6091 (株)ウエスコホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 278 | 281 | 276 | 278 | 13,800 | 278 |
| 2015-12-29 | 276 | 278 | 275 | 276 | 35,100 | 276 |
| 2015-12-28 | 273 | 278 | 273 | 274 | 23,400 | 274 |
| 2015-12-25 | 275 | 276 | 267 | 269 | 108,700 | 269 |
| 2015-12-24 | 280 | 280 | 273 | 273 | 81,700 | 273 |
| 2015-12-22 | 286 | 286 | 280 | 280 | 52,700 | 280 |
| 2015-12-21 | 284 | 285 | 281 | 283 | 94,900 | 283 |
| 2015-12-18 | 289 | 289 | 285 | 286 | 26,800 | 286 |
| 2015-12-17 | 289 | 291 | 287 | 287 | 26,900 | 287 |
| 2015-12-16 | 288 | 288 | 284 | 286 | 26,000 | 286 |
| 2015-12-15 | 290 | 291 | 284 | 285 | 40,200 | 285 |
| 2015-12-14 | 295 | 298 | 283 | 288 | 72,500 | 288 |
| 2015-12-11 | 304 | 305 | 303 | 303 | 18,500 | 303 |
| 2015-12-10 | 301 | 302 | 301 | 301 | 3,200 | 301 |
| 2015-12-09 | 303 | 305 | 303 | 305 | 12,500 | 305 |
| 2015-12-08 | 304 | 305 | 302 | 305 | 16,500 | 305 |
| 2015-12-07 | 302 | 304 | 301 | 304 | 24,500 | 304 |
| 2015-12-04 | 302 | 302 | 298 | 300 | 35,900 | 300 |
| 2015-12-03 | 304 | 306 | 303 | 303 | 33,700 | 303 |
| 2015-12-02 | 305 | 306 | 304 | 305 | 24,000 | 305 |
| 2015-12-01 | 302 | 304 | 302 | 302 | 37,900 | 302 |
| 2015-11-30 | 304 | 305 | 301 | 305 | 19,900 | 305 |
| 2015-11-27 | 302 | 304 | 301 | 302 | 7,000 | 302 |
| 2015-11-26 | 303 | 303 | 301 | 303 | 21,200 | 303 |
| 2015-11-25 | 304 | 305 | 302 | 303 | 5,200 | 303 |
| 2015-11-24 | 304 | 304 | 300 | 304 | 10,400 | 304 |
| 2015-11-20 | 303 | 303 | 301 | 303 | 5,900 | 303 |
| 2015-11-19 | 303 | 304 | 301 | 303 | 15,500 | 303 |
| 2015-11-18 | 302 | 303 | 301 | 303 | 7,600 | 303 |
| 2015-11-17 | 300 | 302 | 300 | 302 | 9,800 | 302 |
| 2015-11-16 | 299 | 300 | 298 | 298 | 7,700 | 298 |
| 2015-11-13 | 300 | 304 | 296 | 302 | 24,200 | 302 |
| 2015-11-12 | 300 | 303 | 300 | 300 | 21,800 | 300 |
| 2015-11-11 | 311 | 311 | 301 | 301 | 58,900 | 301 |
| 2015-11-10 | 309 | 309 | 305 | 308 | 17,400 | 308 |
| 2015-11-09 | 307 | 307 | 303 | 305 | 6,200 | 305 |
| 2015-11-06 | 301 | 305 | 300 | 305 | 35,200 | 305 |
| 2015-11-05 | 303 | 304 | 301 | 304 | 18,600 | 304 |
| 2015-11-04 | 303 | 306 | 302 | 304 | 13,200 | 304 |
| 2015-11-02 | 305 | 307 | 302 | 304 | 19,100 | 304 |
| 2015-10-30 | 305 | 308 | 304 | 305 | 10,000 | 305 |
| 2015-10-29 | 307 | 310 | 304 | 304 | 21,800 | 304 |
| 2015-10-28 | 309 | 309 | 303 | 305 | 16,200 | 305 |
| 2015-10-27 | 310 | 310 | 304 | 305 | 63,500 | 305 |
| 2015-10-26 | 312 | 315 | 307 | 310 | 38,800 | 310 |
| 2015-10-23 | 315 | 315 | 305 | 305 | 42,200 | 305 |
| 2015-10-22 | 301 | 309 | 301 | 307 | 65,200 | 307 |
| 2015-10-21 | 318 | 320 | 301 | 303 | 175,000 | 303 |
