4825 (株)ウェザーニューズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,393	2,413	2,350	2,401	121,700	1,200.50
2013-12-27	2,379	2,399	2,330	2,393	163,000	1,196.50
2013-12-26	2,334	2,369	2,320	2,363	183,000	1,181.50
2013-12-25	2,190	2,307	2,189	2,297	438,200	1,148.50
2013-12-24	2,135	2,150	2,116	2,124	46,300	1,062
2013-12-20	2,138	2,156	2,130	2,132	47,100	1,066
2013-12-19	2,148	2,165	2,133	2,154	71,300	1,077
2013-12-18	2,132	2,146	2,129	2,134	31,200	1,067
2013-12-17	2,129	2,141	2,119	2,132	44,200	1,066
2013-12-16	2,127	2,136	2,108	2,108	36,400	1,054
2013-12-13	2,119	2,131	2,113	2,117	46,200	1,058.50
2013-12-12	2,143	2,145	2,122	2,125	44,000	1,062.50
2013-12-11	2,174	2,176	2,147	2,149	36,300	1,074.50
2013-12-10	2,150	2,169	2,146	2,164	48,900	1,082
2013-12-09	2,148	2,163	2,144	2,149	30,300	1,074.50
2013-12-06	2,142	2,143	2,120	2,135	37,900	1,067.50
2013-12-05	2,139	2,142	2,125	2,129	42,600	1,064.50
2013-12-04	2,154	2,154	2,126	2,126	47,700	1,063
2013-12-03	2,153	2,175	2,146	2,151	69,900	1,075.50
2013-12-02	2,138	2,157	2,134	2,142	51,100	1,071
2013-11-29	2,151	2,163	2,136	2,139	55,600	1,069.50
2013-11-28	2,140	2,154	2,125	2,154	77,500	1,077
2013-11-27	2,140	2,156	2,133	2,135	75,400	1,067.50
2013-11-26	2,184	2,193	2,165	2,170	121,300	1,085
2013-11-25	2,217	2,225	2,150	2,194	98,600	1,097
2013-11-22	2,210	2,239	2,204	2,224	145,900	1,112
2013-11-21	2,168	2,189	2,162	2,189	76,700	1,094.50
2013-11-20	2,154	2,170	2,153	2,166	53,600	1,083
2013-11-19	2,140	2,148	2,132	2,148	58,500	1,074
2013-11-18	2,144	2,148	2,131	2,144	54,100	1,072
2013-11-15	2,125	2,135	2,121	2,129	54,200	1,064.50
2013-11-14	2,113	2,128	2,113	2,125	33,600	1,062.50
2013-11-13	2,128	2,128	2,107	2,124	30,400	1,062
2013-11-12	2,120	2,125	2,108	2,121	28,900	1,060.50
2013-11-11	2,120	2,133	2,102	2,106	29,300	1,053
2013-11-08	2,110	2,120	2,098	2,119	36,300	1,059.50
2013-11-07	2,116	2,128	2,100	2,110	48,100	1,055
2013-11-06	2,109	2,139	2,107	2,122	25,200	1,061
2013-11-05	2,119	2,129	2,096	2,124	47,800	1,062
2013-11-01	2,132	2,144	2,095	2,106	81,800	1,053
2013-10-31	2,160	2,167	2,114	2,123	94,300	1,061.50
2013-10-30	2,179	2,187	2,153	2,161	39,100	1,080.50
2013-10-29	2,189	2,191	2,142	2,156	53,700	1,078
2013-10-28	2,171	2,200	2,171	2,195	71,600	1,097.50
2013-10-25	2,146	2,160	2,138	2,154	55,200	1,077
2013-10-24	2,153	2,163	2,140	2,155	54,100	1,077.50
2013-10-23	2,180	2,186	2,150	2,158	66,600	1,079
2013-10-22	2,171	2,193	2,171	2,174	36,700	1,087
2013-10-21	2,173	2,178	2,156	2,172	34,900	1,086
