1. HOME >
  2. 株価時系列 >
  3. 6091 >
  4. 2014年

6091 (株)ウエスコホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3034334333934244,200342
2014-12-2934434534134327,000343
2014-12-2633834233834119,000341
2014-12-2534034133734043,700340
2014-12-2434334333833920,200339
2014-12-223403413383407,400340
2014-12-1934034133634140,300341
2014-12-1834034133533755,900337
2014-12-1733834133734164,400341
2014-12-1634435034234663,500346
2014-12-1534035033834226,900342
2014-12-1234235433735135,500351
2014-12-1134034533734224,500342
2014-12-1033534033533932,500339
2014-12-0934734734034048,700340
2014-12-0835235334634847,700348
2014-12-0535335935235444,900354
2014-12-0435835835535615,800356
2014-12-0335436035435627,200356
2014-12-0235336435135546,100355
2014-12-0135035734935331,200353
2014-11-2833934833834825,600348
2014-11-273393393373394,000339
2014-11-2633934033533821,000338
2014-11-2534234233833817,400338
2014-11-2133933933433816,900338
2014-11-2034134333933916,300339
2014-11-1934434434034022,000340
2014-11-1833534433534426,300344
2014-11-1734534533133567,200335
2014-11-1435035234434537,900345
2014-11-1335735734834861,100348
2014-11-12365374351357111,200357
2014-11-1135236335036183,100361
2014-11-1035035034435039,000350
2014-11-0734334634334528,900345
2014-11-0634534534234226,100342
2014-11-0534434634234543,200345
2014-11-0435235234234447,000344
2014-10-3133834033633714,200337
2014-10-3033834033733712,700337
2014-10-2933534133334026,400340
2014-10-2833433632733420,000334
2014-10-2734034033733811,100338
2014-10-2434134133633829,900338
2014-10-2333934233733920,700339
2014-10-2233734433634331,300343
2014-10-2134134233533741,200337
2014-10-20344351335349127,700349
2014-10-1732833832433847,800338
2014-10-1632232831632288,200322
2014-10-1532833232533016,600330
2014-10-1432232732132653,700326
2014-10-1033133332233391,200333
2014-10-0934534833733944,500339
2014-10-0834234633834623,200346
2014-10-0735235234434631,100346
2014-10-0634535434435060,300350
2014-10-0333035033034492,100344
2014-10-02337342327331109,300331
2014-10-0135135134334384,800343
2014-09-3036036035035149,600351
2014-09-2936336335736041,200360
2014-09-2635936035435929,400359
2014-09-2536336735835973,800359
2014-09-24339363336362112,300362
2014-09-2234034634034176,700341
2014-09-1934234734034093,300340
2014-09-1834835234534590,100345
2014-09-17357364350352159,600352
2014-09-16368375350353312,900353
2014-09-12338363338355295,600355
2014-09-11338339330336141,800336
2014-09-10340350332338172,600338
2014-09-09373375340341494,600341
2014-09-084194283683811,423,400381
2014-09-05330359330355222,600355
2014-09-0432633032533091,000330
2014-09-0332733032332651,000326
2014-09-02327336324326103,900326
2014-09-01317333317329247,900329
2014-08-29304310296310125,100310
2014-08-28291320290306228,200306
2014-08-2728128728128742,900287
2014-08-2628328328028223,400282
2014-08-2528328327628233,200282
2014-08-2227628327227967,000279
2014-08-2127427527227511,900275
2014-08-2027127327127316,900273
2014-08-1926727426327154,800271
2014-08-1826426626426536,800265
2014-08-1526926926526631,500266
2014-08-1426726926226636,000266
2014-08-1326726726126422,900264
2014-08-1227027025426728,500267
2014-08-1126327026326852,200268
2014-08-0827027026026358,400263
2014-08-0726526926526828,000268
2014-08-0627327326426543,600265
2014-08-0527127427127240,500272
2014-08-0427327426927119,800271
2014-08-0127027226927051,500270
2014-07-3127527627227472,500274
2014-07-3029029027527983,000279
2014-07-2929729728528981,500289
2014-07-28299299296297169,400297
2014-07-2529829929729748,400297
2014-07-24294304293300129,500300
2014-07-2329429529229555,300295
2014-07-2229029329029336,600293
2014-07-1829129128829055,600290