| 2015-10-20 | 304 | 347 | 304 | 319 | 936,800 | 319 |
| 2015-10-19 | 295 | 300 | 293 | 297 | 21,700 | 297 |
| 2015-10-16 | 295 | 295 | 292 | 293 | 8,900 | 293 |
| 2015-10-15 | 293 | 300 | 292 | 292 | 13,600 | 292 |
| 2015-10-14 | 292 | 295 | 292 | 293 | 16,300 | 293 |
| 2015-10-13 | 291 | 297 | 291 | 297 | 11,900 | 297 |
| 2015-10-09 | 298 | 298 | 290 | 291 | 16,200 | 291 |
| 2015-10-08 | 292 | 295 | 291 | 291 | 7,700 | 291 |
| 2015-10-07 | 293 | 293 | 292 | 292 | 6,600 | 292 |
| 2015-10-06 | 294 | 295 | 292 | 293 | 12,000 | 293 |
| 2015-10-05 | 293 | 296 | 291 | 293 | 26,800 | 293 |
| 2015-10-02 | 289 | 296 | 288 | 293 | 10,000 | 293 |
| 2015-10-01 | 294 | 295 | 291 | 293 | 12,600 | 293 |
| 2015-09-30 | 284 | 293 | 284 | 291 | 10,500 | 291 |
| 2015-09-29 | 289 | 294 | 280 | 290 | 20,900 | 290 |
| 2015-09-28 | 295 | 298 | 290 | 292 | 10,100 | 292 |
| 2015-09-25 | 294 | 299 | 290 | 292 | 19,100 | 292 |
| 2015-09-24 | 292 | 297 | 292 | 293 | 32,500 | 293 |
| 2015-09-18 | 301 | 301 | 297 | 300 | 12,300 | 300 |
| 2015-09-17 | 295 | 302 | 295 | 302 | 31,500 | 302 |
| 2015-09-16 | 299 | 301 | 292 | 292 | 26,000 | 292 |
| 2015-09-15 | 300 | 303 | 298 | 298 | 37,800 | 298 |
| 2015-09-14 | 315 | 315 | 291 | 300 | 78,000 | 300 |
| 2015-09-11 | 302 | 308 | 298 | 308 | 54,500 | 308 |
| 2015-09-10 | 301 | 301 | 296 | 299 | 23,800 | 299 |
| 2015-09-09 | 293 | 299 | 288 | 295 | 57,500 | 295 |
| 2015-09-08 | 300 | 306 | 288 | 295 | 52,100 | 295 |
| 2015-09-07 | 288 | 320 | 287 | 308 | 188,000 | 308 |
| 2015-09-04 | 334 | 337 | 320 | 336 | 19,500 | 336 |
| 2015-09-03 | 329 | 339 | 329 | 337 | 16,100 | 337 |
| 2015-09-02 | 326 | 337 | 326 | 337 | 10,500 | 337 |
| 2015-09-01 | 335 | 341 | 330 | 333 | 33,300 | 333 |
| 2015-08-31 | 345 | 345 | 335 | 335 | 54,100 | 335 |
| 2015-08-28 | 335 | 349 | 335 | 345 | 12,800 | 345 |
| 2015-08-27 | 344 | 344 | 340 | 340 | 21,600 | 340 |
| 2015-08-26 | 321 | 352 | 321 | 345 | 43,900 | 345 |
| 2015-08-25 | 314 | 345 | 307 | 334 | 62,000 | 334 |
| 2015-08-24 | 346 | 349 | 316 | 343 | 97,400 | 343 |
| 2015-08-21 | 356 | 357 | 352 | 353 | 49,300 | 353 |
| 2015-08-20 | 361 | 361 | 356 | 358 | 47,000 | 358 |
| 2015-08-19 | 362 | 375 | 360 | 362 | 171,200 | 362 |
| 2015-08-18 | 362 | 362 | 359 | 361 | 10,100 | 361 |
| 2015-08-17 | 359 | 362 | 358 | 362 | 12,700 | 362 |
| 2015-08-14 | 359 | 359 | 358 | 359 | 8,700 | 359 |
| 2015-08-13 | 358 | 360 | 357 | 360 | 17,800 | 360 |
| 2015-08-12 | 359 | 360 | 357 | 359 | 7,900 | 359 |
| 2015-08-11 | 361 | 361 | 357 | 359 | 33,800 | 359 |
| 2015-08-10 | 359 | 360 | 358 | 360 | 26,600 | 360 |
| 2015-08-07 | 360 | 360 | 358 | 359 | 14,800 | 359 |
