4825 (株)ウェザーニューズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,093	2,129	2,071	2,122	61,500	1,061
2011-12-29	2,090	2,110	2,055	2,103	56,300	1,051.50
2011-12-28	2,140	2,145	2,074	2,093	123,000	1,046.50
2011-12-27	2,090	2,201	2,038	2,139	321,800	1,069.50
2011-12-26	2,135	2,135	2,043	2,056	156,900	1,028
2011-12-22	2,130	2,153	2,106	2,131	41,700	1,065.50
2011-12-21	2,159	2,195	2,116	2,130	57,400	1,065
2011-12-20	2,062	2,175	2,060	2,156	75,700	1,078
2011-12-19	2,151	2,157	2,102	2,109	63,000	1,054.50
2011-12-16	2,120	2,170	2,120	2,162	136,100	1,081
2011-12-15	2,200	2,210	2,106	2,117	164,800	1,058.50
2011-12-14	2,245	2,257	2,206	2,212	109,700	1,106
2011-12-13	2,246	2,253	2,224	2,237	71,600	1,118.50
2011-12-12	2,216	2,263	2,216	2,235	74,200	1,117.50
2011-12-09	2,208	2,233	2,205	2,211	114,900	1,105.50
2011-12-08	2,260	2,269	2,210	2,236	199,300	1,118
2011-12-07	2,302	2,310	2,273	2,290	107,200	1,145
2011-12-06	2,361	2,365	2,303	2,309	47,300	1,154.50
2011-12-05	2,296	2,349	2,265	2,348	89,100	1,174
2011-12-02	2,310	2,322	2,260	2,277	170,100	1,138.50
2011-12-01	2,395	2,414	2,312	2,317	99,200	1,158.50
2011-11-30	2,298	2,356	2,291	2,356	193,700	1,178
2011-11-29	2,378	2,380	2,232	2,287	216,500	1,143.50
2011-11-28	2,330	2,379	2,298	2,345	77,800	1,172.50
2011-11-25	2,375	2,386	2,318	2,330	103,900	1,165
2011-11-24	2,463	2,463	2,397	2,405	75,100	1,202.50
2011-11-22	2,469	2,489	2,460	2,474	46,800	1,237
2011-11-21	2,550	2,554	2,491	2,496	56,300	1,248
2011-11-18	2,615	2,618	2,541	2,549	56,300	1,274.50
2011-11-17	2,563	2,624	2,522	2,613	109,500	1,306.50
2011-11-16	2,583	2,606	2,552	2,577	86,900	1,288.50
2011-11-15	2,581	2,606	2,573	2,583	76,700	1,291.50
2011-11-14	2,544	2,595	2,542	2,580	80,000	1,290
2011-11-11	2,501	2,537	2,491	2,537	48,000	1,268.50
2011-11-10	2,497	2,524	2,471	2,496	68,800	1,248
2011-11-09	2,540	2,560	2,500	2,541	84,600	1,270.50
2011-11-08	2,586	2,600	2,500	2,501	100,600	1,250.50
2011-11-07	2,509	2,594	2,509	2,577	141,000	1,288.50
2011-11-04	2,400	2,494	2,400	2,494	93,200	1,247
2011-11-02	2,380	2,399	2,343	2,351	85,300	1,175.50
2011-11-01	2,479	2,506	2,401	2,412	91,200	1,206
2011-10-31	2,417	2,515	2,417	2,481	66,000	1,240.50
2011-10-28	2,420	2,435	2,401	2,401	49,200	1,200.50
2011-10-27	2,401	2,422	2,390	2,400	25,000	1,200
2011-10-26	2,399	2,411	2,358	2,394	69,800	1,197
2011-10-25	2,457	2,458	2,385	2,397	89,100	1,198.50
2011-10-24	2,486	2,486	2,451	2,457	36,600	1,228.50
2011-10-21	2,486	2,518	2,454	2,460	37,200	1,230
2011-10-20	2,468	2,497	2,459	2,495	38,400	1,247.50
2011-10-19	2,475	2,505	2,463	2,475	44,100	1,237.50
2011-10-18	2,502	2,516	2,461	2,470	45,500	1,235
2011-10-17	2,556	2,565	2,501	2,514	51,500	1,257
2011-10-14	2,520	2,569	2,515	2,540	67,300	1,270
2011-10-13	2,551	2,560	2,483	2,518	63,300	1,259
2011-10-12	2,579	2,585	2,515	2,541	78,500	1,270.50
2011-10-11	2,609	2,638	2,573	2,583	90,300	1,291.50
2011-10-07	2,558	2,612	2,545	2,610	195,400	1,305
2011-10-06	2,490	2,545	2,452	2,520	65,500	1,260
2011-10-05	2,540	2,545	2,439	2,473	79,600	1,236.50
2011-10-04	2,489	2,535	2,472	2,529	117,600	1,264.50
