4825 (株)ウェザーニューズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,570	1,592	1,540	1,574	143,100	787
2010-12-29	1,500	1,571	1,500	1,570	274,500	785
2010-12-28	1,451	1,518	1,427	1,503	251,900	751.50
2010-12-27	1,508	1,508	1,455	1,468	108,800	734
2010-12-24	1,468	1,510	1,462	1,500	189,400	750
2010-12-22	1,463	1,475	1,447	1,454	110,900	727
2010-12-21	1,410	1,459	1,410	1,453	165,900	726.50
2010-12-20	1,400	1,409	1,389	1,405	78,600	702.50
2010-12-17	1,409	1,425	1,395	1,399	49,100	699.50
2010-12-16	1,415	1,423	1,410	1,416	28,600	708
2010-12-15	1,439	1,440	1,416	1,421	52,900	710.50
2010-12-14	1,441	1,450	1,433	1,438	50,600	719
2010-12-13	1,410	1,470	1,408	1,441	54,100	720.50
2010-12-10	1,422	1,440	1,415	1,422	82,300	711
2010-12-09	1,422	1,442	1,403	1,419	63,100	709.50
2010-12-08	1,431	1,476	1,424	1,429	158,500	714.50
2010-12-07	1,360	1,446	1,350	1,446	199,400	723
2010-12-06	1,330	1,366	1,326	1,365	77,300	682.50
2010-12-03	1,327	1,329	1,320	1,328	39,000	664
2010-12-02	1,329	1,330	1,311	1,320	33,500	660
2010-12-01	1,304	1,325	1,304	1,323	27,600	661.50
2010-11-30	1,315	1,320	1,305	1,311	39,700	655.50
2010-11-29	1,300	1,346	1,295	1,316	75,900	658
2010-11-26	1,294	1,304	1,291	1,302	58,200	651
2010-11-25	1,309	1,312	1,290	1,301	74,800	650.50
2010-11-24	1,291	1,307	1,286	1,301	47,300	650.50
2010-11-22	1,285	1,317	1,285	1,315	95,800	657.50
2010-11-19	1,284	1,294	1,280	1,284	56,500	642
2010-11-18	1,280	1,281	1,267	1,281	40,500	640.50
2010-11-17	1,240	1,285	1,240	1,279	102,700	639.50
2010-11-16	1,246	1,248	1,236	1,240	25,400	620
2010-11-15	1,240	1,250	1,240	1,249	20,700	624.50
2010-11-12	1,247	1,248	1,240	1,242	28,200	621
2010-11-11	1,242	1,245	1,235	1,245	35,800	622.50
2010-11-10	1,260	1,265	1,242	1,246	45,000	623
2010-11-09	1,253	1,267	1,250	1,258	31,600	629
2010-11-08	1,249	1,262	1,246	1,252	37,100	626
2010-11-05	1,248	1,256	1,240	1,243	41,500	621.50
2010-11-04	1,248	1,256	1,240	1,244	52,600	622
2010-11-02	1,231	1,234	1,223	1,233	30,800	616.50
2010-11-01	1,214	1,245	1,214	1,235	71,600	617.50
2010-10-29	1,196	1,220	1,191	1,213	42,700	606.50
2010-10-28	1,206	1,208	1,196	1,196	25,600	598
2010-10-27	1,206	1,211	1,199	1,210	25,700	605
2010-10-26	1,203	1,211	1,195	1,197	31,400	598.50
2010-10-25	1,227	1,227	1,206	1,210	29,800	605
2010-10-22	1,231	1,242	1,229	1,238	61,200	619
2010-10-21	1,210	1,231	1,193	1,228	69,500	614
2010-10-20	1,182	1,209	1,180	1,203	33,900	601.50
2010-10-19	1,190	1,209	1,190	1,209	42,500	604.50
2010-10-18	1,179	1,191	1,164	1,188	36,200	594
2010-10-15	1,194	1,195	1,167	1,172	59,800	586
2010-10-14	1,208	1,214	1,196	1,199	42,600	599.50
2010-10-13	1,218	1,219	1,195	1,202	38,100	601
2010-10-12	1,244	1,246	1,192	1,223	91,400	611.50
2010-10-08	1,195	1,235	1,190	1,230	83,900	615
2010-10-07	1,196	1,205	1,187	1,195	48,200	597.50
2010-10-06	1,220	1,221	1,190	1,197	59,100	598.50
2010-10-05	1,186	1,219	1,185	1,208	65,200	604
2010-10-04	1,245	1,245	1,184	1,187	151,200	593.50
2010-10-01	1,282	1,282	1,235	1,259	131,100	629.50