2013-10-18	2,160	2,179	2,155	2,160	23,600	1,080
2013-10-17	2,166	2,183	2,155	2,169	27,400	1,084.50
2013-10-16	2,169	2,179	2,119	2,143	63,900	1,071.50
2013-10-15	2,165	2,179	2,161	2,173	31,300	1,086.50
2013-10-11	2,180	2,187	2,143	2,157	65,200	1,078.50
2013-10-10	2,152	2,188	2,150	2,174	61,800	1,087
2013-10-09	2,060	2,130	2,058	2,120	41,100	1,060
2013-10-08	2,081	2,107	2,050	2,055	76,300	1,027.50
2013-10-07	2,110	2,135	2,083	2,083	58,900	1,041.50
2013-10-04	2,153	2,153	2,096	2,102	97,800	1,051
2013-10-03	2,171	2,197	2,157	2,165	43,800	1,082.50
2013-10-02	2,218	2,228	2,174	2,183	91,900	1,091.50
2013-10-01	2,281	2,285	2,218	2,223	158,000	1,111.50
2013-09-30	2,285	2,298	2,271	2,296	30,600	1,148
2013-09-27	2,296	2,305	2,271	2,283	66,100	1,141.50
2013-09-26	2,285	2,292	2,260	2,291	45,600	1,145.50
2013-09-25	2,289	2,289	2,254	2,269	31,400	1,134.50
2013-09-24	2,247	2,299	2,244	2,289	54,400	1,144.50
2013-09-20	2,270	2,270	2,246	2,251	40,500	1,125.50
2013-09-19	2,240	2,270	2,228	2,247	58,000	1,123.50
2013-09-18	2,225	2,247	2,224	2,228	46,100	1,114
2013-09-17	2,268	2,271	2,222	2,225	46,300	1,112.50
2013-09-13	2,251	2,269	2,242	2,246	44,000	1,123
2013-09-12	2,271	2,274	2,250	2,262	22,500	1,131
2013-09-11	2,282	2,285	2,264	2,267	31,200	1,133.50
2013-09-10	2,288	2,325	2,272	2,276	35,800	1,138
2013-09-09	2,300	2,300	2,267	2,272	17,600	1,136
2013-09-06	2,271	2,300	2,251	2,265	33,800	1,132.50
2013-09-05	2,315	2,315	2,254	2,267	24,600	1,133.50
2013-09-04	2,231	2,294	2,231	2,291	44,300	1,145.50
2013-09-03	2,235	2,260	2,222	2,243	47,200	1,121.50
2013-09-02	2,271	2,271	2,222	2,225	48,100	1,112.50
2013-08-30	2,305	2,315	2,286	2,288	26,600	1,144
2013-08-29	2,331	2,340	2,300	2,306	27,600	1,153
2013-08-28	2,330	2,348	2,311	2,329	22,000	1,164.50
2013-08-27	2,410	2,410	2,317	2,332	97,600	1,166
2013-08-26	2,328	2,406	2,325	2,394	130,200	1,197
2013-08-23	2,299	2,315	2,278	2,290	30,600	1,145
2013-08-22	2,330	2,330	2,273	2,297	38,600	1,148.50
2013-08-21	2,291	2,347	2,291	2,329	43,900	1,164.50
2013-08-20	2,308	2,330	2,267	2,291	46,000	1,145.50
2013-08-19	2,301	2,315	2,290	2,303	21,400	1,151.50
2013-08-16	2,350	2,368	2,308	2,312	51,600	1,156
2013-08-15	2,386	2,405	2,370	2,375	34,400	1,187.50
2013-08-14	2,380	2,399	2,360	2,399	31,800	1,199.50
2013-08-13	2,324	2,390	2,324	2,380	63,600	1,190
2013-08-12	2,304	2,328	2,299	2,310	31,500	1,155
2013-08-09	2,345	2,380	2,313	2,330	45,500	1,165
2013-08-08	2,390	2,400	2,345	2,345	54,500	1,172.50
