4825 (株)ウェザーニューズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	596	629	567	601	331,000	300.50
2007-12-27	576	576	576	576	19,100	288
2007-12-26	475	496	475	496	12,200	248
2007-12-25	471	485	470	485	18,700	242.50
2007-12-21	476	476	465	470	14,000	235
2007-12-20	480	481	478	479	5,500	239.50
2007-12-19	480	480	478	479	8,500	239.50
2007-12-18	484	484	480	482	5,200	241
2007-12-17	481	485	480	480	7,000	240
2007-12-14	481	483	480	480	16,800	240
2007-12-13	482	483	480	481	5,400	240.50
2007-12-12	487	487	482	484	4,500	242
2007-12-11	492	494	485	486	7,100	243
2007-12-10	495	495	493	493	2,300	246.50
2007-12-07	491	497	491	493	3,900	246.50
2007-12-06	500	500	492	495	4,700	247.50
2007-12-05	493	499	491	499	2,500	249.50
2007-12-04	499	499	495	495	3,300	247.50
2007-12-03	502	502	497	497	4,800	248.50
2007-11-30	495	501	495	501	9,900	250.50
2007-11-29	498	500	472	490	14,000	245
2007-11-28	502	502	495	500	3,400	250
2007-11-27	499	499	483	493	9,000	246.50
2007-11-26	499	500	490	496	10,900	248
2007-11-22	493	503	489	494	9,700	247
2007-11-21	507	507	498	498	3,700	249
2007-11-20	505	507	495	507	9,300	253.50
2007-11-19	508	512	508	510	4,100	255
2007-11-16	509	509	505	509	3,200	254.50
2007-11-15	499	510	499	510	5,000	255
2007-11-14	500	513	499	509	7,300	254.50
2007-11-13	501	501	499	500	2,900	250
2007-11-12	500	505	500	500	4,000	250
2007-11-09	505	512	505	506	3,500	253
2007-11-08	510	511	506	506	3,800	253
2007-11-07	511	515	511	513	1,600	256.50
2007-11-06	515	517	511	513	3,500	256.50
2007-11-05	511	517	511	513	3,100	256.50
2007-11-02	513	520	512	517	3,300	258.50
2007-11-01	518	518	512	514	2,700	257
2007-10-31	518	518	511	516	3,700	258
2007-10-30	510	517	510	510	6,700	255
2007-10-29	511	514	510	512	7,600	256
2007-10-26	509	511	506	510	5,200	255
2007-10-25	510	513	510	511	6,100	255.50
2007-10-24	527	527	520	520	3,400	260
2007-10-23	522	528	515	524	1,900	262
2007-10-22	505	517	505	514	8,600	257
2007-10-19	524	538	523	525	5,300	262.50
2007-10-18	522	535	520	533	4,200	266.50
2007-10-17	531	531	525	525	6,800	262.50
2007-10-16	543	543	533	536	5,300	268
2007-10-15	544	544	531	542	4,000	271
2007-10-12	542	543	536	536	3,200	268
2007-10-11	544	544	539	543	3,500	271.50
2007-10-10	543	544	539	539	2,000	269.50
2007-10-09	545	545	537	541	6,900	270.50
2007-10-05	535	544	535	544	6,900	272
2007-10-04	534	535	531	535	4,700	267.50
2007-10-03	539	539	533	538	5,100	269
2007-10-02	536	540	524	538	8,000	269
2007-10-01	545	545	505	526	12,000	263
2007-09-28	543	543	536	539	2,100	269.50
2007-09-27	545	545	534	534	4,800	267
2007-09-26	535	535	510	527	8,400	263.50
2007-09-25	497	510	497	506	4,400	253
2007-09-21	490	496	490	495	3,200	247.50
2007-09-20	504	504	492	492	6,000	246
2007-09-19	493	504	493	501	2,500	250.50
2007-09-18	500	500	490	490	3,800	245
2007-09-14	500	508	496	502	9,500	251
2007-09-13	509	509	495	495	6,600	247.50
2007-09-12	521	521	502	504	4,900	252
2007-09-11	530	533	510	514	15,300	257
2007-09-10	510	513	510	512	5,600	256
2007-09-07	519	520	513	516	2,000	258
2007-09-06	514	517	513	514	2,300	257
2007-09-05	526	526	513	521	8,000	260.50
2007-09-04	525	525	515	519	1,800	259.50
2007-09-03	515	522	515	521	3,900	260.50
2007-08-31	517	524	517	524	2,900	262
2007-08-30	513	522	513	519	3,000	259.50
