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 | 601 |
| 2007-12-27 | 576 | 576 | 576 | 576 | 19,100 | 576 |
| 2007-12-26 | 475 | 496 | 475 | 496 | 12,200 | 496 |
| 2007-12-25 | 471 | 485 | 470 | 485 | 18,700 | 485 |
| 2007-12-21 | 476 | 476 | 465 | 470 | 14,000 | 470 |
| 2007-12-20 | 480 | 481 | 478 | 479 | 5,500 | 479 |
| 2007-12-19 | 480 | 480 | 478 | 479 | 8,500 | 479 |
| 2007-12-18 | 484 | 484 | 480 | 482 | 5,200 | 482 |
| 2007-12-17 | 481 | 485 | 480 | 480 | 7,000 | 480 |
| 2007-12-14 | 481 | 483 | 480 | 480 | 16,800 | 480 |
| 2007-12-13 | 482 | 483 | 480 | 481 | 5,400 | 481 |
| 2007-12-12 | 487 | 487 | 482 | 484 | 4,500 | 484 |
| 2007-12-11 | 492 | 494 | 485 | 486 | 7,100 | 486 |
| 2007-12-10 | 495 | 495 | 493 | 493 | 2,300 | 493 |
| 2007-12-07 | 491 | 497 | 491 | 493 | 3,900 | 493 |
| 2007-12-06 | 500 | 500 | 492 | 495 | 4,700 | 495 |
| 2007-12-05 | 493 | 499 | 491 | 499 | 2,500 | 499 |
| 2007-12-04 | 499 | 499 | 495 | 495 | 3,300 | 495 |
| 2007-12-03 | 502 | 502 | 497 | 497 | 4,800 | 497 |
| 2007-11-30 | 495 | 501 | 495 | 501 | 9,900 | 501 |
| 2007-11-29 | 498 | 500 | 472 | 490 | 14,000 | 490 |
| 2007-11-28 | 502 | 502 | 495 | 500 | 3,400 | 500 |
| 2007-11-27 | 499 | 499 | 483 | 493 | 9,000 | 493 |
| 2007-11-26 | 499 | 500 | 490 | 496 | 10,900 | 496 |
| 2007-11-22 | 493 | 503 | 489 | 494 | 9,700 | 494 |
| 2007-11-21 | 507 | 507 | 498 | 498 | 3,700 | 498 |
| 2007-11-20 | 505 | 507 | 495 | 507 | 9,300 | 507 |
| 2007-11-19 | 508 | 512 | 508 | 510 | 4,100 | 510 |
| 2007-11-16 | 509 | 509 | 505 | 509 | 3,200 | 509 |
| 2007-11-15 | 499 | 510 | 499 | 510 | 5,000 | 510 |
| 2007-11-14 | 500 | 513 | 499 | 509 | 7,300 | 509 |
| 2007-11-13 | 501 | 501 | 499 | 500 | 2,900 | 500 |
| 2007-11-12 | 500 | 505 | 500 | 500 | 4,000 | 500 |
| 2007-11-09 | 505 | 512 | 505 | 506 | 3,500 | 506 |
| 2007-11-08 | 510 | 511 | 506 | 506 | 3,800 | 506 |
| 2007-11-07 | 511 | 515 | 511 | 513 | 1,600 | 513 |
| 2007-11-06 | 515 | 517 | 511 | 513 | 3,500 | 513 |
| 2007-11-05 | 511 | 517 | 511 | 513 | 3,100 | 513 |
| 2007-11-02 | 513 | 520 | 512 | 517 | 3,300 | 517 |
| 2007-11-01 | 518 | 518 | 512 | 514 | 2,700 | 514 |
| 2007-10-31 | 518 | 518 | 511 | 516 | 3,700 | 516 |
| 2007-10-30 | 510 | 517 | 510 | 510 | 6,700 | 510 |
| 2007-10-29 | 511 | 514 | 510 | 512 | 7,600 | 512 |
| 2007-10-26 | 509 | 511 | 506 | 510 | 5,200 | 510 |
| 2007-10-25 | 510 | 513 | 510 | 511 | 6,100 | 511 |
| 2007-10-24 | 527 | 527 | 520 | 520 | 3,400 | 520 |
| 2007-10-23 | 522 | 528 | 515 | 524 | 1,900 | 524 |
| 2007-10-22 | 505 | 517 | 505 | 514 | 8,600 | 514 |
| 2007-10-19 | 524 | 538 | 523 | 525 | 5,300 | 525 |