2014-07-1729229328929130,500291
2014-07-1629429429129324,900293
2014-07-1529229529229472,100294
2014-07-14288294288291119,400291
2014-07-11289290284288111,800288
2014-07-1029329728728965,900289
2014-07-09304305291295126,500295
2014-07-08294304291304189,400304
2014-07-0728929328929360,600293
2014-07-0428528928428799,300287
2014-07-0328028527728257,700282
2014-07-02275281274280134,000280
2014-07-0127227427027334,500273
2014-06-3027027726526776,500267
2014-06-27286288269273116,100273
2014-06-2628128528028428,800284
2014-06-2527728827727862,900278
2014-06-2427528127427780,400277
2014-06-23295295272278182,100278
2014-06-20280295276290281,300290
2014-06-192793132732851,047,000285
2014-06-18265273258271409,000271
2014-06-17273283256258612,600258
2014-06-162542852412762,034,000276
2014-06-1322022221922231,500222
2014-06-1222022221922136,100221
2014-06-11220222218221112,900221
2014-06-1022322321922039,400220
2014-06-0922122322122378,100223
2014-06-0621922121721829,300218
2014-06-0522222221621950,300219
2014-06-0422022021622035,400220
2014-06-03222223217219106,500219
2014-06-02221223216223143,100223
2014-05-30230236218220752,900220
2014-05-292002001991994,800199
2014-05-2819920219920254,600202
2014-05-2719920019819911,700199
2014-05-2619920019920056,900200
2014-05-2320020019919948,400199
2014-05-2219820019820012,800200
2014-05-2119719719319356,700193
2014-05-201971981971984,400198
2014-05-1919920019819863,700198
2014-05-1620320319819916,500199
2014-05-1520320320220349,100203
2014-05-14210210200202101,400202
2014-05-1320020219919967,200199
2014-05-1220320320120254,700202
2014-05-0920420420220391,000203
2014-05-0820320320120119,300201
2014-05-0720320320220362,400203
2014-05-022032032022027,200202
2014-05-0120220420220352,100203
2014-04-3020320520220271,300202
2014-04-2820420520320334,000203
2014-04-252042042032041,500204
2014-04-242042052042052,600205
2014-04-232022052022048,800204
2014-04-2220420420120411,800204
2014-04-2120420620320414,300204
2014-04-182032052032043,600204
2014-04-1720520720420712,400207
2014-04-162062072042076,000207
2014-04-1520520520420513,100205
2014-04-1419920519920410,800204
2014-04-1120220520120567,500205
2014-04-1020320319920059,800200
2014-04-0920620619819818,800198
2014-04-0820320520120419,100204
2014-04-0720320720320315,200203
2014-04-0420520620220417,700204
2014-04-0320420720320518,900205
2014-04-0220220620120470,500204
2014-04-0120020119920073,100200
2014-03-3120020219920117,300201
2014-03-2819820119620121,100201
2014-03-2719619919519727,700197
2014-03-2619819919719916,100199
2014-03-2520120119519921,500199
2014-03-2419820519620016,100200
2014-03-2020520719719833,200198
2014-03-192042062012057,100205
2014-03-1820120420020312,800203
2014-03-1720020119820024,000200
2014-03-1420520519919919,300199
2014-03-1320620620420511,700205
2014-03-1220920920620613,700206
2014-03-1121421420721010,700210
2014-03-1020120620120615,200206
2014-03-0720720719920464,300204
2014-03-062042072042074,500207
2014-03-0520220620120666,300206
2014-03-0420320319920166,500201
2014-03-0320620619920388,000203
2014-02-2821221220320637,600206
2014-02-272142142112129,700212
2014-02-262102142102149,000214
2014-02-2521021120921027,100210
2014-02-2420821220821022,300210
2014-02-2120720920520964,400209
2014-02-2020921120620726,300207
2014-02-1920621020620912,400209
2014-02-1820721020720960,900209
2014-02-1720921020720761,400207
2014-02-1421521520720740,700207
2014-02-1321422121121374,700213
2014-02-1222122121421469,500214
2014-02-1022122121421720,500217
2014-02-0722222221021632,900216
2014-02-0619821019720741,000207
2014-02-05198207194197111,300197
2014-02-04191202187195164,300195
2014-02-0324824821121169,200211

分割・併合履歴 ： なし