2010-09-30	1,250	1,267	1,239	1,267	190,800	633.50
2010-09-29	1,206	1,247	1,205	1,233	162,800	616.50
2010-09-28	1,192	1,210	1,180	1,193	162,200	596.50
2010-09-27	1,180	1,196	1,160	1,164	58,500	582
2010-09-24	1,145	1,180	1,136	1,165	64,100	582.50
2010-09-22	1,149	1,153	1,132	1,146	20,400	573
2010-09-21	1,130	1,157	1,130	1,149	32,600	574.50
2010-09-17	1,102	1,130	1,102	1,126	25,300	563
2010-09-16	1,122	1,122	1,100	1,103	26,800	551.50
2010-09-15	1,129	1,130	1,118	1,122	20,500	561
2010-09-14	1,131	1,135	1,126	1,131	15,600	565.50
2010-09-13	1,145	1,145	1,129	1,129	20,000	564.50
2010-09-10	1,138	1,144	1,130	1,134	32,300	567
2010-09-09	1,122	1,126	1,119	1,123	19,200	561.50
2010-09-08	1,127	1,127	1,109	1,117	20,500	558.50
2010-09-07	1,112	1,135	1,112	1,131	51,200	565.50
2010-09-06	1,083	1,111	1,074	1,105	44,000	552.50
2010-09-03	1,067	1,074	1,064	1,071	10,900	535.50
2010-09-02	1,072	1,077	1,062	1,067	14,800	533.50
2010-09-01	1,066	1,075	1,050	1,062	34,100	531
2010-08-31	1,100	1,103	1,070	1,070	22,100	535
2010-08-30	1,115	1,120	1,103	1,105	17,500	552.50
2010-08-27	1,093	1,096	1,081	1,096	25,500	548
2010-08-26	1,090	1,091	1,066	1,091	37,200	545.50
2010-08-25	1,057	1,073	1,052	1,060	30,800	530
2010-08-24	1,080	1,081	1,052	1,065	28,000	532.50
2010-08-23	1,102	1,106	1,082	1,084	30,800	542
2010-08-20	1,100	1,115	1,100	1,100	19,400	550
2010-08-19	1,095	1,109	1,089	1,108	26,500	554
2010-08-18	1,105	1,106	1,088	1,095	23,600	547.50
2010-08-17	1,104	1,109	1,092	1,105	19,100	552.50
2010-08-16	1,116	1,116	1,095	1,104	20,800	552
2010-08-13	1,119	1,123	1,106	1,116	29,200	558
2010-08-12	1,101	1,112	1,094	1,112	52,200	556
2010-08-11	1,148	1,148	1,117	1,124	41,000	562
2010-08-10	1,155	1,161	1,148	1,152	45,500	576
2010-08-09	1,139	1,145	1,131	1,144	17,900	572
2010-08-06	1,126	1,148	1,126	1,139	36,000	569.50
2010-08-05	1,130	1,139	1,109	1,125	53,700	562.50
2010-08-04	1,150	1,160	1,117	1,125	56,300	562.50
2010-08-03	1,194	1,194	1,155	1,163	62,500	581.50
2010-08-02	1,179	1,179	1,162	1,164	47,100	582
2010-07-30	1,197	1,204	1,161	1,183	59,200	591.50
2010-07-29	1,208	1,225	1,204	1,209	34,800	604.50
2010-07-28	1,215	1,215	1,200	1,207	40,200	603.50
2010-07-27	1,215	1,215	1,205	1,205	37,600	602.50
2010-07-26	1,198	1,215	1,197	1,215	40,900	607.50
2010-07-23	1,184	1,186	1,178	1,181	25,800	590.50
2010-07-22	1,162	1,176	1,160	1,167	41,200	583.50
2010-07-21	1,187	1,188	1,150	1,162	65,800	581
2010-07-20	1,198	1,200	1,176	1,183	45,800	591.50
2010-07-16	1,210	1,219	1,195	1,198	43,800	599
2010-07-15	1,234	1,234	1,209	1,217	35,800	608.50
2010-07-14	1,221	1,244	1,217	1,233	54,800	616.50
2010-07-13	1,191	1,218	1,189	1,205	61,700	602.50
2010-07-12	1,217	1,217	1,189	1,202	78,200	601
2010-07-09	1,238	1,239	1,213	1,217	53,400	608.50
2010-07-08	1,240	1,250	1,220	1,230	63,200	615
2010-07-07	1,250	1,252	1,210	1,222	52,800	611
2010-07-06	1,218	1,259	1,215	1,243	83,300	621.50
2010-07-05	1,249	1,249	1,223	1,237	86,600	618.50
2010-07-02	1,217	1,241	1,213	1,232	93,900	616