| 2007-10-18 | 522 | 535 | 520 | 533 | 4,200 | 533 |
| 2007-10-17 | 531 | 531 | 525 | 525 | 6,800 | 525 |
| 2007-10-16 | 543 | 543 | 533 | 536 | 5,300 | 536 |
| 2007-10-15 | 544 | 544 | 531 | 542 | 4,000 | 542 |
| 2007-10-12 | 542 | 543 | 536 | 536 | 3,200 | 536 |
| 2007-10-11 | 544 | 544 | 539 | 543 | 3,500 | 543 |
| 2007-10-10 | 543 | 544 | 539 | 539 | 2,000 | 539 |
| 2007-10-09 | 545 | 545 | 537 | 541 | 6,900 | 541 |
| 2007-10-05 | 535 | 544 | 535 | 544 | 6,900 | 544 |
| 2007-10-04 | 534 | 535 | 531 | 535 | 4,700 | 535 |
| 2007-10-03 | 539 | 539 | 533 | 538 | 5,100 | 538 |
| 2007-10-02 | 536 | 540 | 524 | 538 | 8,000 | 538 |
| 2007-10-01 | 545 | 545 | 505 | 526 | 12,000 | 526 |
| 2007-09-28 | 543 | 543 | 536 | 539 | 2,100 | 539 |
| 2007-09-27 | 545 | 545 | 534 | 534 | 4,800 | 534 |
| 2007-09-26 | 535 | 535 | 510 | 527 | 8,400 | 527 |
| 2007-09-25 | 497 | 510 | 497 | 506 | 4,400 | 506 |
| 2007-09-21 | 490 | 496 | 490 | 495 | 3,200 | 495 |
| 2007-09-20 | 504 | 504 | 492 | 492 | 6,000 | 492 |
| 2007-09-19 | 493 | 504 | 493 | 501 | 2,500 | 501 |
| 2007-09-18 | 500 | 500 | 490 | 490 | 3,800 | 490 |
| 2007-09-14 | 500 | 508 | 496 | 502 | 9,500 | 502 |
| 2007-09-13 | 509 | 509 | 495 | 495 | 6,600 | 495 |
| 2007-09-12 | 521 | 521 | 502 | 504 | 4,900 | 504 |
| 2007-09-11 | 530 | 533 | 510 | 514 | 15,300 | 514 |
| 2007-09-10 | 510 | 513 | 510 | 512 | 5,600 | 512 |
| 2007-09-07 | 519 | 520 | 513 | 516 | 2,000 | 516 |
| 2007-09-06 | 514 | 517 | 513 | 514 | 2,300 | 514 |
| 2007-09-05 | 526 | 526 | 513 | 521 | 8,000 | 521 |
| 2007-09-04 | 525 | 525 | 515 | 519 | 1,800 | 519 |
| 2007-09-03 | 515 | 522 | 515 | 521 | 3,900 | 521 |
| 2007-08-31 | 517 | 524 | 517 | 524 | 2,900 | 524 |
| 2007-08-30 | 513 | 522 | 513 | 519 | 3,000 | 519 |
| 2007-08-29 | 520 | 521 | 513 | 517 | 3,900 | 517 |
| 2007-08-28 | 525 | 525 | 520 | 521 | 2,500 | 521 |
| 2007-08-27 | 539 | 539 | 525 | 526 | 5,600 | 526 |
| 2007-08-24 | 502 | 516 | 502 | 510 | 6,700 | 510 |
| 2007-08-23 | 515 | 518 | 501 | 501 | 7,500 | 501 |
| 2007-08-22 | 515 | 519 | 515 | 515 | 1,400 | 515 |
| 2007-08-21 | 518 | 527 | 511 | 515 | 6,700 | 515 |
| 2007-08-20 | 504 | 519 | 504 | 508 | 7,900 | 508 |
| 2007-08-17 | 530 | 534 | 524 | 524 | 10,100 | 524 |
| 2007-08-16 | 533 | 536 | 522 | 536 | 14,100 | 536 |
| 2007-08-15 | 547 | 547 | 535 | 537 | 4,800 | 537 |
| 2007-08-14 | 532 | 541 | 532 | 540 | 4,200 | 540 |
| 2007-08-13 | 540 | 540 | 532 | 537 | 6,700 | 537 |
| 2007-08-10 | 550 | 551 | 538 | 542 | 9,900 | 542 |
| 2007-08-09 | 554 | 555 | 547 | 553 | 4,400 | 553 |
| 2007-08-08 | 554 | 554 | 551 | 554 | 2,100 | 554 |
