6091 (株)ウエスコホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 488 | 507 | 486 | 498 | 134,400 | 498 |
2019-12-27 | 488 | 494 | 483 | 487 | 48,500 | 487 |
2019-12-26 | 495 | 498 | 483 | 489 | 76,400 | 489 |
2019-12-25 | 473 | 509 | 473 | 500 | 218,300 | 500 |
2019-12-24 | 466 | 481 | 459 | 479 | 85,200 | 479 |
2019-12-23 | 467 | 477 | 457 | 466 | 177,900 | 466 |
2019-12-20 | 480 | 482 | 454 | 464 | 421,900 | 464 |
2019-12-19 | 497 | 502 | 476 | 482 | 351,800 | 482 |
2019-12-18 | 501 | 550 | 481 | 503 | 1,077,100 | 503 |
2019-12-17 | 528 | 528 | 474 | 495 | 1,032,300 | 495 |
2019-12-16 | 490 | 528 | 490 | 528 | 1,354,400 | 528 |
2019-12-13 | 443 | 450 | 432 | 448 | 68,400 | 448 |
2019-12-12 | 443 | 450 | 422 | 427 | 78,900 | 427 |
2019-12-11 | 464 | 465 | 437 | 447 | 59,200 | 447 |
2019-12-10 | 456 | 468 | 453 | 464 | 82,700 | 464 |
2019-12-09 | 449 | 457 | 439 | 455 | 93,300 | 455 |
2019-12-06 | 416 | 443 | 416 | 437 | 97,600 | 437 |
2019-12-05 | 420 | 421 | 415 | 416 | 14,400 | 416 |
2019-12-04 | 419 | 420 | 415 | 420 | 24,700 | 420 |
2019-12-03 | 413 | 417 | 413 | 417 | 15,200 | 417 |
2019-12-02 | 410 | 421 | 408 | 414 | 51,100 | 414 |
2019-11-29 | 408 | 408 | 403 | 407 | 27,700 | 407 |
2019-11-28 | 400 | 401 | 394 | 401 | 5,900 | 401 |
2019-11-27 | 397 | 403 | 394 | 394 | 12,700 | 394 |
2019-11-26 | 397 | 398 | 392 | 397 | 9,400 | 397 |
2019-11-25 | 407 | 408 | 397 | 397 | 14,200 | 397 |
2019-11-22 | 406 | 412 | 405 | 407 | 32,400 | 407 |
2019-11-21 | 396 | 405 | 393 | 405 | 13,300 | 405 |
2019-11-20 | 398 | 398 | 385 | 396 | 26,600 | 396 |
2019-11-19 | 400 | 402 | 396 | 396 | 16,700 | 396 |
2019-11-18 | 407 | 407 | 396 | 398 | 30,800 | 398 |
2019-11-15 | 406 | 408 | 393 | 393 | 47,500 | 393 |
2019-11-14 | 395 | 405 | 394 | 398 | 51,000 | 398 |
2019-11-13 | 392 | 396 | 390 | 396 | 24,100 | 396 |
2019-11-12 | 375 | 392 | 375 | 391 | 40,600 | 391 |
2019-11-11 | 373 | 376 | 373 | 376 | 9,500 | 376 |
2019-11-08 | 376 | 376 | 373 | 373 | 10,100 | 373 |
2019-11-07 | 375 | 377 | 374 | 375 | 6,700 | 375 |
2019-11-06 | 374 | 376 | 371 | 375 | 42,100 | 375 |
2019-11-05 | 378 | 384 | 375 | 376 | 26,900 | 376 |
2019-11-01 | 375 | 379 | 374 | 378 | 14,100 | 378 |
2019-10-31 | 372 | 381 | 372 | 379 | 43,800 | 379 |
2019-10-30 | 371 | 371 | 369 | 369 | 11,600 | 369 |
2019-10-29 | 371 | 372 | 368 | 372 | 38,700 | 372 |
2019-10-28 | 370 | 370 | 368 | 369 | 5,000 | 369 |
2019-10-25 | 370 | 370 | 367 | 369 | 4,700 | 369 |
2019-10-24 | 367 | 370 | 367 | 370 | 2,700 | 370 |