2013-08-07	2,409	2,425	2,396	2,402	67,600	1,201
2013-08-06	2,395	2,423	2,379	2,416	78,700	1,208
2013-08-05	2,382	2,409	2,371	2,393	53,100	1,196.50
2013-08-02	2,375	2,400	2,367	2,400	113,600	1,200
2013-08-01	2,348	2,375	2,321	2,370	52,100	1,185
2013-07-31	2,331	2,379	2,328	2,352	60,500	1,176
2013-07-30	2,274	2,360	2,273	2,346	63,700	1,173
2013-07-29	2,350	2,360	2,281	2,293	74,200	1,146.50
2013-07-26	2,347	2,380	2,339	2,372	136,400	1,186
2013-07-25	2,354	2,360	2,336	2,344	47,800	1,172
2013-07-24	2,355	2,373	2,336	2,354	60,700	1,177
2013-07-23	2,305	2,367	2,305	2,366	99,500	1,183
2013-07-22	2,317	2,330	2,290	2,306	32,800	1,153
2013-07-19	2,337	2,358	2,297	2,317	86,700	1,158.50
2013-07-18	2,330	2,373	2,330	2,361	119,000	1,180.50
2013-07-17	2,335	2,342	2,303	2,335	52,800	1,167.50
2013-07-16	2,301	2,345	2,301	2,336	94,100	1,168
2013-07-12	2,342	2,342	2,278	2,287	109,500	1,143.50
2013-07-11	2,281	2,345	2,263	2,341	156,100	1,170.50
2013-07-10	2,309	2,325	2,270	2,280	117,300	1,140
2013-07-09	2,245	2,306	2,233	2,300	200,600	1,150
2013-07-08	2,225	2,245	2,208	2,208	69,100	1,104
2013-07-05	2,180	2,215	2,180	2,211	52,400	1,105.50
2013-07-04	2,175	2,193	2,163	2,178	123,400	1,089
2013-07-03	2,218	2,238	2,171	2,213	113,200	1,106.50
2013-07-02	2,192	2,249	2,151	2,239	206,200	1,119.50
2013-07-01	2,123	2,237	2,116	2,178	320,700	1,089
2013-06-28	2,050	2,094	2,050	2,088	67,700	1,044
2013-06-27	2,003	2,047	1,990	2,047	63,700	1,023.50
2013-06-26	2,031	2,035	2,000	2,005	51,500	1,002.50
2013-06-25	2,006	2,045	2,002	2,022	56,200	1,011
2013-06-24	2,069	2,073	2,033	2,039	31,400	1,019.50
2013-06-21	2,013	2,075	2,000	2,058	50,400	1,029
2013-06-20	2,109	2,109	2,040	2,042	53,300	1,021
2013-06-19	2,032	2,134	2,032	2,127	114,600	1,063.50
2013-06-18	2,030	2,045	2,010	2,012	70,100	1,006
2013-06-17	2,038	2,073	2,021	2,040	65,100	1,020
2013-06-14	2,045	2,081	2,033	2,036	46,200	1,018
2013-06-13	2,045	2,064	2,021	2,031	58,800	1,015.50
2013-06-12	2,059	2,069	2,021	2,069	36,700	1,034.50
2013-06-11	2,081	2,135	2,057	2,086	90,000	1,043
2013-06-10	2,012	2,080	2,012	2,080	60,900	1,040
2013-06-07	2,000	2,015	1,950	1,985	136,300	992.50
2013-06-06	2,105	2,106	2,003	2,050	100,500	1,025
2013-06-05	2,057	2,156	2,057	2,101	116,500	1,050.50
2013-06-04	2,044	2,069	2,009	2,057	162,100	1,028.50
2013-06-03	2,136	2,137	2,086	2,094	106,500	1,047
2013-05-31	2,145	2,179	2,133	2,147	79,500	1,073.50
2013-05-30	2,199	2,203	2,138	2,144	134,900	1,072
2013-05-29	2,239	2,253	2,184	2,198	227,800	1,099