2007-08-29	520	521	513	517	3,900	258.50
2007-08-28	525	525	520	521	2,500	260.50
2007-08-27	539	539	525	526	5,600	263
2007-08-24	502	516	502	510	6,700	255
2007-08-23	515	518	501	501	7,500	250.50
2007-08-22	515	519	515	515	1,400	257.50
2007-08-21	518	527	511	515	6,700	257.50
2007-08-20	504	519	504	508	7,900	254
2007-08-17	530	534	524	524	10,100	262
2007-08-16	533	536	522	536	14,100	268
2007-08-15	547	547	535	537	4,800	268.50
2007-08-14	532	541	532	540	4,200	270
2007-08-13	540	540	532	537	6,700	268.50
2007-08-10	550	551	538	542	9,900	271
2007-08-09	554	555	547	553	4,400	276.50
2007-08-08	554	554	551	554	2,100	277
2007-08-07	560	560	548	555	6,300	277.50
2007-08-06	540	542	539	540	4,700	270
2007-08-03	550	553	540	546	8,300	273
2007-08-02	541	548	541	548	3,000	274
2007-08-01	553	553	549	551	3,400	275.50
2007-07-31	540	554	536	554	8,400	277
2007-07-30	540	540	535	536	6,500	268
2007-07-27	545	545	541	541	11,300	270.50
2007-07-26	554	554	545	545	5,700	272.50
2007-07-25	553	554	547	549	3,000	274.50
2007-07-24	554	556	548	548	4,800	274
2007-07-23	555	555	547	547	5,200	273.50
2007-07-20	550	554	548	554	3,700	277
2007-07-19	551	558	551	557	3,600	278.50
2007-07-18	553	559	549	555	7,500	277.50
2007-07-17	560	560	549	550	6,200	275
2007-07-13	551	556	551	552	10,800	276
2007-07-12	553	560	551	551	7,200	275.50
2007-07-11	554	554	551	554	2,000	277
2007-07-10	559	559	552	554	7,600	277
2007-07-09	555	560	555	560	3,500	280
2007-07-06	557	558	552	553	5,300	276.50
2007-07-05	550	564	550	557	8,100	278.50
2007-07-04	558	558	555	557	4,500	278.50
2007-07-03	565	565	550	554	9,800	277
2007-07-02	554	560	548	559	16,900	279.50
2007-06-29	546	549	542	548	5,200	274
2007-06-28	546	550	545	546	5,300	273
2007-06-27	544	547	541	542	5,100	271
2007-06-26	545	545	540	543	5,300	271.50
2007-06-25	536	545	536	542	18,900	271
2007-06-22	550	556	550	556	9,000	278
2007-06-21	549	549	545	546	2,700	273
2007-06-20	550	551	542	549	4,500	274.50
2007-06-19	550	553	550	550	6,700	275
2007-06-18	548	550	548	549	4,300	274.50
2007-06-15	541	548	541	548	5,900	274
2007-06-14	540	543	540	542	4,600	271
2007-06-13	541	544	529	535	13,800	267.50
2007-06-12	546	546	539	541	7,900	270.50
2007-06-11	548	551	545	547	3,900	273.50
2007-06-08	556	556	547	547	12,200	273.50
2007-06-07	552	554	552	552	4,700	276
2007-06-06	554	559	553	554	6,700	277
2007-06-05	550	554	550	552	12,900	276
2007-06-04	542	550	541	550	8,800	275
2007-06-01	543	548	540	542	5,600	271
2007-05-31	551	553	540	542	12,800	271
2007-05-30	557	559	540	547	12,400	273.50
2007-05-29	550	559	550	557	5,200	278.50
2007-05-28	532	555	532	550	15,500	275
2007-05-25	570	570	561	561	24,000	280.50
2007-05-24	577	577	570	571	6,500	285.50
2007-05-23	562	570	561	569	10,700	284.50
2007-05-22	552	562	550	562	4,800	281
2007-05-21	551	559	539	553	14,000	276.50
2007-05-18	553	553	550	550	4,100	275
2007-05-17	555	555	550	551	7,100	275.50
2007-05-16	563	565	556	556	7,000	278
2007-05-15	570	572	564	565	5,500	282.50
2007-05-14	576	580	574	574	16,400	287
2007-05-11	578	580	577	577	2,900	288.50
2007-05-10	581	582	578	578	7,200	289
2007-05-09	585	587	577	581	5,700	290.50
2007-05-08	587	587	581	584	2,100	292
2007-05-07	584	590	581	585	8,900	292.50
2007-05-02	570	577	567	577	23,300	288.50
