4825 (株)ウェザーニューズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 552 | 565 | 546 | 563 | 11,900 | 563 |
| 2006-12-28 | 551 | 570 | 541 | 556 | 26,900 | 556 |
| 2006-12-27 | 568 | 589 | 568 | 576 | 15,900 | 576 |
| 2006-12-26 | 577 | 585 | 572 | 575 | 12,100 | 575 |
| 2006-12-25 | 574 | 577 | 574 | 576 | 5,900 | 576 |
| 2006-12-22 | 580 | 585 | 578 | 584 | 12,100 | 584 |
| 2006-12-21 | 594 | 594 | 580 | 590 | 10,500 | 590 |
| 2006-12-20 | 594 | 594 | 580 | 589 | 7,000 | 589 |
| 2006-12-19 | 582 | 590 | 580 | 584 | 7,400 | 584 |
| 2006-12-18 | 587 | 594 | 585 | 589 | 7,000 | 589 |
| 2006-12-15 | 598 | 598 | 586 | 586 | 9,400 | 586 |
| 2006-12-14 | 595 | 597 | 591 | 596 | 7,500 | 596 |
| 2006-12-13 | 592 | 597 | 585 | 593 | 7,000 | 593 |
| 2006-12-12 | 591 | 600 | 585 | 591 | 7,000 | 591 |
| 2006-12-11 | 587 | 596 | 587 | 591 | 1,900 | 591 |
| 2006-12-08 | 600 | 600 | 587 | 587 | 9,900 | 587 |
| 2006-12-07 | 585 | 600 | 585 | 594 | 16,600 | 594 |
| 2006-12-06 | 585 | 595 | 584 | 594 | 8,700 | 594 |
| 2006-12-05 | 591 | 591 | 578 | 587 | 6,300 | 587 |
| 2006-12-04 | 597 | 597 | 591 | 593 | 2,500 | 593 |
| 2006-12-01 | 589 | 597 | 578 | 590 | 4,900 | 590 |
| 2006-11-30 | 598 | 598 | 575 | 584 | 8,000 | 584 |
| 2006-11-29 | 578 | 588 | 577 | 588 | 8,000 | 588 |
| 2006-11-28 | 564 | 578 | 564 | 576 | 6,100 | 576 |
| 2006-11-27 | 572 | 579 | 570 | 578 | 8,200 | 578 |
| 2006-11-24 | 581 | 581 | 576 | 580 | 7,700 | 580 |
| 2006-11-22 | 579 | 580 | 575 | 580 | 10,000 | 580 |
| 2006-11-21 | 580 | 587 | 576 | 578 | 6,800 | 578 |
| 2006-11-20 | 589 | 589 | 576 | 580 | 13,900 | 580 |
| 2006-11-17 | 597 | 598 | 592 | 592 | 3,100 | 592 |
| 2006-11-16 | 606 | 606 | 595 | 598 | 4,900 | 598 |
| 2006-11-15 | 595 | 600 | 595 | 600 | 3,900 | 600 |
| 2006-11-14 | 586 | 596 | 586 | 591 | 3,500 | 591 |
| 2006-11-13 | 591 | 592 | 585 | 590 | 7,800 | 590 |
| 2006-11-10 | 592 | 594 | 588 | 591 | 4,700 | 591 |
| 2006-11-09 | 607 | 607 | 588 | 592 | 8,700 | 592 |
| 2006-11-08 | 605 | 605 | 597 | 597 | 5,200 | 597 |
| 2006-11-07 | 595 | 604 | 595 | 604 | 3,600 | 604 |
| 2006-11-06 | 610 | 611 | 598 | 602 | 9,700 | 602 |
| 2006-11-02 | 612 | 619 | 600 | 610 | 7,500 | 610 |
| 2006-11-01 | 607 | 613 | 607 | 612 | 4,000 | 612 |
| 2006-10-31 | 605 | 618 | 605 | 612 | 7,800 | 612 |
| 2006-10-30 | 621 | 621 | 605 | 605 | 9,400 | 605 |
| 2006-10-27 | 632 | 632 | 620 | 621 | 7,800 | 621 |
| 2006-10-26 | 635 | 635 | 612 | 616 | 8,400 | 616 |
| 2006-10-25 | 614 | 625 | 614 | 615 | 4,300 | 615 |
| 2006-10-24 | 621 | 628 | 617 | 619 | 4,700 | 619 |
| 2006-10-23 | 613 | 622 | 612 | 622 | 6,600 | 622 |
| 2006-10-20 | 614 | 615 | 611 | 613 | 3,500 | 613 |