2019-10-23 | 367 | 370 | 365 | 367 | 11,500 | 367 |
2019-10-21 | 366 | 368 | 365 | 367 | 10,200 | 367 |
2019-10-18 | 367 | 368 | 366 | 368 | 5,000 | 368 |
2019-10-17 | 371 | 377 | 360 | 365 | 28,900 | 365 |
2019-10-16 | 375 | 375 | 370 | 373 | 8,300 | 373 |
2019-10-15 | 373 | 375 | 366 | 369 | 18,600 | 369 |
2019-10-11 | 363 | 366 | 363 | 366 | 7,300 | 366 |
2019-10-10 | 364 | 364 | 364 | 364 | 2,200 | 364 |
2019-10-09 | 364 | 366 | 364 | 365 | 3,100 | 365 |
2019-10-08 | 363 | 367 | 363 | 365 | 5,200 | 365 |
2019-10-07 | 367 | 367 | 362 | 363 | 6,600 | 363 |
2019-10-04 | 365 | 366 | 363 | 364 | 4,300 | 364 |
2019-10-03 | 369 | 369 | 365 | 365 | 8,200 | 365 |
2019-10-02 | 372 | 372 | 367 | 369 | 4,800 | 369 |
2019-10-01 | - | - | - | 368 | - | 368 |
2019-09-30 | 369 | 371 | 368 | 368 | 7,600 | 368 |
2019-09-27 | 370 | 371 | 369 | 370 | 4,500 | 370 |
2019-09-26 | 368 | 374 | 366 | 369 | 17,100 | 369 |
2019-09-25 | 368 | 369 | 366 | 368 | 5,100 | 368 |
2019-09-24 | 368 | 369 | 367 | 368 | 80,900 | 368 |
2019-09-20 | 365 | 368 | 364 | 368 | 16,100 | 368 |
2019-09-19 | 366 | 367 | 362 | 365 | 15,100 | 365 |
2019-09-18 | 363 | 369 | 363 | 366 | 18,000 | 366 |
2019-09-17 | 375 | 376 | 367 | 367 | 33,700 | 367 |
2019-09-13 | 378 | 387 | 374 | 386 | 43,400 | 386 |
2019-09-12 | 376 | 379 | 371 | 375 | 20,200 | 375 |
2019-09-11 | 378 | 378 | 374 | 376 | 13,500 | 376 |
2019-09-10 | 375 | 379 | 369 | 375 | 28,800 | 375 |
2019-09-09 | 375 | 378 | 372 | 377 | 43,400 | 377 |
2019-09-06 | 386 | 386 | 371 | 377 | 23,200 | 377 |
2019-09-05 | 371 | 386 | 370 | 382 | 79,700 | 382 |
2019-09-04 | 367 | 370 | 367 | 370 | 15,600 | 370 |
2019-09-03 | 360 | 370 | 360 | 370 | 20,800 | 370 |
2019-09-02 | 358 | 359 | 358 | 359 | 5,800 | 359 |
2019-08-30 | 357 | 359 | 355 | 358 | 5,400 | 358 |
2019-08-29 | 360 | 360 | 355 | 357 | 8,400 | 357 |
2019-08-28 | 357 | 359 | 357 | 359 | 9,100 | 359 |
2019-08-27 | 354 | 357 | 353 | 357 | 12,600 | 357 |
2019-08-26 | 356 | 358 | 352 | 353 | 12,200 | 353 |
2019-08-23 | 361 | 363 | 360 | 362 | 9,100 | 362 |
2019-08-22 | 356 | 361 | 356 | 360 | 6,800 | 360 |
2019-08-21 | 358 | 360 | 358 | 360 | 2,800 | 360 |
2019-08-20 | 357 | 359 | 356 | 358 | 7,200 | 358 |
2019-08-19 | 359 | 359 | 353 | 357 | 22,500 | 357 |
2019-08-16 | 363 | 363 | 351 | 352 | 28,900 | 352 |
2019-08-15 | 359 | 359 | 350 | 357 | 22,400 | 357 |
2019-08-14 | 359 | 366 | 356 | 362 | 23,500 | 362 |
2019-08-13 | 364 | 364 | 350 | 359 | 26,600 | 359 |
2019-08-09 | 363 | 365 | 362 | 364 | 10,700 | 364 |
