4825 (株)ウェザーニューズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,351	2,381	2,309	2,375	276,200	1,187.50
2012-12-27	2,435	2,435	2,351	2,364	449,600	1,182
2012-12-26	2,499	2,500	2,407	2,439	580,000	1,219.50
2012-12-25	2,689	2,689	2,636	2,646	85,100	1,323
2012-12-21	2,678	2,679	2,629	2,649	69,800	1,324.50
2012-12-20	2,616	2,655	2,616	2,645	60,800	1,322.50
2012-12-19	2,657	2,671	2,603	2,626	109,900	1,313
2012-12-18	2,681	2,695	2,642	2,656	85,600	1,328
2012-12-17	2,666	2,698	2,666	2,680	62,300	1,340
2012-12-14	2,718	2,726	2,691	2,694	67,100	1,347
2012-12-13	2,773	2,774	2,725	2,726	79,800	1,363
2012-12-12	2,789	2,794	2,755	2,758	49,100	1,379
2012-12-11	2,779	2,787	2,768	2,781	46,400	1,390.50
2012-12-10	2,785	2,785	2,752	2,758	44,800	1,379
2012-12-07	2,799	2,801	2,773	2,780	35,600	1,390
2012-12-06	2,794	2,797	2,778	2,792	34,500	1,396
2012-12-05	2,769	2,809	2,769	2,780	37,600	1,390
2012-12-04	2,750	2,774	2,745	2,768	35,800	1,384
2012-12-03	2,780	2,808	2,752	2,755	66,800	1,377.50
2012-11-30	2,768	2,780	2,752	2,780	56,300	1,390
2012-11-29	2,744	2,765	2,742	2,757	39,000	1,378.50
2012-11-28	2,778	2,788	2,730	2,750	84,900	1,375
2012-11-27	2,760	2,796	2,759	2,789	94,000	1,394.50
2012-11-26	2,782	2,785	2,750	2,755	77,800	1,377.50
2012-11-22	2,755	2,773	2,751	2,763	45,600	1,381.50
2012-11-21	2,758	2,800	2,740	2,750	91,900	1,375
2012-11-20	2,699	2,755	2,699	2,748	82,600	1,374
2012-11-19	2,733	2,757	2,690	2,711	87,300	1,355.50
2012-11-16	2,730	2,762	2,712	2,734	80,800	1,367
2012-11-15	2,675	2,724	2,675	2,718	49,100	1,359
2012-11-14	2,700	2,713	2,687	2,688	38,600	1,344
2012-11-13	2,726	2,759	2,694	2,716	80,100	1,358
2012-11-12	2,770	2,770	2,722	2,748	85,300	1,374
2012-11-09	2,771	2,785	2,725	2,768	252,100	1,384
2012-11-08	2,621	2,734	2,610	2,723	258,900	1,361.50
2012-11-07	2,610	2,621	2,582	2,595	87,000	1,297.50
2012-11-06	2,617	2,649	2,590	2,615	63,000	1,307.50
2012-11-05	2,660	2,670	2,613	2,631	61,500	1,315.50
2012-11-02	2,649	2,693	2,645	2,662	79,100	1,331
2012-11-01	2,631	2,665	2,622	2,649	75,700	1,324.50
2012-10-31	2,676	2,681	2,645	2,645	88,200	1,322.50
2012-10-30	2,738	2,740	2,676	2,680	107,700	1,340
2012-10-29	2,755	2,786	2,740	2,745	84,100	1,372.50
2012-10-26	2,730	2,765	2,719	2,757	141,100	1,378.50
2012-10-25	2,695	2,725	2,690	2,719	73,900	1,359.50
2012-10-24	2,701	2,725	2,683	2,689	91,900	1,344.50
2012-10-23	2,739	2,739	2,701	2,719	109,000	1,359.50
2012-10-22	2,651	2,686	2,639	2,680	90,500	1,340
2012-10-19	2,667	2,667	2,632	2,651	70,800	1,325.50