| 2015-08-06 | 359 | 361 | 358 | 360 | 33,400 | 360 |
| 2015-08-05 | 360 | 364 | 359 | 359 | 32,800 | 359 |
| 2015-08-04 | 362 | 362 | 360 | 360 | 21,500 | 360 |
| 2015-08-03 | 367 | 367 | 361 | 364 | 30,200 | 364 |
| 2015-07-31 | 363 | 364 | 361 | 364 | 10,300 | 364 |
| 2015-07-30 | 364 | 369 | 360 | 364 | 26,700 | 364 |
| 2015-07-29 | 362 | 371 | 361 | 364 | 118,200 | 364 |
| 2015-07-28 | 364 | 371 | 363 | 370 | 187,000 | 370 |
| 2015-07-27 | 374 | 374 | 366 | 367 | 55,300 | 367 |
| 2015-07-24 | 374 | 374 | 370 | 372 | 20,400 | 372 |
| 2015-07-23 | 375 | 375 | 371 | 374 | 27,700 | 374 |
| 2015-07-22 | 374 | 375 | 372 | 375 | 9,200 | 375 |
| 2015-07-21 | 377 | 380 | 372 | 373 | 45,800 | 373 |
| 2015-07-17 | 377 | 379 | 376 | 379 | 44,500 | 379 |
| 2015-07-16 | 379 | 381 | 377 | 379 | 36,500 | 379 |
| 2015-07-15 | 378 | 381 | 372 | 380 | 70,000 | 380 |
| 2015-07-14 | 368 | 378 | 366 | 375 | 65,300 | 375 |
| 2015-07-13 | 365 | 367 | 363 | 366 | 31,400 | 366 |
| 2015-07-10 | 355 | 366 | 353 | 361 | 33,500 | 361 |
| 2015-07-09 | 354 | 363 | 345 | 363 | 90,000 | 363 |
| 2015-07-08 | 368 | 370 | 361 | 363 | 61,500 | 363 |
| 2015-07-07 | 364 | 369 | 363 | 369 | 56,700 | 369 |
| 2015-07-06 | 363 | 365 | 362 | 364 | 62,400 | 364 |
| 2015-07-03 | 364 | 365 | 363 | 365 | 22,600 | 365 |
| 2015-07-02 | 366 | 367 | 365 | 365 | 30,100 | 365 |
| 2015-07-01 | 365 | 367 | 363 | 366 | 32,000 | 366 |
| 2015-06-30 | 363 | 364 | 360 | 363 | 30,200 | 363 |
| 2015-06-29 | 366 | 368 | 362 | 365 | 82,700 | 365 |
| 2015-06-26 | 369 | 371 | 367 | 367 | 14,000 | 367 |
| 2015-06-25 | 368 | 370 | 365 | 370 | 23,000 | 370 |
| 2015-06-24 | 368 | 371 | 365 | 366 | 32,900 | 366 |
| 2015-06-23 | 367 | 372 | 366 | 369 | 46,400 | 369 |
| 2015-06-22 | 367 | 367 | 365 | 366 | 13,600 | 366 |
| 2015-06-19 | 365 | 367 | 362 | 367 | 14,700 | 367 |
| 2015-06-18 | 363 | 364 | 360 | 362 | 19,200 | 362 |
| 2015-06-17 | 366 | 366 | 360 | 366 | 26,700 | 366 |
| 2015-06-16 | 366 | 366 | 359 | 363 | 82,200 | 363 |
| 2015-06-15 | 354 | 371 | 352 | 364 | 242,100 | 364 |
| 2015-06-12 | 392 | 393 | 386 | 388 | 39,300 | 388 |
| 2015-06-11 | 380 | 390 | 380 | 387 | 47,800 | 387 |
| 2015-06-10 | 373 | 377 | 373 | 377 | 28,600 | 377 |
| 2015-06-09 | 376 | 376 | 374 | 374 | 23,600 | 374 |
| 2015-06-08 | 377 | 380 | 374 | 376 | 20,000 | 376 |
| 2015-06-05 | 375 | 379 | 375 | 378 | 5,900 | 378 |
| 2015-06-04 | 378 | 380 | 376 | 378 | 16,700 | 378 |
| 2015-06-03 | 381 | 381 | 374 | 378 | 40,100 | 378 |
| 2015-06-02 | 389 | 390 | 384 | 384 | 37,200 | 384 |
| 2015-06-01 | 383 | 386 | 382 | 386 | 26,700 | 386 |
| 2015-05-29 | 376 | 383 | 376 | 383 | 23,300 | 383 |