| 2007-08-07 | 560 | 560 | 548 | 555 | 6,300 | 555 |
| 2007-08-06 | 540 | 542 | 539 | 540 | 4,700 | 540 |
| 2007-08-03 | 550 | 553 | 540 | 546 | 8,300 | 546 |
| 2007-08-02 | 541 | 548 | 541 | 548 | 3,000 | 548 |
| 2007-08-01 | 553 | 553 | 549 | 551 | 3,400 | 551 |
| 2007-07-31 | 540 | 554 | 536 | 554 | 8,400 | 554 |
| 2007-07-30 | 540 | 540 | 535 | 536 | 6,500 | 536 |
| 2007-07-27 | 545 | 545 | 541 | 541 | 11,300 | 541 |
| 2007-07-26 | 554 | 554 | 545 | 545 | 5,700 | 545 |
| 2007-07-25 | 553 | 554 | 547 | 549 | 3,000 | 549 |
| 2007-07-24 | 554 | 556 | 548 | 548 | 4,800 | 548 |
| 2007-07-23 | 555 | 555 | 547 | 547 | 5,200 | 547 |
| 2007-07-20 | 550 | 554 | 548 | 554 | 3,700 | 554 |
| 2007-07-19 | 551 | 558 | 551 | 557 | 3,600 | 557 |
| 2007-07-18 | 553 | 559 | 549 | 555 | 7,500 | 555 |
| 2007-07-17 | 560 | 560 | 549 | 550 | 6,200 | 550 |
| 2007-07-13 | 551 | 556 | 551 | 552 | 10,800 | 552 |
| 2007-07-12 | 553 | 560 | 551 | 551 | 7,200 | 551 |
| 2007-07-11 | 554 | 554 | 551 | 554 | 2,000 | 554 |
| 2007-07-10 | 559 | 559 | 552 | 554 | 7,600 | 554 |
| 2007-07-09 | 555 | 560 | 555 | 560 | 3,500 | 560 |
| 2007-07-06 | 557 | 558 | 552 | 553 | 5,300 | 553 |
| 2007-07-05 | 550 | 564 | 550 | 557 | 8,100 | 557 |
| 2007-07-04 | 558 | 558 | 555 | 557 | 4,500 | 557 |
| 2007-07-03 | 565 | 565 | 550 | 554 | 9,800 | 554 |
| 2007-07-02 | 554 | 560 | 548 | 559 | 16,900 | 559 |
| 2007-06-29 | 546 | 549 | 542 | 548 | 5,200 | 548 |
| 2007-06-28 | 546 | 550 | 545 | 546 | 5,300 | 546 |
| 2007-06-27 | 544 | 547 | 541 | 542 | 5,100 | 542 |
| 2007-06-26 | 545 | 545 | 540 | 543 | 5,300 | 543 |
| 2007-06-25 | 536 | 545 | 536 | 542 | 18,900 | 542 |
| 2007-06-22 | 550 | 556 | 550 | 556 | 9,000 | 556 |
| 2007-06-21 | 549 | 549 | 545 | 546 | 2,700 | 546 |
| 2007-06-20 | 550 | 551 | 542 | 549 | 4,500 | 549 |
| 2007-06-19 | 550 | 553 | 550 | 550 | 6,700 | 550 |
| 2007-06-18 | 548 | 550 | 548 | 549 | 4,300 | 549 |
| 2007-06-15 | 541 | 548 | 541 | 548 | 5,900 | 548 |
| 2007-06-14 | 540 | 543 | 540 | 542 | 4,600 | 542 |
| 2007-06-13 | 541 | 544 | 529 | 535 | 13,800 | 535 |
| 2007-06-12 | 546 | 546 | 539 | 541 | 7,900 | 541 |
| 2007-06-11 | 548 | 551 | 545 | 547 | 3,900 | 547 |
| 2007-06-08 | 556 | 556 | 547 | 547 | 12,200 | 547 |
| 2007-06-07 | 552 | 554 | 552 | 552 | 4,700 | 552 |
| 2007-06-06 | 554 | 559 | 553 | 554 | 6,700 | 554 |
| 2007-06-05 | 550 | 554 | 550 | 552 | 12,900 | 552 |
| 2007-06-04 | 542 | 550 | 541 | 550 | 8,800 | 550 |
| 2007-06-01 | 543 | 548 | 540 | 542 | 5,600 | 542 |
| 2007-05-31 | 551 | 553 | 540 | 542 | 12,800 | 542 |
| 2007-05-30 | 557 | 559 | 540 | 547 | 12,400 | 547 |