2012-10-18	2,665	2,689	2,632	2,660	111,600	1,330
2012-10-17	2,710	2,722	2,651	2,661	115,300	1,330.50
2012-10-16	2,600	2,697	2,600	2,667	131,900	1,333.50
2012-10-15	2,645	2,681	2,570	2,592	169,600	1,296
2012-10-12	2,700	2,745	2,643	2,649	209,400	1,324.50
2012-10-11	2,815	2,815	2,707	2,711	224,700	1,355.50
2012-10-10	2,877	2,877	2,800	2,803	135,200	1,401.50
2012-10-09	2,861	2,899	2,860	2,895	65,800	1,447.50
2012-10-05	2,896	2,896	2,845	2,850	56,200	1,425
2012-10-04	2,884	2,889	2,856	2,863	115,900	1,431.50
2012-10-03	2,845	2,897	2,845	2,883	73,400	1,441.50
2012-10-02	2,920	2,934	2,837	2,844	112,600	1,422
2012-10-01	2,963	2,970	2,871	2,881	186,500	1,440.50
2012-09-28	3,045	3,055	2,970	3,000	139,900	1,500
2012-09-27	3,045	3,045	3,010	3,030	67,200	1,515
2012-09-26	3,000	3,050	2,991	3,045	155,000	1,522.50
2012-09-25	2,922	2,999	2,917	2,999	162,400	1,499.50
2012-09-24	2,848	2,890	2,830	2,875	117,800	1,437.50
2012-09-21	2,872	2,881	2,852	2,861	66,400	1,430.50
2012-09-20	2,893	2,900	2,866	2,872	49,700	1,436
2012-09-19	2,842	2,899	2,841	2,868	99,300	1,434
2012-09-18	2,900	2,938	2,852	2,854	137,100	1,427
2012-09-14	2,992	2,994	2,924	2,926	96,100	1,463
2012-09-13	2,998	2,998	2,954	2,960	71,900	1,480
2012-09-12	2,965	2,999	2,952	2,988	64,800	1,494
2012-09-11	2,967	2,975	2,950	2,953	79,900	1,476.50
2012-09-10	2,936	2,996	2,930	2,989	99,200	1,494.50
2012-09-07	2,982	3,000	2,952	2,954	68,400	1,477
2012-09-06	2,979	2,997	2,960	2,967	58,600	1,483.50
2012-09-05	3,000	3,010	2,970	2,985	66,400	1,492.50
2012-09-04	3,030	3,045	2,984	3,000	88,300	1,500
2012-09-03	3,045	3,085	3,025	3,025	139,300	1,512.50
2012-08-31	2,980	3,030	2,980	3,025	112,800	1,512.50
2012-08-30	2,981	3,035	2,975	2,979	127,700	1,489.50
2012-08-29	2,999	3,015	2,977	2,988	95,800	1,494
2012-08-28	3,020	3,020	2,987	2,999	103,100	1,499.50
2012-08-27	3,060	3,060	3,015	3,020	95,900	1,510
2012-08-24	3,070	3,080	3,035	3,060	77,300	1,530
2012-08-23	3,060	3,080	3,025	3,065	64,800	1,532.50
2012-08-22	3,050	3,065	3,025	3,055	82,900	1,527.50
2012-08-21	2,972	3,050	2,966	3,040	81,000	1,520
2012-08-20	3,030	3,030	2,957	2,993	156,800	1,496.50
2012-08-17	3,075	3,080	3,005	3,030	111,700	1,515
2012-08-16	3,035	3,095	3,020	3,055	200,300	1,527.50
2012-08-15	3,000	3,065	2,964	3,015	281,300	1,507.50
2012-08-14	2,920	2,999	2,919	2,988	181,900	1,494
2012-08-13	2,903	2,914	2,880	2,905	51,000	1,452.50
2012-08-10	2,918	2,918	2,869	2,893	103,000	1,446.50
2012-08-09	2,890	2,930	2,850	2,907	115,100	1,453.50
2012-08-08	2,935	2,955	2,884	2,908	126,700	1,454