2011-10-03	2,497	2,525	2,431	2,498	108,300	1,249
2011-09-30	2,496	2,546	2,456	2,500	187,700	1,250
2011-09-29	2,395	2,471	2,380	2,468	148,100	1,234
2011-09-28	2,310	2,400	2,301	2,392	142,100	1,196
2011-09-27	2,219	2,280	2,091	2,260	523,900	1,130
2011-09-26	2,411	2,430	2,290	2,291	204,700	1,145.50
2011-09-22	2,385	2,419	2,370	2,410	83,800	1,205
2011-09-21	2,420	2,429	2,385	2,403	105,600	1,201.50
2011-09-20	2,330	2,429	2,329	2,412	195,900	1,206
2011-09-16	2,328	2,328	2,295	2,321	61,400	1,160.50
2011-09-15	2,240	2,331	2,240	2,291	140,400	1,145.50
2011-09-14	2,245	2,260	2,220	2,230	63,200	1,115
2011-09-13	2,271	2,276	2,239	2,245	61,200	1,122.50
2011-09-12	2,260	2,266	2,245	2,259	41,500	1,129.50
2011-09-09	2,298	2,300	2,265	2,277	64,400	1,138.50
2011-09-08	2,269	2,295	2,247	2,267	70,400	1,133.50
2011-09-07	2,200	2,265	2,195	2,235	75,200	1,117.50
2011-09-06	2,271	2,288	2,190	2,198	93,300	1,099
2011-09-05	2,275	2,319	2,271	2,303	91,100	1,151.50
2011-09-02	2,257	2,290	2,235	2,290	62,700	1,145
2011-09-01	2,280	2,290	2,245	2,257	70,400	1,128.50
2011-08-31	2,295	2,306	2,276	2,291	64,200	1,145.50
2011-08-30	2,310	2,320	2,270	2,302	67,600	1,151
2011-08-29	2,320	2,337	2,266	2,300	69,500	1,150
2011-08-26	2,273	2,305	2,250	2,300	85,800	1,150
2011-08-25	2,230	2,289	2,224	2,241	57,200	1,120.50
2011-08-24	2,288	2,290	2,218	2,245	88,000	1,122.50
2011-08-23	2,278	2,289	2,189	2,250	110,000	1,125
2011-08-22	2,321	2,343	2,228	2,228	136,300	1,114
2011-08-19	2,330	2,383	2,285	2,344	211,300	1,172
2011-08-18	2,269	2,370	2,263	2,359	270,500	1,179.50
2011-08-17	2,202	2,280	2,196	2,270	140,300	1,135
2011-08-16	2,173	2,220	2,173	2,182	107,600	1,091
2011-08-15	2,150	2,170	2,141	2,165	43,600	1,082.50
2011-08-12	2,132	2,142	2,106	2,115	72,400	1,057.50
2011-08-11	2,020	2,102	2,014	2,092	84,400	1,046
2011-08-10	2,112	2,133	2,070	2,080	134,200	1,040
2011-08-09	1,920	2,036	1,900	2,012	158,400	1,006
2011-08-08	2,100	2,110	2,010	2,010	114,200	1,005
2011-08-05	2,091	2,139	2,069	2,114	111,700	1,057
2011-08-04	2,207	2,210	2,170	2,175	57,300	1,087.50
2011-08-03	2,194	2,229	2,180	2,198	72,500	1,099
2011-08-02	2,220	2,246	2,203	2,239	55,500	1,119.50
2011-08-01	2,180	2,252	2,180	2,228	92,300	1,114
2011-07-29	2,212	2,239	2,191	2,191	99,300	1,095.50
2011-07-28	2,280	2,280	2,236	2,251	60,400	1,125.50
2011-07-27	2,290	2,297	2,270	2,286	73,000	1,143
2011-07-26	2,238	2,298	2,232	2,294	165,300	1,147
2011-07-25	2,197	2,240	2,190	2,221	72,600	1,110.50
2011-07-22	2,187	2,202	2,183	2,197	59,900	1,098.50
2011-07-21	2,210	2,212	2,181	2,197	46,300	1,098.50
2011-07-20	2,231	2,240	2,201	2,213	47,400	1,106.50
2011-07-19	2,192	2,221	2,191	2,207	46,700	1,103.50
2011-07-15	2,238	2,238	2,178	2,188	117,400	1,094
2011-07-14	2,225	2,232	2,210	2,226	69,300	1,113
2011-07-13	2,196	2,259	2,190	2,226	148,600	1,113
2011-07-12	2,220	2,221	2,178	2,196	81,900	1,098
2011-07-11	2,158	2,240	2,155	2,214	177,000	1,107
2011-07-08	2,180	2,180	2,151	2,161	94,700	1,080.50
2011-07-07	2,103	2,180	2,101	2,178	167,600	1,089
2011-07-06	2,126	2,139	2,083	2,118	108,900	1,059