| 2015-05-28 | 376 | 378 | 375 | 375 | 12,900 | 375 |
| 2015-05-27 | 376 | 376 | 371 | 376 | 20,400 | 376 |
| 2015-05-26 | 368 | 377 | 368 | 372 | 19,600 | 372 |
| 2015-05-25 | 367 | 369 | 367 | 369 | 25,200 | 369 |
| 2015-05-22 | 367 | 370 | 365 | 369 | 16,700 | 369 |
| 2015-05-21 | 370 | 371 | 368 | 368 | 23,800 | 368 |
| 2015-05-20 | 370 | 370 | 366 | 367 | 27,200 | 367 |
| 2015-05-19 | 360 | 367 | 358 | 363 | 31,600 | 363 |
| 2015-05-18 | 363 | 364 | 356 | 358 | 63,700 | 358 |
| 2015-05-15 | 375 | 375 | 364 | 369 | 31,300 | 369 |
| 2015-05-14 | 382 | 383 | 375 | 379 | 35,500 | 379 |
| 2015-05-13 | 382 | 400 | 382 | 385 | 133,600 | 385 |
| 2015-05-12 | 370 | 385 | 370 | 382 | 70,900 | 382 |
| 2015-05-11 | 365 | 374 | 363 | 371 | 57,400 | 371 |
| 2015-05-08 | 359 | 364 | 353 | 363 | 36,600 | 363 |
| 2015-05-07 | 353 | 360 | 352 | 356 | 13,900 | 356 |
| 2015-05-01 | 354 | 357 | 352 | 353 | 12,600 | 353 |
| 2015-04-30 | 357 | 368 | 355 | 357 | 26,600 | 357 |
| 2015-04-28 | 360 | 375 | 357 | 360 | 158,700 | 360 |
| 2015-04-27 | 348 | 358 | 348 | 358 | 79,000 | 358 |
| 2015-04-24 | 351 | 351 | 349 | 350 | 12,600 | 350 |
| 2015-04-23 | 350 | 353 | 350 | 351 | 20,000 | 351 |
| 2015-04-22 | 350 | 352 | 349 | 350 | 10,800 | 350 |
| 2015-04-21 | 346 | 350 | 346 | 347 | 17,000 | 347 |
| 2015-04-20 | 346 | 349 | 345 | 345 | 10,400 | 345 |
| 2015-04-17 | 349 | 349 | 345 | 346 | 69,200 | 346 |
| 2015-04-16 | 352 | 352 | 348 | 349 | 55,300 | 349 |
| 2015-04-15 | 354 | 354 | 351 | 352 | 12,500 | 352 |
| 2015-04-14 | 351 | 355 | 351 | 354 | 15,800 | 354 |
| 2015-04-13 | 354 | 354 | 350 | 352 | 24,600 | 352 |
| 2015-04-10 | 353 | 354 | 352 | 354 | 26,100 | 354 |
| 2015-04-09 | 355 | 355 | 352 | 352 | 26,600 | 352 |
| 2015-04-08 | 349 | 354 | 349 | 354 | 62,600 | 354 |
| 2015-04-07 | 349 | 350 | 349 | 349 | 10,800 | 349 |
| 2015-04-06 | 350 | 351 | 349 | 349 | 16,400 | 349 |
| 2015-04-03 | 351 | 351 | 349 | 350 | 21,500 | 350 |
| 2015-04-02 | 349 | 351 | 348 | 349 | 12,200 | 349 |
| 2015-04-01 | 347 | 350 | 345 | 350 | 9,600 | 350 |
| 2015-03-31 | 349 | 349 | 345 | 347 | 16,600 | 347 |
| 2015-03-30 | 345 | 351 | 344 | 349 | 17,900 | 349 |
| 2015-03-27 | 344 | 356 | 343 | 346 | 42,100 | 346 |
| 2015-03-26 | 344 | 345 | 344 | 344 | 19,800 | 344 |
| 2015-03-25 | 348 | 348 | 344 | 345 | 10,600 | 345 |
| 2015-03-24 | 350 | 350 | 345 | 349 | 27,900 | 349 |
| 2015-03-23 | 349 | 350 | 345 | 350 | 31,500 | 350 |
| 2015-03-20 | 348 | 348 | 346 | 347 | 3,700 | 347 |
| 2015-03-19 | 344 | 348 | 344 | 348 | 32,300 | 348 |
| 2015-03-18 | 347 | 347 | 344 | 345 | 22,800 | 345 |
| 2015-03-17 | 346 | 350 | 345 | 347 | 24,700 | 347 |