2012-08-07	2,927	2,964	2,909	2,933	117,000	1,466.50
2012-08-06	2,914	2,945	2,900	2,927	148,000	1,463.50
2012-08-03	2,834	2,889	2,817	2,875	111,600	1,437.50
2012-08-02	2,855	2,890	2,822	2,833	167,000	1,416.50
2012-08-01	2,790	2,853	2,776	2,850	122,000	1,425
2012-07-31	2,741	2,820	2,724	2,808	145,700	1,404
2012-07-30	2,760	2,768	2,723	2,767	93,600	1,383.50
2012-07-27	2,767	2,769	2,701	2,740	87,100	1,370
2012-07-26	2,669	2,740	2,648	2,733	101,900	1,366.50
2012-07-25	2,661	2,666	2,611	2,628	67,700	1,314
2012-07-24	2,688	2,714	2,620	2,661	98,200	1,330.50
2012-07-23	2,730	2,747	2,686	2,686	64,500	1,343
2012-07-20	2,715	2,750	2,675	2,734	117,300	1,367
2012-07-19	2,728	2,740	2,698	2,706	80,800	1,353
2012-07-18	2,728	2,753	2,678	2,689	152,600	1,344.50
2012-07-17	2,695	2,738	2,665	2,728	189,600	1,364
2012-07-13	2,569	2,700	2,558	2,695	256,000	1,347.50
2012-07-12	2,674	2,674	2,538	2,544	166,200	1,272
2012-07-11	2,669	2,675	2,628	2,664	91,800	1,332
2012-07-10	2,636	2,659	2,622	2,649	78,300	1,324.50
2012-07-09	2,573	2,646	2,571	2,636	102,600	1,318
2012-07-06	2,626	2,630	2,579	2,582	77,200	1,291
2012-07-05	2,615	2,650	2,604	2,626	64,400	1,313
2012-07-04	2,625	2,627	2,591	2,620	69,500	1,310
2012-07-03	2,615	2,629	2,570	2,603	102,000	1,301.50
2012-07-02	2,620	2,668	2,601	2,621	245,400	1,310.50
2012-06-29	2,520	2,570	2,515	2,552	137,300	1,276
2012-06-28	2,527	2,543	2,508	2,528	46,000	1,264
2012-06-27	2,512	2,528	2,463	2,527	47,800	1,263.50
2012-06-26	2,474	2,525	2,461	2,512	111,600	1,256
2012-06-25	2,470	2,478	2,436	2,468	41,600	1,234
2012-06-22	2,451	2,471	2,445	2,451	32,400	1,225.50
2012-06-21	2,482	2,484	2,463	2,470	36,800	1,235
2012-06-20	2,456	2,484	2,453	2,476	66,800	1,238
2012-06-19	2,389	2,450	2,380	2,438	84,200	1,219
2012-06-18	2,336	2,390	2,334	2,382	31,000	1,191
2012-06-15	2,376	2,376	2,320	2,331	39,300	1,165.50
2012-06-14	2,353	2,381	2,348	2,352	29,300	1,176
2012-06-13	2,367	2,385	2,353	2,377	30,200	1,188.50
2012-06-12	2,300	2,369	2,300	2,364	46,800	1,182
2012-06-11	2,375	2,375	2,325	2,326	42,900	1,163
2012-06-08	2,380	2,386	2,315	2,348	50,700	1,174
2012-06-07	2,371	2,394	2,368	2,379	35,000	1,189.50
2012-06-06	2,373	2,376	2,337	2,365	34,500	1,182.50
2012-06-05	2,315	2,357	2,303	2,343	48,500	1,171.50
2012-06-04	2,342	2,376	2,291	2,333	85,500	1,166.50
2012-06-01	2,450	2,480	2,370	2,390	104,100	1,195
2012-05-31	2,413	2,493	2,388	2,480	130,200	1,240
2012-05-30	2,408	2,475	2,395	2,423	181,400	1,211.50
2012-05-29	2,278	2,359	2,264	2,358	153,600	1,179