| 2007-05-29 | 550 | 559 | 550 | 557 | 5,200 | 557 |
| 2007-05-28 | 532 | 555 | 532 | 550 | 15,500 | 550 |
| 2007-05-25 | 570 | 570 | 561 | 561 | 24,000 | 561 |
| 2007-05-24 | 577 | 577 | 570 | 571 | 6,500 | 571 |
| 2007-05-23 | 562 | 570 | 561 | 569 | 10,700 | 569 |
| 2007-05-22 | 552 | 562 | 550 | 562 | 4,800 | 562 |
| 2007-05-21 | 551 | 559 | 539 | 553 | 14,000 | 553 |
| 2007-05-18 | 553 | 553 | 550 | 550 | 4,100 | 550 |
| 2007-05-17 | 555 | 555 | 550 | 551 | 7,100 | 551 |
| 2007-05-16 | 563 | 565 | 556 | 556 | 7,000 | 556 |
| 2007-05-15 | 570 | 572 | 564 | 565 | 5,500 | 565 |
| 2007-05-14 | 576 | 580 | 574 | 574 | 16,400 | 574 |
| 2007-05-11 | 578 | 580 | 577 | 577 | 2,900 | 577 |
| 2007-05-10 | 581 | 582 | 578 | 578 | 7,200 | 578 |
| 2007-05-09 | 585 | 587 | 577 | 581 | 5,700 | 581 |
| 2007-05-08 | 587 | 587 | 581 | 584 | 2,100 | 584 |
| 2007-05-07 | 584 | 590 | 581 | 585 | 8,900 | 585 |
| 2007-05-02 | 570 | 577 | 567 | 577 | 23,300 | 577 |
| 2007-05-01 | 563 | 569 | 562 | 565 | 4,000 | 565 |
| 2007-04-27 | 561 | 570 | 561 | 562 | 8,600 | 562 |
| 2007-04-26 | 559 | 563 | 555 | 555 | 6,100 | 555 |
| 2007-04-25 | 554 | 557 | 552 | 555 | 5,400 | 555 |
| 2007-04-24 | 554 | 557 | 551 | 554 | 4,700 | 554 |
| 2007-04-23 | 558 | 563 | 555 | 555 | 5,600 | 555 |
| 2007-04-20 | 560 | 561 | 556 | 559 | 5,600 | 559 |
| 2007-04-19 | 572 | 576 | 554 | 559 | 16,000 | 559 |
| 2007-04-18 | 552 | 567 | 552 | 564 | 18,100 | 564 |
| 2007-04-17 | 550 | 554 | 547 | 552 | 14,400 | 552 |
| 2007-04-16 | 549 | 549 | 539 | 546 | 7,800 | 546 |
| 2007-04-13 | 550 | 551 | 545 | 545 | 4,900 | 545 |
| 2007-04-12 | 546 | 549 | 546 | 549 | 5,400 | 549 |
| 2007-04-11 | 544 | 552 | 544 | 548 | 3,500 | 548 |
| 2007-04-10 | 548 | 549 | 543 | 543 | 5,000 | 543 |
| 2007-04-09 | 542 | 547 | 542 | 547 | 5,800 | 547 |
| 2007-04-06 | 543 | 546 | 540 | 540 | 3,100 | 540 |
| 2007-04-05 | 549 | 550 | 543 | 543 | 7,400 | 543 |
| 2007-04-04 | 548 | 553 | 546 | 546 | 3,500 | 546 |
| 2007-04-03 | 548 | 550 | 547 | 547 | 8,400 | 547 |
| 2007-04-02 | 554 | 559 | 548 | 548 | 11,400 | 548 |
| 2007-03-30 | 550 | 556 | 550 | 550 | 3,900 | 550 |
| 2007-03-29 | 552 | 555 | 550 | 550 | 5,800 | 550 |
| 2007-03-28 | 551 | 559 | 551 | 555 | 6,000 | 555 |
| 2007-03-27 | 555 | 556 | 549 | 549 | 5,700 | 549 |
| 2007-03-26 | 549 | 555 | 542 | 552 | 7,700 | 552 |
| 2007-03-23 | 542 | 544 | 540 | 543 | 8,600 | 543 |
| 2007-03-22 | 545 | 545 | 541 | 541 | 9,300 | 541 |
| 2007-03-20 | 543 | 545 | 540 | 543 | 3,300 | 543 |
| 2007-03-19 | 545 | 545 | 535 | 541 | 3,800 | 541 |
| 2007-03-16 | 539 | 545 | 537 | 542 | 6,600 | 542 |