2007-05-01	563	569	562	565	4,000	282.50
2007-04-27	561	570	561	562	8,600	281
2007-04-26	559	563	555	555	6,100	277.50
2007-04-25	554	557	552	555	5,400	277.50
2007-04-24	554	557	551	554	4,700	277
2007-04-23	558	563	555	555	5,600	277.50
2007-04-20	560	561	556	559	5,600	279.50
2007-04-19	572	576	554	559	16,000	279.50
2007-04-18	552	567	552	564	18,100	282
2007-04-17	550	554	547	552	14,400	276
2007-04-16	549	549	539	546	7,800	273
2007-04-13	550	551	545	545	4,900	272.50
2007-04-12	546	549	546	549	5,400	274.50
2007-04-11	544	552	544	548	3,500	274
2007-04-10	548	549	543	543	5,000	271.50
2007-04-09	542	547	542	547	5,800	273.50
2007-04-06	543	546	540	540	3,100	270
2007-04-05	549	550	543	543	7,400	271.50
2007-04-04	548	553	546	546	3,500	273
2007-04-03	548	550	547	547	8,400	273.50
2007-04-02	554	559	548	548	11,400	274
2007-03-30	550	556	550	550	3,900	275
2007-03-29	552	555	550	550	5,800	275
2007-03-28	551	559	551	555	6,000	277.50
2007-03-27	555	556	549	549	5,700	274.50
2007-03-26	549	555	542	552	7,700	276
2007-03-23	542	544	540	543	8,600	271.50
2007-03-22	545	545	541	541	9,300	270.50
2007-03-20	543	545	540	543	3,300	271.50
2007-03-19	545	545	535	541	3,800	270.50
2007-03-16	539	545	537	542	6,600	271
2007-03-15	545	545	541	543	4,900	271.50
2007-03-14	545	547	539	541	12,000	270.50
2007-03-13	560	560	548	550	8,400	275
2007-03-12	555	555	545	550	7,600	275
2007-03-09	546	558	545	554	19,200	277
2007-03-08	559	565	559	562	7,600	281
2007-03-07	557	560	557	559	4,200	279.50
2007-03-06	547	556	547	556	5,600	278
2007-03-05	560	560	546	546	7,000	273
2007-03-02	555	560	549	555	11,400	277.50
2007-03-01	568	580	555	563	8,500	281.50
2007-02-28	566	570	552	567	16,100	283.50
2007-02-27	581	581	576	576	13,000	288
2007-02-26	589	589	580	583	8,800	291.50
2007-02-23	582	585	579	584	7,100	292
2007-02-22	580	584	577	577	8,100	288.50
2007-02-21	580	584	577	581	7,300	290.50
2007-02-20	575	588	575	581	6,200	290.50
2007-02-19	590	590	570	579	10,000	289.50
2007-02-16	594	594	584	586	9,700	293
2007-02-15	578	585	577	585	12,700	292.50
2007-02-14	578	580	576	578	5,300	289
2007-02-13	572	579	572	576	8,900	288
2007-02-09	579	579	569	572	7,900	286
2007-02-08	573	578	570	572	8,100	286
2007-02-07	586	586	578	578	5,900	289
2007-02-06	581	586	581	585	2,800	292.50
2007-02-05	580	587	575	581	6,400	290.50
2007-02-02	590	590	582	584	6,400	292
2007-02-01	586	590	582	590	7,300	295
2007-01-31	588	592	587	587	9,700	293.50
2007-01-30	581	597	581	588	10,000	294
2007-01-29	595	597	560	580	11,700	290
2007-01-26	595	600	585	596	18,700	298
2007-01-25	597	597	587	588	11,100	294
2007-01-24	595	596	592	593	6,700	296.50
2007-01-23	595	599	590	592	19,700	296
2007-01-22	581	599	581	590	12,200	295
2007-01-19	580	582	575	578	10,600	289
2007-01-18	577	580	571	580	10,400	290
2007-01-17	562	578	562	574	13,500	287
2007-01-16	558	571	557	561	12,700	280.50
2007-01-15	549	587	549	559	19,500	279.50
2007-01-12	543	549	540	543	12,400	271.50
2007-01-11	545	550	540	540	15,700	270
2007-01-10	554	555	546	547	13,300	273.50
2007-01-09	550	559	546	551	14,500	275.50
2007-01-05	560	560	555	555	4,400	277.50
2007-01-04	558	563	554	560	4,500	280

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 [2007年度]

4825 (株)ウェザーニューズの時系列データ [2007年度]