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	2,401
2013-12-27	2,379	2,399	2,330	2,393	163,000	2,393
2013-12-26	2,334	2,369	2,320	2,363	183,000	2,363
2013-12-25	2,190	2,307	2,189	2,297	438,200	2,297
2013-12-24	2,135	2,150	2,116	2,124	46,300	2,124
2013-12-20	2,138	2,156	2,130	2,132	47,100	2,132
2013-12-19	2,148	2,165	2,133	2,154	71,300	2,154
2013-12-18	2,132	2,146	2,129	2,134	31,200	2,134
2013-12-17	2,129	2,141	2,119	2,132	44,200	2,132
2013-12-16	2,127	2,136	2,108	2,108	36,400	2,108
2013-12-13	2,119	2,131	2,113	2,117	46,200	2,117
2013-12-12	2,143	2,145	2,122	2,125	44,000	2,125
2013-12-11	2,174	2,176	2,147	2,149	36,300	2,149
2013-12-10	2,150	2,169	2,146	2,164	48,900	2,164
2013-12-09	2,148	2,163	2,144	2,149	30,300	2,149
2013-12-06	2,142	2,143	2,120	2,135	37,900	2,135
2013-12-05	2,139	2,142	2,125	2,129	42,600	2,129
2013-12-04	2,154	2,154	2,126	2,126	47,700	2,126
2013-12-03	2,153	2,175	2,146	2,151	69,900	2,151
2013-12-02	2,138	2,157	2,134	2,142	51,100	2,142
2013-11-29	2,151	2,163	2,136	2,139	55,600	2,139
2013-11-28	2,140	2,154	2,125	2,154	77,500	2,154
2013-11-27	2,140	2,156	2,133	2,135	75,400	2,135
2013-11-26	2,184	2,193	2,165	2,170	121,300	2,170
2013-11-25	2,217	2,225	2,150	2,194	98,600	2,194
2013-11-22	2,210	2,239	2,204	2,224	145,900	2,224
2013-11-21	2,168	2,189	2,162	2,189	76,700	2,189
2013-11-20	2,154	2,170	2,153	2,166	53,600	2,166
2013-11-19	2,140	2,148	2,132	2,148	58,500	2,148
2013-11-18	2,144	2,148	2,131	2,144	54,100	2,144
2013-11-15	2,125	2,135	2,121	2,129	54,200	2,129
2013-11-14	2,113	2,128	2,113	2,125	33,600	2,125
2013-11-13	2,128	2,128	2,107	2,124	30,400	2,124
2013-11-12	2,120	2,125	2,108	2,121	28,900	2,121
2013-11-11	2,120	2,133	2,102	2,106	29,300	2,106
2013-11-08	2,110	2,120	2,098	2,119	36,300	2,119
2013-11-07	2,116	2,128	2,100	2,110	48,100	2,110
2013-11-06	2,109	2,139	2,107	2,122	25,200	2,122
2013-11-05	2,119	2,129	2,096	2,124	47,800	2,124
2013-11-01	2,132	2,144	2,095	2,106	81,800	2,106
2013-10-31	2,160	2,167	2,114	2,123	94,300	2,123
2013-10-30	2,179	2,187	2,153	2,161	39,100	2,161
2013-10-29	2,189	2,191	2,142	2,156	53,700	2,156
2013-10-28	2,171	2,200	2,171	2,195	71,600	2,195
2013-10-25	2,146	2,160	2,138	2,154	55,200	2,154
2013-10-24	2,153	2,163	2,140	2,155	54,100	2,155
2013-10-23	2,180	2,186	2,150	2,158	66,600	2,158
2013-10-22	2,171	2,193	2,171	2,174	36,700	2,174
2013-10-21	2,173	2,178	2,156	2,172	34,900	2,172
2013-10-18	2,160	2,179	2,155	2,160	23,600	2,160
2013-10-17	2,166	2,183	2,155	2,169	27,400	2,169
2013-10-16	2,169	2,179	2,119	2,143	63,900	2,143
2013-10-15	2,165	2,179	2,161	2,173	31,300	2,173
2013-10-11	2,180	2,187	2,143	2,157	65,200	2,157
2013-10-10	2,152	2,188	2,150	2,174	61,800	2,174
2013-10-09	2,060	2,130	2,058	2,120	41,100	2,120
2013-10-08	2,081	2,107	2,050	2,055	76,300	2,055
2013-10-07	2,110	2,135	2,083	2,083	58,900	2,083
2013-10-04	2,153	2,153	2,096	2,102	97,800	2,102
2013-10-03	2,171	2,197	2,157	2,165	43,800	2,165
2013-10-02	2,218	2,228	2,174	2,183	91,900	2,183
2013-10-01	2,281	2,285	2,218	2,223	158,000	2,223