2019-08-08 | 355 | 362 | 355 | 362 | 12,300 | 362 |
2019-08-07 | 352 | 355 | 348 | 355 | 13,700 | 355 |
2019-08-06 | 345 | 356 | 343 | 347 | 44,600 | 347 |
2019-08-05 | 361 | 364 | 355 | 356 | 23,100 | 356 |
2019-08-02 | 379 | 379 | 363 | 363 | 54,400 | 363 |
2019-08-01 | 374 | 380 | 374 | 379 | 27,700 | 379 |
2019-07-31 | 375 | 380 | 373 | 378 | 39,300 | 378 |
2019-07-30 | 377 | 380 | 372 | 380 | 143,200 | 380 |
2019-07-29 | 378 | 390 | 377 | 381 | 240,400 | 381 |
2019-07-26 | 380 | 386 | 380 | 383 | 71,700 | 383 |
2019-07-25 | 391 | 393 | 385 | 385 | 114,700 | 385 |
2019-07-24 | 397 | 397 | 393 | 394 | 24,500 | 394 |
2019-07-23 | 395 | 399 | 394 | 398 | 35,100 | 398 |
2019-07-22 | 392 | 395 | 390 | 395 | 25,500 | 395 |
2019-07-19 | 394 | 397 | 392 | 394 | 82,000 | 394 |
2019-07-18 | 400 | 402 | 391 | 394 | 46,700 | 394 |
2019-07-17 | 405 | 407 | 400 | 402 | 33,500 | 402 |
2019-07-16 | 407 | 408 | 402 | 405 | 35,100 | 405 |
2019-07-12 | 419 | 419 | 402 | 402 | 74,900 | 402 |
2019-07-11 | 415 | 420 | 413 | 415 | 27,300 | 415 |
2019-07-10 | 419 | 421 | 415 | 421 | 51,300 | 421 |
2019-07-09 | 407 | 421 | 407 | 421 | 109,900 | 421 |
2019-07-08 | 407 | 412 | 405 | 407 | 62,000 | 407 |
2019-07-05 | 405 | 410 | 402 | 404 | 93,400 | 404 |
2019-07-04 | 401 | 409 | 401 | 405 | 101,500 | 405 |
2019-07-03 | 392 | 405 | 392 | 405 | 78,600 | 405 |
2019-07-02 | 388 | 392 | 386 | 391 | 37,000 | 391 |
2019-07-01 | 385 | 389 | 384 | 385 | 31,300 | 385 |
2019-06-28 | 389 | 389 | 380 | 382 | 54,500 | 382 |
2019-06-27 | 391 | 391 | 387 | 390 | 22,400 | 390 |
2019-06-26 | 392 | 395 | 388 | 388 | 15,400 | 388 |
2019-06-25 | 392 | 396 | 390 | 391 | 23,400 | 391 |
2019-06-24 | 385 | 395 | 385 | 390 | 21,900 | 390 |
2019-06-21 | 397 | 398 | 381 | 385 | 48,600 | 385 |
2019-06-20 | 401 | 401 | 390 | 397 | 45,700 | 397 |
2019-06-19 | 396 | 406 | 392 | 397 | 48,600 | 397 |
2019-06-18 | 384 | 396 | 384 | 396 | 75,500 | 396 |
2019-06-17 | 377 | 384 | 374 | 384 | 47,200 | 384 |
2019-06-14 | 367 | 372 | 352 | 372 | 92,100 | 372 |
2019-06-13 | 372 | 382 | 366 | 375 | 57,000 | 375 |
2019-06-12 | 366 | 372 | 365 | 370 | 42,800 | 370 |
2019-06-11 | 360 | 366 | 357 | 366 | 15,900 | 366 |
2019-06-10 | 360 | 361 | 354 | 360 | 21,700 | 360 |
2019-06-07 | 356 | 359 | 352 | 359 | 20,300 | 359 |
2019-06-06 | 363 | 366 | 357 | 365 | 20,600 | 365 |
2019-06-05 | 350 | 365 | 348 | 363 | 91,400 | 363 |
2019-06-04 | 348 | 350 | 347 | 349 | 8,500 | 349 |
2019-06-03 | 357 | 357 | 347 | 347 | 16,100 | 347 |