2010-07-01	1,254	1,270	1,211	1,234	242,300	617
2010-06-30	1,180	1,282	1,178	1,250	484,400	625
2010-06-29	1,150	1,270	1,131	1,208	749,900	604
2010-06-28	1,086	1,086	1,055	1,059	33,900	529.50
2010-06-25	1,070	1,074	1,058	1,069	43,600	534.50
2010-06-24	1,072	1,082	1,070	1,074	24,300	537
2010-06-23	1,075	1,086	1,066	1,075	61,300	537.50
2010-06-22	1,102	1,102	1,084	1,088	38,500	544
2010-06-21	1,069	1,104	1,069	1,099	40,000	549.50
2010-06-18	1,059	1,070	1,059	1,067	25,800	533.50
2010-06-17	1,080	1,080	1,052	1,057	34,000	528.50
2010-06-16	1,074	1,081	1,071	1,073	35,800	536.50
2010-06-15	1,068	1,071	1,050	1,058	39,700	529
2010-06-14	1,053	1,075	1,050	1,067	40,000	533.50
2010-06-11	1,040	1,043	1,031	1,035	51,700	517.50
2010-06-10	1,036	1,040	1,022	1,025	27,600	512.50
2010-06-09	1,040	1,047	1,028	1,036	42,000	518
2010-06-08	1,032	1,043	1,030	1,036	58,500	518
2010-06-07	1,051	1,059	1,035	1,041	71,000	520.50
2010-06-04	1,098	1,103	1,089	1,096	43,500	548
2010-06-03	1,104	1,115	1,092	1,097	53,500	548.50
2010-06-02	1,100	1,119	1,070	1,090	68,800	545
2010-06-01	1,145	1,149	1,113	1,121	51,600	560.50
2010-05-31	1,074	1,150	1,069	1,150	142,200	575
2010-05-28	1,070	1,081	1,055	1,073	76,700	536.50
2010-05-27	1,018	1,050	1,002	1,045	101,400	522.50
2010-05-26	1,067	1,078	1,038	1,050	68,300	525
2010-05-25	1,115	1,126	1,070	1,080	76,400	540
2010-05-24	1,130	1,134	1,111	1,124	39,100	562
2010-05-21	1,107	1,110	1,085	1,102	63,200	551
2010-05-20	1,145	1,167	1,130	1,137	47,100	568.50
2010-05-19	1,138	1,163	1,131	1,161	45,300	580.50
2010-05-18	1,190	1,218	1,162	1,168	59,400	584
2010-05-17	1,242	1,248	1,189	1,205	100,900	602.50
2010-05-14	1,280	1,282	1,265	1,272	31,500	636
2010-05-13	1,276	1,286	1,269	1,282	29,000	641
2010-05-12	1,283	1,300	1,261	1,273	44,800	636.50
2010-05-11	1,314	1,324	1,274	1,285	58,200	642.50
2010-05-10	1,235	1,284	1,231	1,284	52,400	642
2010-05-07	1,228	1,259	1,204	1,244	81,200	622
2010-05-06	1,291	1,321	1,280	1,288	57,700	644
2010-04-30	1,292	1,324	1,292	1,308	47,600	654
2010-04-28	1,274	1,308	1,266	1,288	133,400	644
2010-04-27	1,370	1,373	1,321	1,334	116,200	667
2010-04-26	1,330	1,360	1,322	1,357	148,400	678.50
2010-04-23	1,290	1,313	1,274	1,313	112,600	656.50
2010-04-22	1,280	1,289	1,257	1,289	95,500	644.50
2010-04-21	1,275	1,288	1,256	1,275	140,700	637.50
2010-04-20	1,189	1,260	1,187	1,235	171,900	617.50
2010-04-19	1,187	1,189	1,173	1,189	37,000	594.50
2010-04-16	1,195	1,195	1,179	1,190	61,300	595
2010-04-15	1,151	1,192	1,149	1,191	120,500	595.50
2010-04-14	1,136	1,155	1,135	1,151	45,200	575.50
2010-04-13	1,166	1,166	1,138	1,150	58,000	575
2010-04-12	1,166	1,167	1,163	1,165	30,200	582.50
2010-04-09	1,160	1,170	1,160	1,167	51,800	583.50
2010-04-08	1,169	1,169	1,163	1,165	24,400	582.50
2010-04-07	1,161	1,170	1,160	1,166	32,300	583
2010-04-06	1,170	1,170	1,158	1,165	38,300	582.50
2010-04-05	1,155	1,173	1,153	1,166	43,100	583
2010-04-02	1,159	1,159	1,143	1,152	54,000	576
2010-04-01	1,142	1,151	1,140	1,143	73,500	571.50