2012-05-28	2,254	2,255	2,210	2,223	62,100	1,111.50
2012-05-25	2,217	2,260	2,198	2,229	74,100	1,114.50
2012-05-24	2,250	2,264	2,226	2,230	54,500	1,115
2012-05-23	2,320	2,323	2,263	2,264	56,000	1,132
2012-05-22	2,360	2,376	2,311	2,323	56,200	1,161.50
2012-05-21	2,359	2,403	2,354	2,357	33,200	1,178.50
2012-05-18	2,351	2,370	2,343	2,354	57,500	1,177
2012-05-17	2,334	2,403	2,331	2,383	50,100	1,191.50
2012-05-16	2,380	2,444	2,350	2,384	68,900	1,192
2012-05-15	2,321	2,424	2,241	2,404	159,000	1,202
2012-05-14	2,471	2,492	2,335	2,391	120,300	1,195.50
2012-05-11	2,578	2,595	2,500	2,500	98,400	1,250
2012-05-10	2,531	2,571	2,510	2,569	84,700	1,284.50
2012-05-09	2,568	2,588	2,531	2,545	128,500	1,272.50
2012-05-08	2,518	2,580	2,507	2,564	95,500	1,282
2012-05-07	2,506	2,530	2,488	2,493	67,500	1,246.50
2012-05-02	2,503	2,555	2,494	2,549	92,400	1,274.50
2012-05-01	2,462	2,512	2,460	2,502	62,100	1,251
2012-04-27	2,476	2,497	2,456	2,471	60,400	1,235.50
2012-04-26	2,510	2,510	2,488	2,496	44,900	1,248
2012-04-25	2,501	2,506	2,463	2,485	65,800	1,242.50
2012-04-24	2,500	2,510	2,498	2,502	56,100	1,251
2012-04-23	2,518	2,518	2,497	2,505	52,900	1,252.50
2012-04-20	2,484	2,506	2,472	2,502	91,000	1,251
2012-04-19	2,453	2,483	2,451	2,463	65,100	1,231.50
2012-04-18	2,502	2,509	2,480	2,489	72,900	1,244.50
2012-04-17	2,501	2,526	2,490	2,498	56,600	1,249
2012-04-16	2,523	2,534	2,493	2,510	90,200	1,255
2012-04-13	2,468	2,529	2,450	2,519	123,300	1,259.50
2012-04-12	2,485	2,485	2,427	2,442	84,900	1,221
2012-04-11	2,432	2,493	2,425	2,485	76,100	1,242.50
2012-04-10	2,472	2,516	2,461	2,469	141,300	1,234.50
2012-04-09	2,459	2,480	2,433	2,457	85,400	1,228.50
2012-04-06	2,360	2,460	2,360	2,460	161,600	1,230
2012-04-05	2,370	2,385	2,347	2,380	98,000	1,190
2012-04-04	2,430	2,440	2,400	2,415	115,500	1,207.50
2012-04-03	2,414	2,425	2,391	2,416	96,100	1,208
2012-04-02	2,411	2,440	2,373	2,426	131,800	1,213
2012-03-30	2,375	2,434	2,361	2,405	223,100	1,202.50
2012-03-29	2,328	2,392	2,317	2,380	199,400	1,190
2012-03-28	2,271	2,326	2,261	2,317	143,700	1,158.50
2012-03-27	2,245	2,277	2,240	2,275	197,600	1,137.50
2012-03-26	2,228	2,229	2,200	2,210	86,700	1,105
2012-03-23	2,194	2,207	2,170	2,205	67,700	1,102.50
2012-03-22	2,153	2,205	2,151	2,194	72,200	1,097
2012-03-21	2,164	2,169	2,150	2,150	40,000	1,075
2012-03-19	2,164	2,178	2,160	2,161	42,200	1,080.50
2012-03-16	2,161	2,195	2,159	2,160	57,500	1,080
2012-03-15	2,161	2,173	2,159	2,160	53,000	1,080
2012-03-14	2,189	2,190	2,161	2,170	55,900	1,085