2019-05-31 | 359 | 359 | 357 | 358 | 16,300 | 358 |
2019-05-30 | 355 | 359 | 352 | 359 | 14,000 | 359 |
2019-05-29 | 351 | 356 | 348 | 355 | 16,300 | 355 |
2019-05-28 | 347 | 356 | 346 | 355 | 16,700 | 355 |
2019-05-27 | 345 | 347 | 345 | 347 | 6,900 | 347 |
2019-05-24 | 344 | 345 | 343 | 345 | 7,500 | 345 |
2019-05-23 | 346 | 346 | 344 | 345 | 6,300 | 345 |
2019-05-22 | 344 | 346 | 344 | 346 | 4,200 | 346 |
2019-05-21 | 345 | 345 | 343 | 344 | 4,200 | 344 |
2019-05-20 | 347 | 347 | 344 | 345 | 4,600 | 345 |
2019-05-17 | 344 | 345 | 343 | 345 | 10,900 | 345 |
2019-05-16 | 343 | 345 | 341 | 345 | 8,200 | 345 |
2019-05-15 | 344 | 344 | 339 | 340 | 12,800 | 340 |
2019-05-14 | 333 | 341 | 333 | 339 | 16,000 | 339 |
2019-05-13 | 340 | 341 | 333 | 341 | 12,600 | 341 |
2019-05-10 | 337 | 340 | 337 | 339 | 3,700 | 339 |
2019-05-09 | 340 | 342 | 337 | 338 | 10,300 | 338 |
2019-05-08 | 331 | 340 | 331 | 337 | 54,400 | 337 |
2019-05-07 | 347 | 347 | 345 | 347 | 6,300 | 347 |
2019-04-26 | 345 | 345 | 343 | 345 | 6,900 | 345 |
2019-04-25 | 347 | 347 | 341 | 345 | 10,000 | 345 |
2019-04-24 | 345 | 345 | 342 | 342 | 6,200 | 342 |
2019-04-23 | 344 | 345 | 344 | 345 | 1,100 | 345 |
2019-04-22 | 345 | 345 | 342 | 343 | 12,900 | 343 |
2019-04-19 | 344 | 346 | 344 | 344 | 3,200 | 344 |
2019-04-18 | 346 | 347 | 343 | 343 | 17,200 | 343 |
2019-04-17 | 351 | 351 | 345 | 345 | 8,100 | 345 |
2019-04-16 | 351 | 351 | 346 | 350 | 11,700 | 350 |
2019-04-15 | 350 | 350 | 345 | 347 | 10,600 | 347 |
2019-04-12 | 341 | 347 | 341 | 343 | 11,300 | 343 |
2019-04-11 | 346 | 346 | 341 | 341 | 19,100 | 341 |
2019-04-10 | 346 | 346 | 344 | 346 | 13,500 | 346 |
2019-04-09 | 350 | 350 | 347 | 348 | 12,500 | 348 |
2019-04-08 | 352 | 352 | 349 | 350 | 6,100 | 350 |
2019-04-05 | 350 | 350 | 348 | 350 | 8,200 | 350 |
2019-04-04 | 350 | 351 | 349 | 350 | 11,500 | 350 |
2019-04-03 | 346 | 355 | 346 | 350 | 14,100 | 350 |
2019-04-02 | 370 | 370 | 349 | 350 | 73,700 | 350 |
2019-04-01 | 338 | 343 | 338 | 343 | 13,600 | 343 |
2019-03-29 | 338 | 339 | 337 | 339 | 8,900 | 339 |
2019-03-28 | 339 | 339 | 338 | 339 | 10,600 | 339 |
2019-03-27 | 335 | 339 | 335 | 339 | 13,100 | 339 |
2019-03-26 | 336 | 338 | 335 | 337 | 168,400 | 337 |
2019-03-25 | 336 | 337 | 333 | 335 | 38,500 | 335 |
2019-03-22 | 337 | 338 | 336 | 338 | 18,100 | 338 |
2019-03-20 | 338 | 338 | 336 | 337 | 8,300 | 337 |
2019-03-19 | 337 | 338 | 336 | 337 | 9,500 | 337 |
2019-03-18 | 336 | 337 | 335 | 337 | 8,300 | 337 |
2019-03-15 | 339 | 339 | 334 | 335 | 12,300 | 335 |