2013-05-28	2,230	2,277	2,230	2,255	107,000	1,127.50
2013-05-27	2,329	2,329	2,220	2,235	155,800	1,117.50
2013-05-24	2,347	2,366	2,300	2,330	135,800	1,165
2013-05-23	2,430	2,440	2,342	2,348	157,600	1,174
2013-05-22	2,405	2,422	2,399	2,422	86,800	1,211
2013-05-21	2,389	2,403	2,375	2,403	59,300	1,201.50
2013-05-20	2,398	2,402	2,375	2,395	61,500	1,197.50
2013-05-17	2,385	2,385	2,361	2,371	65,700	1,185.50
2013-05-16	2,400	2,407	2,310	2,361	160,700	1,180.50
2013-05-15	2,450	2,460	2,391	2,398	136,400	1,199
2013-05-14	2,420	2,440	2,415	2,440	96,000	1,220
2013-05-13	2,410	2,427	2,390	2,415	97,200	1,207.50
2013-05-10	2,418	2,422	2,385	2,405	90,800	1,202.50
2013-05-09	2,428	2,434	2,406	2,411	69,800	1,205.50
2013-05-08	2,414	2,428	2,405	2,417	94,800	1,208.50
2013-05-07	2,399	2,414	2,386	2,408	105,600	1,204
2013-05-02	2,371	2,382	2,338	2,378	79,800	1,189
2013-05-01	2,388	2,398	2,370	2,380	76,100	1,190
2013-04-30	2,366	2,402	2,366	2,387	61,900	1,193.50
2013-04-26	2,435	2,435	2,363	2,364	111,600	1,182
2013-04-25	2,430	2,437	2,400	2,424	113,600	1,212
2013-04-24	2,418	2,441	2,405	2,424	168,200	1,212
2013-04-23	2,368	2,399	2,365	2,399	181,500	1,199.50
2013-04-22	2,368	2,368	2,341	2,363	78,200	1,181.50
2013-04-19	2,355	2,369	2,337	2,345	99,100	1,172.50
2013-04-18	2,295	2,362	2,295	2,339	162,500	1,169.50
2013-04-17	2,292	2,310	2,277	2,294	90,200	1,147
2013-04-16	2,317	2,334	2,281	2,291	64,500	1,145.50
2013-04-15	2,317	2,338	2,303	2,332	44,100	1,166
2013-04-12	2,341	2,343	2,316	2,317	58,200	1,158.50
2013-04-11	2,347	2,358	2,337	2,343	76,400	1,171.50
2013-04-10	2,325	2,340	2,301	2,339	77,200	1,169.50
2013-04-09	2,282	2,321	2,280	2,316	79,800	1,158
2013-04-08	2,290	2,290	2,261	2,280	56,700	1,140
2013-04-05	2,266	2,285	2,235	2,260	108,200	1,130
2013-04-04	2,220	2,254	2,211	2,251	61,100	1,125.50
2013-04-03	2,220	2,239	2,215	2,227	52,600	1,113.50
2013-04-02	2,211	2,265	2,200	2,215	95,800	1,107.50
2013-04-01	2,302	2,302	2,210	2,210	136,300	1,105
2013-03-29	2,327	2,340	2,301	2,305	73,400	1,152.50
2013-03-28	2,365	2,370	2,345	2,349	41,500	1,174.50
2013-03-27	2,354	2,372	2,325	2,362	78,100	1,181
2013-03-26	2,322	2,367	2,277	2,355	213,400	1,177.50
2013-03-25	2,385	2,393	2,374	2,388	74,500	1,194
2013-03-22	2,386	2,399	2,368	2,381	93,300	1,190.50
2013-03-21	2,372	2,388	2,372	2,382	68,800	1,191
2013-03-19	2,395	2,396	2,330	2,372	110,700	1,186
2013-03-18	2,380	2,398	2,360	2,389	124,500	1,194.50
2013-03-15	2,310	2,380	2,310	2,380	93,000	1,190
2013-03-14	2,319	2,331	2,303	2,309	93,400	1,154.50