2012-03-13	2,171	2,205	2,165	2,176	62,300	1,088
2012-03-12	2,180	2,184	2,147	2,158	64,300	1,079
2012-03-09	2,200	2,207	2,172	2,176	95,600	1,088
2012-03-08	2,219	2,220	2,174	2,192	55,000	1,096
2012-03-07	2,213	2,219	2,185	2,204	108,000	1,102
2012-03-06	2,185	2,248	2,162	2,247	219,500	1,123.50
2012-03-05	2,120	2,160	2,119	2,156	78,000	1,078
2012-03-02	2,100	2,113	2,100	2,100	34,700	1,050
2012-03-01	2,130	2,135	2,100	2,100	52,600	1,050
2012-02-29	2,160	2,162	2,120	2,129	80,300	1,064.50
2012-02-28	2,125	2,148	2,103	2,148	59,300	1,074
2012-02-27	2,150	2,152	2,117	2,118	70,200	1,059
2012-02-24	2,115	2,130	2,095	2,125	72,500	1,062.50
2012-02-23	2,119	2,119	2,064	2,096	84,300	1,048
2012-02-22	2,087	2,107	2,080	2,102	97,100	1,051
2012-02-21	2,042	2,072	2,037	2,070	72,700	1,035
2012-02-20	2,035	2,047	2,029	2,036	81,500	1,018
2012-02-17	2,008	2,029	2,008	2,012	49,700	1,006
2012-02-16	2,036	2,046	1,999	2,003	123,800	1,001.50
2012-02-15	2,045	2,065	2,038	2,046	126,300	1,023
2012-02-14	2,090	2,099	2,077	2,090	29,800	1,045
2012-02-13	2,043	2,087	2,032	2,078	39,300	1,039
2012-02-10	2,100	2,100	2,032	2,051	72,600	1,025.50
2012-02-09	2,102	2,107	2,083	2,090	35,800	1,045
2012-02-08	2,110	2,124	2,090	2,103	45,100	1,051.50
2012-02-07	2,134	2,137	2,103	2,118	57,500	1,059
2012-02-06	2,071	2,126	2,063	2,123	92,000	1,061.50
2012-02-03	2,055	2,065	2,025	2,048	61,000	1,024
2012-02-02	2,110	2,117	2,050	2,055	79,900	1,027.50
2012-02-01	2,080	2,100	2,075	2,087	46,600	1,043.50
2012-01-31	2,099	2,135	2,057	2,093	126,200	1,046.50
2012-01-30	2,023	2,085	2,010	2,085	86,700	1,042.50
2012-01-27	2,007	2,028	1,995	2,028	55,800	1,014
2012-01-26	2,045	2,050	2,001	2,007	48,700	1,003.50
2012-01-25	1,992	2,016	1,992	2,012	44,900	1,006
2012-01-24	2,029	2,033	1,984	1,990	54,600	995
2012-01-23	1,950	2,038	1,950	2,022	100,800	1,011
2012-01-20	1,971	1,987	1,935	1,939	97,600	969.50
2012-01-19	2,025	2,030	1,969	1,971	119,900	985.50
2012-01-18	2,021	2,058	2,021	2,030	70,900	1,015
2012-01-17	2,000	2,040	2,000	2,031	61,800	1,015.50
2012-01-16	1,964	2,011	1,955	1,995	58,300	997.50
2012-01-13	1,958	1,991	1,958	1,984	85,300	992
2012-01-12	1,980	1,996	1,951	1,968	149,100	984
2012-01-11	2,006	2,028	2,001	2,007	105,200	1,003.50
2012-01-10	2,051	2,057	2,005	2,027	96,000	1,013.50
2012-01-06	2,105	2,105	2,050	2,069	94,600	1,034.50
2012-01-05	2,145	2,148	2,104	2,105	60,300	1,052.50
2012-01-04	2,136	2,142	2,121	2,126	58,200	1,063

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 [2012年度]

4825 (株)ウェザーニューズの時系列データ [2012年度]