2013-09-30	2,285	2,298	2,271	2,296	30,600	2,296
2013-09-27	2,296	2,305	2,271	2,283	66,100	2,283
2013-09-26	2,285	2,292	2,260	2,291	45,600	2,291
2013-09-25	2,289	2,289	2,254	2,269	31,400	2,269
2013-09-24	2,247	2,299	2,244	2,289	54,400	2,289
2013-09-20	2,270	2,270	2,246	2,251	40,500	2,251
2013-09-19	2,240	2,270	2,228	2,247	58,000	2,247
2013-09-18	2,225	2,247	2,224	2,228	46,100	2,228
2013-09-17	2,268	2,271	2,222	2,225	46,300	2,225
2013-09-13	2,251	2,269	2,242	2,246	44,000	2,246
2013-09-12	2,271	2,274	2,250	2,262	22,500	2,262
2013-09-11	2,282	2,285	2,264	2,267	31,200	2,267
2013-09-10	2,288	2,325	2,272	2,276	35,800	2,276
2013-09-09	2,300	2,300	2,267	2,272	17,600	2,272
2013-09-06	2,271	2,300	2,251	2,265	33,800	2,265
2013-09-05	2,315	2,315	2,254	2,267	24,600	2,267
2013-09-04	2,231	2,294	2,231	2,291	44,300	2,291
2013-09-03	2,235	2,260	2,222	2,243	47,200	2,243
2013-09-02	2,271	2,271	2,222	2,225	48,100	2,225
2013-08-30	2,305	2,315	2,286	2,288	26,600	2,288
2013-08-29	2,331	2,340	2,300	2,306	27,600	2,306
2013-08-28	2,330	2,348	2,311	2,329	22,000	2,329
2013-08-27	2,410	2,410	2,317	2,332	97,600	2,332
2013-08-26	2,328	2,406	2,325	2,394	130,200	2,394
2013-08-23	2,299	2,315	2,278	2,290	30,600	2,290
2013-08-22	2,330	2,330	2,273	2,297	38,600	2,297
2013-08-21	2,291	2,347	2,291	2,329	43,900	2,329
2013-08-20	2,308	2,330	2,267	2,291	46,000	2,291
2013-08-19	2,301	2,315	2,290	2,303	21,400	2,303
2013-08-16	2,350	2,368	2,308	2,312	51,600	2,312
2013-08-15	2,386	2,405	2,370	2,375	34,400	2,375
2013-08-14	2,380	2,399	2,360	2,399	31,800	2,399
2013-08-13	2,324	2,390	2,324	2,380	63,600	2,380
2013-08-12	2,304	2,328	2,299	2,310	31,500	2,310
2013-08-09	2,345	2,380	2,313	2,330	45,500	2,330
2013-08-08	2,390	2,400	2,345	2,345	54,500	2,345
2013-08-07	2,409	2,425	2,396	2,402	67,600	2,402
2013-08-06	2,395	2,423	2,379	2,416	78,700	2,416
2013-08-05	2,382	2,409	2,371	2,393	53,100	2,393
2013-08-02	2,375	2,400	2,367	2,400	113,600	2,400
2013-08-01	2,348	2,375	2,321	2,370	52,100	2,370
2013-07-31	2,331	2,379	2,328	2,352	60,500	2,352
2013-07-30	2,274	2,360	2,273	2,346	63,700	2,346
2013-07-29	2,350	2,360	2,281	2,293	74,200	2,293
2013-07-26	2,347	2,380	2,339	2,372	136,400	2,372
2013-07-25	2,354	2,360	2,336	2,344	47,800	2,344
2013-07-24	2,355	2,373	2,336	2,354	60,700	2,354
2013-07-23	2,305	2,367	2,305	2,366	99,500	2,366
2013-07-22	2,317	2,330	2,290	2,306	32,800	2,306
2013-07-19	2,337	2,358	2,297	2,317	86,700	2,317
2013-07-18	2,330	2,373	2,330	2,361	119,000	2,361
2013-07-17	2,335	2,342	2,303	2,335	52,800	2,335
2013-07-16	2,301	2,345	2,301	2,336	94,100	2,336
2013-07-12	2,342	2,342	2,278	2,287	109,500	2,287
2013-07-11	2,281	2,345	2,263	2,341	156,100	2,341
2013-07-10	2,309	2,325	2,270	2,280	117,300	2,280
2013-07-09	2,245	2,306	2,233	2,300	200,600	2,300
2013-07-08	2,225	2,245	2,208	2,208	69,100	2,208
2013-07-05	2,180	2,215	2,180	2,211	52,400	2,211
2013-07-04	2,175	2,193	2,163	2,178	123,400	2,178
2013-07-03	2,218	2,238	2,171	2,213	113,200	2,213
2013-07-02	2,192	2,249	2,151	2,239	206,200	2,239