2013-03-13	2,328	2,335	2,316	2,319	69,100	1,159.50
2013-03-12	2,340	2,349	2,322	2,329	123,200	1,164.50
2013-03-11	2,347	2,385	2,325	2,334	169,900	1,167
2013-03-08	2,360	2,371	2,322	2,335	121,000	1,167.50
2013-03-07	2,340	2,360	2,322	2,357	92,600	1,178.50
2013-03-06	2,331	2,350	2,319	2,329	75,900	1,164.50
2013-03-05	2,353	2,354	2,320	2,326	64,500	1,163
2013-03-04	2,334	2,361	2,331	2,353	96,700	1,176.50
2013-03-01	2,350	2,350	2,316	2,329	83,900	1,164.50
2013-02-28	2,338	2,362	2,335	2,361	55,900	1,180.50
2013-02-27	2,375	2,378	2,326	2,338	75,600	1,169
2013-02-26	2,379	2,420	2,355	2,373	144,300	1,186.50
2013-02-25	2,369	2,376	2,348	2,374	71,200	1,187
2013-02-22	2,349	2,351	2,322	2,348	61,700	1,174
2013-02-21	2,303	2,363	2,297	2,351	134,900	1,175.50
2013-02-20	2,336	2,340	2,282	2,296	91,600	1,148
2013-02-19	2,219	2,328	2,217	2,314	182,700	1,157
2013-02-18	2,208	2,213	2,170	2,204	91,300	1,102
2013-02-15	2,171	2,219	2,140	2,187	130,400	1,093.50
2013-02-14	2,205	2,207	2,156	2,176	157,400	1,088
2013-02-13	2,267	2,274	2,215	2,225	78,000	1,112.50
2013-02-12	2,305	2,329	2,265	2,277	102,400	1,138.50
2013-02-08	2,243	2,323	2,240	2,291	160,600	1,145.50
2013-02-07	2,301	2,303	2,224	2,266	377,300	1,133
2013-02-06	2,330	2,349	2,312	2,326	182,100	1,163
2013-02-05	2,355	2,369	2,333	2,338	145,600	1,169
2013-02-04	2,409	2,409	2,371	2,377	116,900	1,188.50
2013-02-01	2,400	2,408	2,391	2,391	124,800	1,195.50
2013-01-31	2,419	2,422	2,395	2,404	112,400	1,202
2013-01-30	2,412	2,430	2,411	2,419	73,800	1,209.50
2013-01-29	2,422	2,430	2,410	2,411	78,900	1,205.50
2013-01-28	2,452	2,454	2,415	2,421	94,500	1,210.50
2013-01-25	2,428	2,433	2,411	2,431	82,100	1,215.50
2013-01-24	2,414	2,436	2,381	2,414	124,000	1,207
2013-01-23	2,419	2,443	2,400	2,402	89,000	1,201
2013-01-22	2,485	2,485	2,403	2,426	145,000	1,213
2013-01-21	2,395	2,462	2,393	2,460	284,300	1,230
2013-01-18	2,393	2,401	2,378	2,381	95,200	1,190.50
2013-01-17	2,405	2,407	2,372	2,392	141,400	1,196
2013-01-16	2,408	2,425	2,402	2,402	158,400	1,201
2013-01-15	2,420	2,420	2,403	2,409	130,900	1,204.50
2013-01-11	2,428	2,429	2,407	2,410	138,800	1,205
2013-01-10	2,435	2,435	2,405	2,420	124,600	1,210
2013-01-09	2,431	2,437	2,390	2,421	155,600	1,210.50
2013-01-08	2,380	2,419	2,376	2,413	237,400	1,206.50
2013-01-07	2,377	2,388	2,361	2,369	205,800	1,184.50
2013-01-04	2,396	2,396	2,353	2,374	237,300	1,187

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 [2013年度]

4825 (株)ウェザーニューズの時系列データ [2013年度]