2011-07-05	2,056	2,137	2,036	2,127	246,100	1,063.50
2011-07-04	2,062	2,064	2,028	2,031	75,000	1,015.50
2011-07-01	2,041	2,059	2,031	2,048	85,000	1,024
2011-06-30	2,070	2,070	2,033	2,040	111,800	1,020
2011-06-29	2,064	2,090	2,049	2,066	129,800	1,033
2011-06-28	2,125	2,129	2,044	2,064	302,700	1,032
2011-06-27	2,102	2,144	2,102	2,116	138,800	1,058
2011-06-24	2,068	2,089	2,062	2,077	54,800	1,038.50
2011-06-23	2,135	2,135	2,079	2,088	104,300	1,044
2011-06-22	2,119	2,137	2,103	2,134	90,300	1,067
2011-06-21	2,069	2,099	2,055	2,095	71,100	1,047.50
2011-06-20	2,061	2,077	2,031	2,046	89,700	1,023
2011-06-17	2,163	2,180	2,050	2,077	196,900	1,038.50
2011-06-16	2,053	2,148	2,050	2,147	163,200	1,073.50
2011-06-15	2,116	2,120	2,053	2,076	126,100	1,038
2011-06-14	2,134	2,148	2,091	2,116	166,000	1,058
2011-06-13	2,048	2,107	2,041	2,105	187,100	1,052.50
2011-06-10	2,002	2,042	2,001	2,040	151,800	1,020
2011-06-09	2,010	2,029	2,004	2,009	88,700	1,004.50
2011-06-08	2,032	2,042	2,004	2,025	136,600	1,012.50
2011-06-07	1,978	2,033	1,965	2,020	175,300	1,010
2011-06-06	1,984	2,059	1,955	1,976	254,000	988
2011-06-03	1,900	1,989	1,894	1,970	290,300	985
2011-06-02	1,871	1,898	1,870	1,892	63,100	946
2011-06-01	1,879	1,905	1,866	1,900	170,700	950
2011-05-31	1,830	1,870	1,830	1,861	86,400	930.50
2011-05-30	1,805	1,845	1,805	1,831	59,300	915.50
2011-05-27	1,833	1,834	1,805	1,811	55,900	905.50
2011-05-26	1,836	1,837	1,822	1,834	65,900	917
2011-05-25	1,837	1,848	1,828	1,837	79,000	918.50
2011-05-24	1,810	1,849	1,802	1,838	103,000	919
2011-05-23	1,816	1,840	1,815	1,820	83,500	910
2011-05-20	1,801	1,828	1,793	1,808	31,300	904
2011-05-19	1,801	1,824	1,798	1,803	49,400	901.50
2011-05-18	1,750	1,819	1,750	1,798	90,900	899
2011-05-17	1,741	1,764	1,735	1,739	46,300	869.50
2011-05-16	1,780	1,784	1,747	1,751	65,200	875.50
2011-05-13	1,818	1,822	1,765	1,790	68,800	895
2011-05-12	1,820	1,826	1,795	1,803	58,800	901.50
2011-05-11	1,840	1,840	1,815	1,823	37,800	911.50
2011-05-10	1,824	1,848	1,814	1,840	38,600	920
2011-05-09	1,848	1,848	1,822	1,829	42,000	914.50
2011-05-06	1,802	1,849	1,802	1,841	59,200	920.50
2011-05-02	1,819	1,849	1,817	1,842	78,200	921
2011-04-28	1,802	1,816	1,800	1,815	73,800	907.50
2011-04-27	1,768	1,799	1,768	1,797	70,200	898.50
2011-04-26	1,780	1,792	1,758	1,763	74,700	881.50
2011-04-25	1,781	1,805	1,779	1,785	55,100	892.50
2011-04-22	1,767	1,800	1,766	1,789	55,000	894.50
2011-04-21	1,794	1,798	1,765	1,767	53,200	883.50
2011-04-20	1,800	1,808	1,779	1,779	37,900	889.50
2011-04-19	1,788	1,815	1,772	1,799	59,500	899.50
2011-04-18	1,823	1,837	1,801	1,826	54,000	913
2011-04-15	1,801	1,827	1,795	1,802	74,200	901
2011-04-14	1,778	1,817	1,768	1,807	65,100	903.50
2011-04-13	1,773	1,788	1,741	1,754	109,600	877
2011-04-12	1,804	1,843	1,791	1,795	70,100	897.50
2011-04-11	1,826	1,856	1,825	1,838	56,800	919
2011-04-08	1,776	1,839	1,770	1,828	145,100	914
2011-04-07	1,766	1,792	1,766	1,783	79,000	891.50
2011-04-06	1,766	1,779	1,735	1,736	66,800	868
2011-04-05	1,790	1,792	1,758	1,766	89,500	883
2011-04-04	1,828	1,828	1,776	1,791	75,500	895.50