2013-07-01	2,123	2,237	2,116	2,178	320,700	2,178
2013-06-28	2,050	2,094	2,050	2,088	67,700	2,088
2013-06-27	2,003	2,047	1,990	2,047	63,700	2,047
2013-06-26	2,031	2,035	2,000	2,005	51,500	2,005
2013-06-25	2,006	2,045	2,002	2,022	56,200	2,022
2013-06-24	2,069	2,073	2,033	2,039	31,400	2,039
2013-06-21	2,013	2,075	2,000	2,058	50,400	2,058
2013-06-20	2,109	2,109	2,040	2,042	53,300	2,042
2013-06-19	2,032	2,134	2,032	2,127	114,600	2,127
2013-06-18	2,030	2,045	2,010	2,012	70,100	2,012
2013-06-17	2,038	2,073	2,021	2,040	65,100	2,040
2013-06-14	2,045	2,081	2,033	2,036	46,200	2,036
2013-06-13	2,045	2,064	2,021	2,031	58,800	2,031
2013-06-12	2,059	2,069	2,021	2,069	36,700	2,069
2013-06-11	2,081	2,135	2,057	2,086	90,000	2,086
2013-06-10	2,012	2,080	2,012	2,080	60,900	2,080
2013-06-07	2,000	2,015	1,950	1,985	136,300	1,985
2013-06-06	2,105	2,106	2,003	2,050	100,500	2,050
2013-06-05	2,057	2,156	2,057	2,101	116,500	2,101
2013-06-04	2,044	2,069	2,009	2,057	162,100	2,057
2013-06-03	2,136	2,137	2,086	2,094	106,500	2,094
2013-05-31	2,145	2,179	2,133	2,147	79,500	2,147
2013-05-30	2,199	2,203	2,138	2,144	134,900	2,144
2013-05-29	2,239	2,253	2,184	2,198	227,800	2,198
2013-05-28	2,230	2,277	2,230	2,255	107,000	2,255
2013-05-27	2,329	2,329	2,220	2,235	155,800	2,235
2013-05-24	2,347	2,366	2,300	2,330	135,800	2,330
2013-05-23	2,430	2,440	2,342	2,348	157,600	2,348
2013-05-22	2,405	2,422	2,399	2,422	86,800	2,422
2013-05-21	2,389	2,403	2,375	2,403	59,300	2,403
2013-05-20	2,398	2,402	2,375	2,395	61,500	2,395
2013-05-17	2,385	2,385	2,361	2,371	65,700	2,371
2013-05-16	2,400	2,407	2,310	2,361	160,700	2,361
2013-05-15	2,450	2,460	2,391	2,398	136,400	2,398
2013-05-14	2,420	2,440	2,415	2,440	96,000	2,440
2013-05-13	2,410	2,427	2,390	2,415	97,200	2,415
2013-05-10	2,418	2,422	2,385	2,405	90,800	2,405
2013-05-09	2,428	2,434	2,406	2,411	69,800	2,411
2013-05-08	2,414	2,428	2,405	2,417	94,800	2,417
2013-05-07	2,399	2,414	2,386	2,408	105,600	2,408
2013-05-02	2,371	2,382	2,338	2,378	79,800	2,378
2013-05-01	2,388	2,398	2,370	2,380	76,100	2,380
2013-04-30	2,366	2,402	2,366	2,387	61,900	2,387
2013-04-26	2,435	2,435	2,363	2,364	111,600	2,364
2013-04-25	2,430	2,437	2,400	2,424	113,600	2,424
2013-04-24	2,418	2,441	2,405	2,424	168,200	2,424
2013-04-23	2,368	2,399	2,365	2,399	181,500	2,399
2013-04-22	2,368	2,368	2,341	2,363	78,200	2,363
2013-04-19	2,355	2,369	2,337	2,345	99,100	2,345
2013-04-18	2,295	2,362	2,295	2,339	162,500	2,339
2013-04-17	2,292	2,310	2,277	2,294	90,200	2,294
2013-04-16	2,317	2,334	2,281	2,291	64,500	2,291
2013-04-15	2,317	2,338	2,303	2,332	44,100	2,332
2013-04-12	2,341	2,343	2,316	2,317	58,200	2,317
2013-04-11	2,347	2,358	2,337	2,343	76,400	2,343
2013-04-10	2,325	2,340	2,301	2,339	77,200	2,339
2013-04-09	2,282	2,321	2,280	2,316	79,800	2,316
2013-04-08	2,290	2,290	2,261	2,280	56,700	2,280
2013-04-05	2,266	2,285	2,235	2,260	108,200	2,260
2013-04-04	2,220	2,254	2,211	2,251	61,100	2,251
2013-04-03	2,220	2,239	2,215	2,227	52,600	2,227
2013-04-02	2,211	2,265	2,200	2,215	95,800	2,215