| 2007-03-15 | 545 | 545 | 541 | 543 | 4,900 | 543 |
| 2007-03-14 | 545 | 547 | 539 | 541 | 12,000 | 541 |
| 2007-03-13 | 560 | 560 | 548 | 550 | 8,400 | 550 |
| 2007-03-12 | 555 | 555 | 545 | 550 | 7,600 | 550 |
| 2007-03-09 | 546 | 558 | 545 | 554 | 19,200 | 554 |
| 2007-03-08 | 559 | 565 | 559 | 562 | 7,600 | 562 |
| 2007-03-07 | 557 | 560 | 557 | 559 | 4,200 | 559 |
| 2007-03-06 | 547 | 556 | 547 | 556 | 5,600 | 556 |
| 2007-03-05 | 560 | 560 | 546 | 546 | 7,000 | 546 |
| 2007-03-02 | 555 | 560 | 549 | 555 | 11,400 | 555 |
| 2007-03-01 | 568 | 580 | 555 | 563 | 8,500 | 563 |
| 2007-02-28 | 566 | 570 | 552 | 567 | 16,100 | 567 |
| 2007-02-27 | 581 | 581 | 576 | 576 | 13,000 | 576 |
| 2007-02-26 | 589 | 589 | 580 | 583 | 8,800 | 583 |
| 2007-02-23 | 582 | 585 | 579 | 584 | 7,100 | 584 |
| 2007-02-22 | 580 | 584 | 577 | 577 | 8,100 | 577 |
| 2007-02-21 | 580 | 584 | 577 | 581 | 7,300 | 581 |
| 2007-02-20 | 575 | 588 | 575 | 581 | 6,200 | 581 |
| 2007-02-19 | 590 | 590 | 570 | 579 | 10,000 | 579 |
| 2007-02-16 | 594 | 594 | 584 | 586 | 9,700 | 586 |
| 2007-02-15 | 578 | 585 | 577 | 585 | 12,700 | 585 |
| 2007-02-14 | 578 | 580 | 576 | 578 | 5,300 | 578 |
| 2007-02-13 | 572 | 579 | 572 | 576 | 8,900 | 576 |
| 2007-02-09 | 579 | 579 | 569 | 572 | 7,900 | 572 |
| 2007-02-08 | 573 | 578 | 570 | 572 | 8,100 | 572 |
| 2007-02-07 | 586 | 586 | 578 | 578 | 5,900 | 578 |
| 2007-02-06 | 581 | 586 | 581 | 585 | 2,800 | 585 |
| 2007-02-05 | 580 | 587 | 575 | 581 | 6,400 | 581 |
| 2007-02-02 | 590 | 590 | 582 | 584 | 6,400 | 584 |
| 2007-02-01 | 586 | 590 | 582 | 590 | 7,300 | 590 |
| 2007-01-31 | 588 | 592 | 587 | 587 | 9,700 | 587 |
| 2007-01-30 | 581 | 597 | 581 | 588 | 10,000 | 588 |
| 2007-01-29 | 595 | 597 | 560 | 580 | 11,700 | 580 |
| 2007-01-26 | 595 | 600 | 585 | 596 | 18,700 | 596 |
| 2007-01-25 | 597 | 597 | 587 | 588 | 11,100 | 588 |
| 2007-01-24 | 595 | 596 | 592 | 593 | 6,700 | 593 |
| 2007-01-23 | 595 | 599 | 590 | 592 | 19,700 | 592 |
| 2007-01-22 | 581 | 599 | 581 | 590 | 12,200 | 590 |
| 2007-01-19 | 580 | 582 | 575 | 578 | 10,600 | 578 |
| 2007-01-18 | 577 | 580 | 571 | 580 | 10,400 | 580 |
| 2007-01-17 | 562 | 578 | 562 | 574 | 13,500 | 574 |
| 2007-01-16 | 558 | 571 | 557 | 561 | 12,700 | 561 |
| 2007-01-15 | 549 | 587 | 549 | 559 | 19,500 | 559 |
| 2007-01-12 | 543 | 549 | 540 | 543 | 12,400 | 543 |
| 2007-01-11 | 545 | 550 | 540 | 540 | 15,700 | 540 |
| 2007-01-10 | 554 | 555 | 546 | 547 | 13,300 | 547 |
| 2007-01-09 | 550 | 559 | 546 | 551 | 14,500 | 551 |
| 2007-01-05 | 560 | 560 | 555 | 555 | 4,400 | 555 |
| 2007-01-04 | 558 | 563 | 554 | 560 | 4,500 | 560 |
分割・併合履歴 ： なし
