	832	9,200	416
2005-04-08	825	840	817	840	22,500	420
2005-04-07	820	824	817	823	6,500	411.50
2005-04-06	812	824	810	824	16,300	412
2005-04-05	802	814	802	812	10,000	406
2005-04-04	824	824	803	810	23,300	405
2005-04-01	810	825	799	825	56,100	412.50
2005-03-31	832	850	830	850	14,100	425
2005-03-30	835	840	830	832	13,900	416
2005-03-29	844	845	832	840	17,100	420
2005-03-28	849	849	840	844	19,000	422
2005-03-25	840	846	838	844	21,200	422
2005-03-24	840	840	837	838	11,900	419
2005-03-23	850	850	836	839	18,200	419.50
2005-03-22	845	849	840	842	20,600	421
2005-03-18	835	840	830	837	14,300	418.50
2005-03-17	837	839	835	835	7,900	417.50
2005-03-16	840	844	835	837	16,000	418.50
2005-03-15	848	850	842	843	9,500	421.50
2005-03-14	853	853	846	848	7,800	424
2005-03-11	851	851	847	847	25,500	423.50
2005-03-10	851	856	850	851	7,200	425.50
2005-03-09	854	854	847	847	15,900	423.50
2005-03-08	859	865	850	853	25,600	426.50
2005-03-07	850	858	840	858	45,600	429
2005-03-04	830	836	828	830	18,500	415
2005-03-03	831	840	830	830	15,600	415
2005-03-02	830	840	830	833	9,200	416.50
2005-03-01	836	848	828	835	14,500	417.50
2005-02-28	849	849	831	836	25,600	418
2005-02-25	810	827	810	819	15,400	409.50
2005-02-24	817	820	810	810	11,700	405
2005-02-23	809	820	807	817	14,000	408.50
2005-02-22	817	817	811	812	10,600	406
2005-02-21	803	817	803	810	21,800	405
2005-02-18	830	830	813	819	14,000	409.50
2005-02-17	831	833	824	827	10,000	413.50
2005-02-16	808	839	804	822	22,700	411
2005-02-15	825	827	812	812	22,200	406
2005-02-14	830	831	830	830	19,500	415
2005-02-10	845	845	826	835	32,100	417.50
2005-02-09	869	869	851	855	26,500	427.50
2005-02-08	880	883	871	872	73,600	436
2005-02-07	862	888	852	870	127,500	435
2005-02-04	786	840	786	836	146,300	418
2005-02-03	781	787	778	785	22,200	392.50
2005-02-02	773	780	773	780	19,600	390
2005-02-01	776	777	767	772	15,600	386
2005-01-31	770	775	765	775	36,700	387.50
2005-01-28	775	778	771	772	13,800	386
2005-01-27	781	781	775	777	14,100	388.50
2005-01-26	776	780	770	775	13,900	387.50
2005-01-25	788	788	775	775	17,100	387.50
2005-01-24	774	776	772	772	10,800	386
2005-01-21	770	778	770	773	13,800	386.50
2005-01-20	772	780	772	774	26,400	387
2005-01-19	777	783	775	778	19,000	389
2005-01-18	784	784	777	777	19,400	388.50
2005-01-17	775	785	773	781	38,500	390.50
2005-01-14	771	779	768	773	22,500	386.50
2005-01-13	781	781	772	772	34,400	386
2005-01-12	787	787	773	780	29,100	390
2005-01-11	786	790	780	787	37,400	393.50
2005-01-07	760	783	760	772	47,700	386
2005-01-06	731	751	731	746	25,500	373
2005-01-05	732	745	727	730	30,600	365
2005-01-04	730	733	722	733	19,300	366.50

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 [2005年度]

4825 (株)ウェザーニューズの時系列データ [2005年度]