| 2006-10-19 | 611 | 619 | 610 | 619 | 7,100 | 619 |
| 2006-10-18 | 613 | 614 | 602 | 614 | 6,100 | 614 |
| 2006-10-17 | 615 | 620 | 612 | 619 | 1,900 | 619 |
| 2006-10-16 | 608 | 620 | 608 | 620 | 5,900 | 620 |
| 2006-10-13 | 621 | 621 | 611 | 618 | 3,000 | 618 |
| 2006-10-12 | 600 | 619 | 585 | 615 | 6,000 | 615 |
| 2006-10-11 | 623 | 625 | 610 | 610 | 6,300 | 610 |
| 2006-10-10 | 627 | 636 | 622 | 626 | 5,300 | 626 |
| 2006-10-06 | 639 | 639 | 631 | 634 | 4,400 | 634 |
| 2006-10-05 | 628 | 640 | 628 | 640 | 6,300 | 640 |
| 2006-10-04 | 631 | 631 | 625 | 627 | 4,100 | 627 |
| 2006-10-03 | 634 | 634 | 624 | 631 | 9,000 | 631 |
| 2006-10-02 | 626 | 634 | 625 | 633 | 9,900 | 633 |
| 2006-09-29 | 619 | 631 | 618 | 626 | 22,100 | 626 |
| 2006-09-28 | 636 | 645 | 636 | 645 | 3,600 | 645 |
| 2006-09-27 | 632 | 644 | 631 | 644 | 6,200 | 644 |
| 2006-09-26 | 645 | 645 | 630 | 631 | 6,700 | 631 |
| 2006-09-25 | 619 | 650 | 619 | 642 | 17,300 | 642 |
| 2006-09-22 | 634 | 639 | 621 | 621 | 4,300 | 621 |
| 2006-09-21 | 636 | 636 | 617 | 624 | 4,800 | 624 |
| 2006-09-20 | 620 | 632 | 613 | 624 | 3,400 | 624 |
| 2006-09-19 | 631 | 638 | 625 | 625 | 8,600 | 625 |
| 2006-09-15 | 640 | 640 | 630 | 631 | 8,100 | 631 |
| 2006-09-14 | 621 | 633 | 621 | 628 | 2,300 | 628 |
| 2006-09-13 | 643 | 643 | 620 | 620 | 3,900 | 620 |
| 2006-09-12 | 645 | 645 | 632 | 635 | 5,100 | 635 |
| 2006-09-11 | 645 | 650 | 636 | 636 | 6,600 | 636 |
| 2006-09-08 | 635 | 657 | 635 | 645 | 17,200 | 645 |
| 2006-09-07 | 657 | 657 | 645 | 645 | 8,700 | 645 |
| 2006-09-06 | 665 | 665 | 657 | 658 | 4,600 | 658 |
| 2006-09-05 | 659 | 663 | 656 | 657 | 9,300 | 657 |
| 2006-09-04 | 648 | 656 | 640 | 642 | 9,300 | 642 |
| 2006-09-01 | 647 | 647 | 630 | 642 | 5,300 | 642 |
| 2006-08-31 | 638 | 646 | 634 | 646 | 5,500 | 646 |
| 2006-08-30 | 644 | 645 | 635 | 638 | 2,500 | 638 |
| 2006-08-29 | 648 | 648 | 638 | 644 | 2,300 | 644 |
| 2006-08-28 | 660 | 660 | 634 | 645 | 14,600 | 645 |
| 2006-08-25 | 631 | 652 | 631 | 652 | 11,900 | 652 |
| 2006-08-24 | 660 | 660 | 645 | 651 | 12,800 | 651 |
| 2006-08-23 | 659 | 660 | 656 | 659 | 16,700 | 659 |
| 2006-08-22 | 645 | 659 | 642 | 655 | 8,200 | 655 |
| 2006-08-21 | 655 | 655 | 643 | 644 | 5,700 | 644 |
| 2006-08-18 | 636 | 645 | 636 | 644 | 10,000 | 644 |
| 2006-08-17 | 630 | 637 | 630 | 635 | 9,100 | 635 |
| 2006-08-16 | 625 | 627 | 620 | 626 | 13,900 | 626 |
| 2006-08-15 | 624 | 624 | 616 | 623 | 5,100 | 623 |
| 2006-08-14 | 617 | 624 | 608 | 624 | 8,000 | 624 |
| 2006-08-11 | 610 | 618 | 608 | 608 | 7,400 | 608 |
| 2006-08-10 | 610 | 612 | 608 | 610 | 10,100 | 610 |
| 2006-08-09 | 610 | 612 | 600 | 612 | 10,700 | 612 |