2013-04-01	2,302	2,302	2,210	2,210	136,300	2,210
2013-03-29	2,327	2,340	2,301	2,305	73,400	2,305
2013-03-28	2,365	2,370	2,345	2,349	41,500	2,349
2013-03-27	2,354	2,372	2,325	2,362	78,100	2,362
2013-03-26	2,322	2,367	2,277	2,355	213,400	2,355
2013-03-25	2,385	2,393	2,374	2,388	74,500	2,388
2013-03-22	2,386	2,399	2,368	2,381	93,300	2,381
2013-03-21	2,372	2,388	2,372	2,382	68,800	2,382
2013-03-19	2,395	2,396	2,330	2,372	110,700	2,372
2013-03-18	2,380	2,398	2,360	2,389	124,500	2,389
2013-03-15	2,310	2,380	2,310	2,380	93,000	2,380
2013-03-14	2,319	2,331	2,303	2,309	93,400	2,309
2013-03-13	2,328	2,335	2,316	2,319	69,100	2,319
2013-03-12	2,340	2,349	2,322	2,329	123,200	2,329
2013-03-11	2,347	2,385	2,325	2,334	169,900	2,334
2013-03-08	2,360	2,371	2,322	2,335	121,000	2,335
2013-03-07	2,340	2,360	2,322	2,357	92,600	2,357
2013-03-06	2,331	2,350	2,319	2,329	75,900	2,329
2013-03-05	2,353	2,354	2,320	2,326	64,500	2,326
2013-03-04	2,334	2,361	2,331	2,353	96,700	2,353
2013-03-01	2,350	2,350	2,316	2,329	83,900	2,329
2013-02-28	2,338	2,362	2,335	2,361	55,900	2,361
2013-02-27	2,375	2,378	2,326	2,338	75,600	2,338
2013-02-26	2,379	2,420	2,355	2,373	144,300	2,373
2013-02-25	2,369	2,376	2,348	2,374	71,200	2,374
2013-02-22	2,349	2,351	2,322	2,348	61,700	2,348
2013-02-21	2,303	2,363	2,297	2,351	134,900	2,351
2013-02-20	2,336	2,340	2,282	2,296	91,600	2,296
2013-02-19	2,219	2,328	2,217	2,314	182,700	2,314
2013-02-18	2,208	2,213	2,170	2,204	91,300	2,204
2013-02-15	2,171	2,219	2,140	2,187	130,400	2,187
2013-02-14	2,205	2,207	2,156	2,176	157,400	2,176
2013-02-13	2,267	2,274	2,215	2,225	78,000	2,225
2013-02-12	2,305	2,329	2,265	2,277	102,400	2,277
2013-02-08	2,243	2,323	2,240	2,291	160,600	2,291
2013-02-07	2,301	2,303	2,224	2,266	377,300	2,266
2013-02-06	2,330	2,349	2,312	2,326	182,100	2,326
2013-02-05	2,355	2,369	2,333	2,338	145,600	2,338
2013-02-04	2,409	2,409	2,371	2,377	116,900	2,377
2013-02-01	2,400	2,408	2,391	2,391	124,800	2,391
2013-01-31	2,419	2,422	2,395	2,404	112,400	2,404
2013-01-30	2,412	2,430	2,411	2,419	73,800	2,419
2013-01-29	2,422	2,430	2,410	2,411	78,900	2,411
2013-01-28	2,452	2,454	2,415	2,421	94,500	2,421
2013-01-25	2,428	2,433	2,411	2,431	82,100	2,431
2013-01-24	2,414	2,436	2,381	2,414	124,000	2,414
2013-01-23	2,419	2,443	2,400	2,402	89,000	2,402
2013-01-22	2,485	2,485	2,403	2,426	145,000	2,426
2013-01-21	2,395	2,462	2,393	2,460	284,300	2,460
2013-01-18	2,393	2,401	2,378	2,381	95,200	2,381
2013-01-17	2,405	2,407	2,372	2,392	141,400	2,392
2013-01-16	2,408	2,425	2,402	2,402	158,400	2,402
2013-01-15	2,420	2,420	2,403	2,409	130,900	2,409
2013-01-11	2,428	2,429	2,407	2,410	138,800	2,410
2013-01-10	2,435	2,435	2,405	2,420	124,600	2,420
2013-01-09	2,431	2,437	2,390	2,421	155,600	2,421
2013-01-08	2,380	2,419	2,376	2,413	237,400	2,413
2013-01-07	2,377	2,388	2,361	2,369	205,800	2,369
2013-01-04	2,396	2,396	2,353	2,374	237,300	2,374

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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]