2011-04-01	1,848	1,848	1,801	1,803	92,700	901.50
2011-03-31	1,762	1,825	1,762	1,825	201,900	912.50
2011-03-30	1,795	1,799	1,747	1,758	161,500	879
2011-03-29	1,715	1,775	1,707	1,770	311,500	885
2011-03-28	1,679	1,680	1,641	1,675	82,800	837.50
2011-03-25	1,681	1,729	1,650	1,666	108,800	833
2011-03-24	1,653	1,708	1,650	1,663	99,000	831.50
2011-03-23	1,697	1,697	1,630	1,658	98,600	829
2011-03-22	1,720	1,730	1,641	1,676	134,200	838
2011-03-18	1,530	1,600	1,490	1,588	210,700	794
2011-03-17	1,400	1,500	1,389	1,450	226,000	725
2011-03-16	1,400	1,534	1,390	1,511	183,600	755.50
2011-03-15	1,500	1,518	1,200	1,372	299,200	686
2011-03-14	1,569	1,681	1,540	1,564	202,600	782
2011-03-11	1,764	1,783	1,751	1,769	85,600	884.50
2011-03-10	1,805	1,815	1,782	1,789	80,400	894.50
2011-03-09	1,882	1,890	1,800	1,827	155,300	913.50
2011-03-08	1,901	1,914	1,877	1,878	73,200	939
2011-03-07	1,880	1,915	1,847	1,893	139,400	946.50
2011-03-04	1,900	1,904	1,876	1,881	169,100	940.50
2011-03-03	1,809	1,864	1,809	1,859	86,700	929.50
2011-03-02	1,791	1,839	1,790	1,803	91,300	901.50
2011-03-01	1,817	1,866	1,813	1,845	135,100	922.50
2011-02-28	1,785	1,819	1,770	1,816	108,500	908
2011-02-25	1,730	1,769	1,716	1,760	134,800	880
2011-02-24	1,810	1,826	1,743	1,746	174,400	873
2011-02-23	1,841	1,871	1,800	1,822	176,300	911
2011-02-22	1,850	1,885	1,831	1,874	136,800	937
2011-02-21	1,852	1,869	1,828	1,852	108,300	926
2011-02-18	1,890	1,890	1,850	1,853	91,200	926.50
2011-02-17	1,897	1,904	1,865	1,874	79,100	937
2011-02-16	1,909	1,915	1,869	1,887	120,200	943.50
2011-02-15	1,861	1,920	1,853	1,907	213,300	953.50
2011-02-14	1,841	1,867	1,829	1,856	70,000	928
2011-02-10	1,833	1,854	1,809	1,848	65,100	924
2011-02-09	1,850	1,853	1,825	1,836	69,500	918
2011-02-08	1,874	1,878	1,835	1,848	130,400	924
2011-02-07	1,806	1,886	1,791	1,873	230,800	936.50
2011-02-04	1,830	1,838	1,803	1,811	143,600	905.50
2011-02-03	1,853	1,854	1,818	1,833	90,600	916.50
2011-02-02	1,892	1,893	1,844	1,853	161,300	926.50
2011-02-01	1,880	1,897	1,855	1,870	130,600	935
2011-01-31	1,846	1,888	1,810	1,867	181,400	933.50
2011-01-28	1,889	1,889	1,832	1,860	196,900	930
2011-01-27	1,842	1,874	1,840	1,867	207,900	933.50
2011-01-26	1,800	1,880	1,787	1,849	438,300	924.50
2011-01-25	1,794	1,810	1,751	1,800	246,400	900
2011-01-24	1,681	1,777	1,666	1,777	343,800	888.50
2011-01-21	1,724	1,728	1,629	1,641	236,200	820.50
2011-01-20	1,786	1,800	1,705	1,712	221,500	856
2011-01-19	1,745	1,818	1,735	1,783	539,200	891.50
2011-01-18	1,644	1,741	1,641	1,729	323,700	864.50
2011-01-17	1,617	1,649	1,613	1,641	100,600	820.50
2011-01-14	1,642	1,657	1,614	1,616	127,800	808
2011-01-13	1,660	1,675	1,638	1,659	142,600	829.50
2011-01-12	1,640	1,670	1,629	1,660	213,000	830
2011-01-11	1,606	1,629	1,587	1,625	137,700	812.50
2011-01-07	1,610	1,629	1,594	1,606	104,800	803
2011-01-06	1,638	1,638	1,609	1,618	138,800	809
2011-01-05	1,624	1,652	1,615	1,622	146,900	811
2011-01-04	1,574	1,628	1,572	1,624	166,200	812

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 [2011年度]

4825 (株)ウェザーニューズの時系列データ [2011年度]