2010-03-31	1,150	1,152	1,133	1,145	53,900	572.50
2010-03-30	1,139	1,146	1,122	1,139	121,700	569.50
2010-03-29	1,127	1,155	1,127	1,146	61,800	573
2010-03-26	1,135	1,136	1,111	1,125	61,300	562.50
2010-03-25	1,107	1,130	1,100	1,126	99,300	563
2010-03-24	1,109	1,109	1,095	1,098	41,900	549
2010-03-23	1,088	1,097	1,087	1,092	32,200	546
2010-03-19	1,081	1,094	1,081	1,087	21,500	543.50
2010-03-18	1,080	1,088	1,079	1,085	29,100	542.50
2010-03-17	1,087	1,088	1,076	1,084	17,700	542
2010-03-16	1,089	1,095	1,075	1,078	40,800	539
2010-03-15	1,091	1,096	1,077	1,085	30,400	542.50
2010-03-12	1,092	1,093	1,081	1,089	30,200	544.50
2010-03-11	1,093	1,093	1,083	1,092	22,500	546
2010-03-10	1,088	1,094	1,082	1,087	40,900	543.50
2010-03-09	1,075	1,093	1,074	1,082	42,600	541
2010-03-08	1,064	1,076	1,060	1,075	35,800	537.50
2010-03-05	1,043	1,078	1,035	1,050	36,000	525
2010-03-04	1,040	1,053	1,038	1,042	41,200	521
2010-03-03	1,056	1,068	1,050	1,053	38,400	526.50
2010-03-02	1,074	1,074	1,051	1,063	29,800	531.50
2010-03-01	1,080	1,083	1,061	1,064	46,900	532
2010-02-26	1,091	1,091	1,061	1,065	66,800	532.50
2010-02-25	1,052	1,090	1,049	1,090	129,600	545
2010-02-24	1,027	1,043	1,020	1,042	51,700	521
2010-02-23	1,015	1,026	1,010	1,022	32,300	511
2010-02-22	1,012	1,019	1,004	1,015	44,900	507.50
2010-02-19	1,025	1,025	1,005	1,008	44,500	504
2010-02-18	1,020	1,029	1,012	1,016	44,600	508
2010-02-17	1,004	1,012	1,001	1,010	53,600	505
2010-02-16	1,009	1,010	1,001	1,004	30,200	502
2010-02-15	1,017	1,017	1,004	1,004	21,800	502
2010-02-12	1,023	1,024	1,010	1,017	32,200	508.50
2010-02-10	1,015	1,019	1,001	1,017	38,700	508.50
2010-02-09	1,020	1,021	1,004	1,008	39,400	504
2010-02-08	1,019	1,026	1,015	1,017	28,100	508.50
2010-02-05	1,008	1,047	1,008	1,014	65,400	507
2010-02-04	1,046	1,077	1,043	1,051	55,600	525.50
2010-02-03	1,036	1,055	1,035	1,049	30,500	524.50
2010-02-02	1,037	1,037	1,015	1,028	47,600	514
2010-02-01	1,051	1,056	1,006	1,016	107,800	508
2010-01-29	1,066	1,069	1,052	1,052	65,500	526
2010-01-28	1,064	1,081	1,063	1,081	51,400	540.50
2010-01-27	1,110	1,116	1,056	1,075	105,500	537.50
2010-01-26	1,138	1,140	1,111	1,111	52,400	555.50
2010-01-25	1,150	1,150	1,126	1,131	77,800	565.50
2010-01-22	1,150	1,158	1,140	1,155	104,400	577.50
2010-01-21	1,151	1,159	1,130	1,148	166,200	574
2010-01-20	1,120	1,150	1,113	1,139	105,000	569.50
2010-01-19	1,126	1,126	1,109	1,110	55,600	555
2010-01-18	1,111	1,124	1,106	1,120	53,500	560
2010-01-15	1,110	1,118	1,103	1,114	121,900	557
2010-01-14	1,129	1,130	1,111	1,113	88,800	556.50
2010-01-13	1,120	1,131	1,115	1,118	77,400	559
2010-01-12	1,115	1,126	1,113	1,122	85,100	561
2010-01-08	1,146	1,146	1,110	1,111	151,100	555.50
2010-01-07	1,127	1,148	1,119	1,136	92,700	568
2010-01-06	1,129	1,130	1,113	1,127	58,500	563.50
2010-01-05	1,138	1,145	1,115	1,130	88,700	565
2010-01-04	1,108	1,129	1,099	1,128	113,900	564

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 [2010年度]

4825 (株)ウェザーニューズの時系列データ [2010年度]