| 2006-08-08 | 600 | 610 | 600 | 610 | 9,200 | 610 |
| 2006-08-07 | 624 | 624 | 610 | 610 | 10,600 | 610 |
| 2006-08-04 | 603 | 607 | 602 | 604 | 6,600 | 604 |
| 2006-08-03 | 602 | 604 | 600 | 601 | 8,600 | 601 |
| 2006-08-02 | 595 | 601 | 595 | 601 | 11,500 | 601 |
| 2006-08-01 | 591 | 600 | 591 | 599 | 10,100 | 599 |
| 2006-07-31 | 600 | 600 | 592 | 594 | 7,400 | 594 |
| 2006-07-28 | 575 | 596 | 575 | 596 | 9,600 | 596 |
| 2006-07-27 | 591 | 593 | 585 | 593 | 9,100 | 593 |
| 2006-07-26 | 598 | 598 | 587 | 588 | 8,600 | 588 |
| 2006-07-25 | 600 | 600 | 585 | 591 | 8,800 | 591 |
| 2006-07-24 | 588 | 599 | 582 | 588 | 4,300 | 588 |
| 2006-07-21 | 599 | 599 | 589 | 594 | 3,800 | 594 |
| 2006-07-20 | 582 | 599 | 582 | 598 | 6,700 | 598 |
| 2006-07-19 | 581 | 599 | 572 | 584 | 11,000 | 584 |
| 2006-07-18 | 604 | 604 | 580 | 588 | 16,000 | 588 |
| 2006-07-14 | 599 | 611 | 598 | 609 | 14,100 | 609 |
| 2006-07-13 | 617 | 621 | 617 | 619 | 7,200 | 619 |
| 2006-07-12 | 620 | 626 | 617 | 618 | 7,000 | 618 |
| 2006-07-11 | 617 | 630 | 617 | 629 | 7,500 | 629 |
| 2006-07-10 | 628 | 630 | 618 | 625 | 15,300 | 625 |
| 2006-07-07 | 640 | 645 | 635 | 639 | 9,600 | 639 |
| 2006-07-06 | 642 | 643 | 613 | 640 | 20,600 | 640 |
| 2006-07-05 | 646 | 649 | 642 | 643 | 22,500 | 643 |
| 2006-07-04 | 637 | 649 | 637 | 647 | 32,100 | 647 |
| 2006-07-03 | 615 | 634 | 600 | 634 | 83,100 | 634 |
| 2006-06-30 | 590 | 601 | 590 | 598 | 15,000 | 598 |
| 2006-06-29 | 591 | 595 | 588 | 588 | 12,400 | 588 |
| 2006-06-28 | 599 | 599 | 591 | 594 | 6,700 | 594 |
| 2006-06-27 | 600 | 601 | 596 | 601 | 12,400 | 601 |
| 2006-06-26 | 605 | 605 | 595 | 598 | 12,200 | 598 |
| 2006-06-23 | 600 | 604 | 599 | 602 | 17,700 | 602 |
| 2006-06-22 | 598 | 602 | 596 | 602 | 5,800 | 602 |
| 2006-06-21 | 599 | 602 | 590 | 597 | 16,100 | 597 |
| 2006-06-20 | 600 | 603 | 595 | 598 | 12,500 | 598 |
| 2006-06-19 | 605 | 605 | 599 | 599 | 14,400 | 599 |
| 2006-06-16 | 604 | 605 | 595 | 602 | 28,900 | 602 |
| 2006-06-15 | 605 | 609 | 590 | 597 | 20,200 | 597 |
| 2006-06-14 | 600 | 600 | 586 | 597 | 22,900 | 597 |
| 2006-06-13 | 615 | 615 | 599 | 600 | 23,000 | 600 |
| 2006-06-12 | 582 | 638 | 581 | 605 | 37,100 | 605 |
| 2006-06-09 | 572 | 607 | 572 | 580 | 96,800 | 580 |
| 2006-06-08 | 580 | 599 | 572 | 573 | 87,300 | 573 |
| 2006-06-07 | 652 | 658 | 621 | 635 | 182,300 | 635 |
| 2006-06-06 | 700 | 702 | 697 | 698 | 11,100 | 698 |
| 2006-06-05 | 705 | 710 | 695 | 704 | 50,000 | 704 |
| 2006-06-02 | 703 | 706 | 682 | 705 | 29,700 | 705 |
| 2006-06-01 | 710 | 711 | 700 | 705 | 29,500 | 705 |
| 2006-05-31 | 710 | 710 | 699 | 699 | 27,300 | 699 |
| 2006-05-30 | 721 | 723 | 716 | 716 | 5,800 | 716 |