2019-03-14 | 336 | 340 | 333 | 335 | 44,300 | 335 |
2019-03-13 | 331 | 336 | 331 | 336 | 20,000 | 336 |
2019-03-12 | 333 | 334 | 331 | 333 | 8,100 | 333 |
2019-03-11 | 335 | 335 | 329 | 333 | 10,700 | 333 |
2019-03-08 | 334 | 336 | 331 | 331 | 15,600 | 331 |
2019-03-07 | 335 | 337 | 335 | 336 | 7,900 | 336 |
2019-03-06 | 337 | 337 | 336 | 336 | 3,400 | 336 |
2019-03-05 | 338 | 338 | 336 | 337 | 11,000 | 337 |
2019-03-04 | 339 | 339 | 338 | 339 | 2,600 | 339 |
2019-03-01 | 337 | 339 | 336 | 339 | 5,900 | 339 |
2019-02-28 | 337 | 339 | 335 | 336 | 9,000 | 336 |
2019-02-27 | 336 | 339 | 336 | 337 | 6,600 | 337 |
2019-02-26 | 340 | 340 | 338 | 338 | 3,400 | 338 |
2019-02-25 | 339 | 340 | 337 | 340 | 6,900 | 340 |
2019-02-22 | 338 | 339 | 337 | 339 | 5,700 | 339 |
2019-02-21 | 339 | 339 | 337 | 338 | 3,300 | 338 |
2019-02-20 | 338 | 339 | 337 | 339 | 7,200 | 339 |
2019-02-19 | 338 | 339 | 337 | 339 | 7,300 | 339 |
2019-02-18 | 339 | 339 | 337 | 339 | 14,500 | 339 |
2019-02-15 | 338 | 338 | 334 | 337 | 12,100 | 337 |
2019-02-14 | 338 | 339 | 336 | 338 | 15,100 | 338 |
2019-02-13 | 337 | 338 | 336 | 338 | 3,000 | 338 |
2019-02-12 | 335 | 338 | 335 | 336 | 5,900 | 336 |
2019-02-08 | 332 | 338 | 331 | 336 | 12,900 | 336 |
2019-02-07 | 340 | 342 | 336 | 336 | 28,000 | 336 |
2019-02-06 | 341 | 342 | 339 | 340 | 10,600 | 340 |
2019-02-05 | 343 | 343 | 338 | 341 | 13,400 | 341 |
2019-02-04 | 345 | 345 | 341 | 343 | 9,600 | 343 |
2019-02-01 | 348 | 348 | 343 | 344 | 8,600 | 344 |
2019-01-31 | 346 | 347 | 340 | 346 | 19,000 | 346 |
2019-01-30 | 354 | 354 | 344 | 345 | 16,100 | 345 |
2019-01-29 | 360 | 365 | 348 | 354 | 47,800 | 354 |
2019-01-28 | 349 | 358 | 346 | 356 | 29,800 | 356 |
2019-01-25 | 347 | 350 | 345 | 346 | 16,700 | 346 |
2019-01-24 | 341 | 352 | 339 | 349 | 35,500 | 349 |
2019-01-23 | 340 | 342 | 337 | 339 | 4,200 | 339 |
2019-01-22 | 338 | 343 | 338 | 342 | 22,900 | 342 |
2019-01-21 | 335 | 336 | 332 | 335 | 13,700 | 335 |
2019-01-18 | 335 | 336 | 334 | 334 | 5,600 | 334 |
2019-01-17 | 333 | 336 | 333 | 336 | 12,200 | 336 |
2019-01-16 | 335 | 335 | 332 | 332 | 6,000 | 332 |
2019-01-15 | 333 | 334 | 331 | 334 | 10,900 | 334 |
2019-01-11 | 329 | 332 | 329 | 332 | 5,000 | 332 |
2019-01-10 | 333 | 333 | 329 | 331 | 13,000 | 331 |
2019-01-09 | 332 | 340 | 331 | 334 | 26,500 | 334 |
2019-01-08 | 332 | 333 | 331 | 332 | 14,900 | 332 |
2019-01-07 | 333 | 335 | 330 | 332 | 36,500 | 332 |
2019-01-04 | 329 | 332 | 325 | 332 | 22,300 | 332 |
分割・併合履歴 : なし