| 2015-03-16 | 352 | 354 | 346 | 347 | 64,300 | 347 |
| 2015-03-13 | 350 | 357 | 350 | 355 | 50,400 | 355 |
| 2015-03-12 | 345 | 350 | 345 | 350 | 18,300 | 350 |
| 2015-03-11 | 341 | 350 | 341 | 350 | 17,400 | 350 |
| 2015-03-10 | 345 | 345 | 342 | 342 | 24,600 | 342 |
| 2015-03-09 | 342 | 344 | 342 | 342 | 14,500 | 342 |
| 2015-03-06 | 342 | 344 | 342 | 343 | 22,300 | 343 |
| 2015-03-05 | 345 | 347 | 341 | 346 | 72,200 | 346 |
| 2015-03-04 | 347 | 347 | 344 | 345 | 26,900 | 345 |
| 2015-03-03 | 354 | 355 | 347 | 347 | 46,400 | 347 |
| 2015-03-02 | 355 | 358 | 354 | 354 | 23,000 | 354 |
| 2015-02-27 | 353 | 356 | 349 | 352 | 27,000 | 352 |
| 2015-02-26 | 353 | 354 | 352 | 353 | 14,700 | 353 |
| 2015-02-25 | 355 | 356 | 350 | 353 | 58,400 | 353 |
| 2015-02-24 | 348 | 351 | 348 | 351 | 18,100 | 351 |
| 2015-02-23 | 349 | 351 | 347 | 349 | 17,100 | 349 |
| 2015-02-20 | 346 | 350 | 345 | 349 | 18,400 | 349 |
| 2015-02-19 | 349 | 349 | 344 | 345 | 26,100 | 345 |
| 2015-02-18 | 342 | 348 | 341 | 348 | 37,900 | 348 |
| 2015-02-17 | 344 | 344 | 339 | 340 | 25,200 | 340 |
| 2015-02-16 | 346 | 346 | 342 | 344 | 17,000 | 344 |
| 2015-02-13 | 347 | 347 | 345 | 347 | 7,800 | 347 |
| 2015-02-12 | 345 | 348 | 344 | 345 | 16,700 | 345 |
| 2015-02-10 | 341 | 347 | 340 | 342 | 10,600 | 342 |
| 2015-02-09 | 346 | 346 | 340 | 344 | 45,300 | 344 |
| 2015-02-06 | 342 | 347 | 340 | 345 | 19,500 | 345 |
| 2015-02-05 | 342 | 343 | 340 | 343 | 17,100 | 343 |
| 2015-02-04 | 343 | 345 | 343 | 344 | 6,400 | 344 |
| 2015-02-03 | 342 | 345 | 342 | 345 | 18,000 | 345 |
| 2015-02-02 | 350 | 350 | 343 | 343 | 44,700 | 343 |
| 2015-01-30 | 349 | 349 | 343 | 347 | 32,200 | 347 |
| 2015-01-29 | 348 | 349 | 344 | 349 | 20,900 | 349 |
| 2015-01-28 | 348 | 351 | 341 | 349 | 30,000 | 349 |
| 2015-01-27 | 353 | 353 | 342 | 351 | 52,500 | 351 |
| 2015-01-26 | 357 | 357 | 354 | 357 | 23,100 | 357 |
| 2015-01-23 | 352 | 357 | 351 | 357 | 24,600 | 357 |
| 2015-01-22 | 355 | 355 | 350 | 352 | 15,400 | 352 |
| 2015-01-21 | 352 | 356 | 352 | 355 | 16,800 | 355 |
| 2015-01-20 | 355 | 355 | 350 | 353 | 24,000 | 353 |
| 2015-01-19 | 355 | 356 | 350 | 352 | 12,400 | 352 |
| 2015-01-16 | 350 | 353 | 346 | 350 | 19,500 | 350 |
| 2015-01-15 | 353 | 363 | 348 | 350 | 20,600 | 350 |
| 2015-01-14 | 355 | 355 | 348 | 350 | 19,000 | 350 |
| 2015-01-13 | 356 | 360 | 349 | 360 | 43,600 | 360 |
| 2015-01-09 | 364 | 364 | 349 | 360 | 95,800 | 360 |
| 2015-01-08 | 366 | 366 | 356 | 364 | 60,300 | 364 |
| 2015-01-07 | 374 | 374 | 363 | 366 | 119,400 | 366 |
| 2015-01-06 | 363 | 376 | 357 | 376 | 138,700 | 376 |
| 2015-01-05 | 346 | 368 | 346 | 363 | 141,000 | 363 |
分割・併合履歴 ： なし