| 2006-05-29 | 730 | 738 | 720 | 721 | 8,200 | 721 |
| 2006-05-26 | 750 | 750 | 730 | 738 | 14,300 | 738 |
| 2006-05-25 | 737 | 746 | 737 | 743 | 11,400 | 743 |
| 2006-05-24 | 737 | 745 | 736 | 737 | 13,900 | 737 |
| 2006-05-23 | 744 | 747 | 736 | 736 | 12,300 | 736 |
| 2006-05-22 | 748 | 749 | 743 | 744 | 15,200 | 744 |
| 2006-05-19 | 740 | 746 | 738 | 746 | 9,600 | 746 |
| 2006-05-18 | 740 | 746 | 737 | 746 | 12,800 | 746 |
| 2006-05-17 | 737 | 746 | 737 | 746 | 7,800 | 746 |
| 2006-05-16 | 752 | 752 | 731 | 738 | 19,400 | 738 |
| 2006-05-15 | 760 | 760 | 750 | 754 | 10,200 | 754 |
| 2006-05-12 | 769 | 769 | 750 | 761 | 19,000 | 761 |
| 2006-05-11 | 777 | 780 | 765 | 769 | 15,100 | 769 |
| 2006-05-10 | 771 | 785 | 760 | 777 | 55,000 | 777 |
| 2006-05-09 | 774 | 775 | 770 | 770 | 23,600 | 770 |
| 2006-05-08 | 764 | 774 | 761 | 767 | 28,300 | 767 |
| 2006-05-02 | 750 | 765 | 748 | 759 | 28,200 | 759 |
| 2006-05-01 | 749 | 753 | 740 | 753 | 13,300 | 753 |
| 2006-04-28 | 749 | 750 | 740 | 750 | 13,700 | 750 |
| 2006-04-27 | 752 | 753 | 745 | 749 | 11,000 | 749 |
| 2006-04-26 | 745 | 750 | 741 | 749 | 11,200 | 749 |
| 2006-04-25 | 731 | 748 | 731 | 741 | 8,800 | 741 |
| 2006-04-24 | 750 | 751 | 730 | 731 | 42,200 | 731 |
| 2006-04-21 | 750 | 760 | 750 | 758 | 18,000 | 758 |
| 2006-04-20 | 751 | 754 | 750 | 753 | 6,900 | 753 |
| 2006-04-19 | 755 | 755 | 748 | 748 | 15,500 | 748 |
| 2006-04-18 | 755 | 755 | 750 | 755 | 15,900 | 755 |
| 2006-04-17 | 755 | 759 | 752 | 756 | 18,200 | 756 |
| 2006-04-14 | 756 | 758 | 753 | 753 | 8,700 | 753 |
| 2006-04-13 | 759 | 760 | 751 | 751 | 13,700 | 751 |
| 2006-04-12 | 756 | 760 | 753 | 754 | 20,600 | 754 |
| 2006-04-11 | 759 | 762 | 757 | 757 | 14,800 | 757 |
| 2006-04-10 | 758 | 760 | 755 | 759 | 16,000 | 759 |
| 2006-04-07 | 761 | 761 | 752 | 755 | 23,900 | 755 |
| 2006-04-06 | 758 | 759 | 754 | 756 | 12,600 | 756 |
| 2006-04-05 | 762 | 763 | 755 | 755 | 30,200 | 755 |
| 2006-04-04 | 760 | 761 | 758 | 761 | 19,700 | 761 |
| 2006-04-03 | 763 | 763 | 755 | 759 | 28,900 | 759 |
| 2006-03-31 | 755 | 762 | 754 | 758 | 20,500 | 758 |
| 2006-03-30 | 764 | 764 | 753 | 753 | 18,700 | 753 |
| 2006-03-29 | 745 | 760 | 745 | 758 | 31,900 | 758 |
| 2006-03-28 | 752 | 755 | 745 | 745 | 21,100 | 745 |
| 2006-03-27 | 761 | 761 | 756 | 757 | 10,900 | 757 |
| 2006-03-24 | 760 | 764 | 753 | 755 | 4,900 | 755 |
| 2006-03-23 | 762 | 763 | 756 | 757 | 10,800 | 757 |
| 2006-03-22 | 761 | 761 | 755 | 760 | 8,900 | 760 |
| 2006-03-20 | 760 | 761 | 748 | 760 | 16,000 | 760 |
| 2006-03-17 | 759 | 759 | 749 | 749 | 10,100 | 749 |
| 2006-03-16 | 760 | 760 | 737 | 750 | 29,500 | 750 |
| 2006-03-15 | 742 | 760 | 741 | 755 | 14,000 | 755 |
| 2006-03-14 | 750 | 751 | 747 | 750 | 6,700 | 750 |
| 2006-03-13 | 759 | 759 | 746 | 753 | 15,700 | 753 |
| 2006-03-10 | 740 | 744 | 732 | 738 | 17,100 | 738 |
| 2006-03-09 | 729 | 739 | 724 | 739 | 8,600 | 739 |
| 2006-03-08 | 720 | 730 | 715 | 721 | 14,500 | 721 |
| 2006-03-07 | 724 | 727 | 720 | 727 | 15,400 | 727 |
| 2006-03-06 | 723 | 723 | 710 | 719 | 16,600 | 719 |
| 2006-03-03 | 725 | 727 | 719 | 721 | 23,500 | 721 |
| 2006-03-02 | 737 | 738 | 728 | 728 | 9,100 | 728 |
| 2006-03-01 | 734 | 734 | 726 | 729 | 12,100 | 729 |
| 2006-02-28 | 736 | 739 | 728 | 732 | 24,700 | 732 |
| 2006-02-27 | 737 | 744 | 731 | 732 | 30,200 | 732 |
| 2006-02-24 | 737 | 744 | 727 | 729 | 23,400 | 729 |
| 2006-02-23 | 726 | 746 | 726 | 736 | 15,900 | 736 |
| 2006-02-22 | 731 | 752 | 724 | 725 | 24,300 | 725 |
| 2006-02-21 | 721 | 730 | 712 | 723 | 42,200 | 723 |
| 2006-02-20 | 750 | 755 | 740 | 741 | 36,600 | 741 |
| 2006-02-17 | 769 | 770 | 753 | 763 | 34,700 | 763 |
| 2006-02-16 | 766 | 769 | 760 | 766 | 9,200 | 766 |
| 2006-02-15 | 761 | 769 | 754 | 758 | 10,800 | 758 |
| 2006-02-14 | 764 | 771 | 740 | 762 | 28,500 | 762 |
| 2006-02-13 | 784 | 796 | 771 | 774 | 20,100 | 774 |
| 2006-02-10 | 797 | 800 | 778 | 790 | 33,500 | 790 |
| 2006-02-09 | 804 | 804 | 785 | 792 | 39,700 | 792 |
| 2006-02-08 | 810 | 815 | 785 | 800 | 48,200 | 800 |
| 2006-02-07 | 790 | 809 | 781 | 809 | 36,100 | 809 |
| 2006-02-06 | 789 | 790 | 777 | 790 | 19,400 | 790 |
| 2006-02-03 | 784 | 786 | 763 | 785 | 26,600 | 785 |
| 2006-02-02 | 768 | 789 | 756 | 789 | 33,800 | 789 |
| 2006-02-01 | 764 | 767 | 750 | 751 | 38,300 | 751 |
| 2006-01-31 | 767 | 790 | 763 | 767 | 39,200 | 767 |
| 2006-01-30 | 783 | 783 | 765 | 765 | 69,300 | 765 |
| 2006-01-27 | 767 | 792 | 765 | 785 | 59,200 | 785 |
| 2006-01-26 | 762 | 765 | 755 | 760 | 34,000 | 760 |
| 2006-01-25 | 777 | 779 | 757 | 757 | 53,900 | 757 |
| 2006-01-24 | 742 | 759 | 742 | 757 | 37,300 | 757 |
| 2006-01-23 | 762 | 762 | 735 | 737 | 96,500 | 737 |
| 2006-01-20 | 770 | 786 | 770 | 772 | 55,100 | 772 |
| 2006-01-19 | 739 | 779 | 739 | 760 | 89,900 | 760 |
| 2006-01-18 | 783 | 790 | 720 | 779 | 110,600 | 779 |
| 2006-01-17 | 816 | 834 | 800 | 800 | 105,700 | 800 |
| 2006-01-16 | 840 | 842 | 833 | 836 | 79,700 | 836 |
| 2006-01-13 | 820 | 829 | 817 | 819 | 46,100 | 819 |
| 2006-01-12 | 835 | 835 | 810 | 814 | 101,000 | 814 |
| 2006-01-11 | 852 | 854 | 829 | 845 | 74,000 | 845 |
| 2006-01-10 | 840 | 872 | 835 | 858 | 130,800 | 858 |
| 2006-01-06 | 789 | 804 | 786 | 802 | 64,600 | 802 |
| 2006-01-05 | 780 | 790 | 780 | 786 | 34,100 | 786 |
| 2006-01-04 | 793 | 793 | 785 | 788 | 31,600 | 788 |
分割・併合履歴 ： なし
