7551 (株)ウェッズ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 342.50 |
| 1997-12-29 | 1,310 | 1,370 | 1,310 | 1,370 | 2,000 | 342.50 |
| 1997-12-26 | 1,370 | 1,370 | 1,310 | 1,310 | 3,000 | 327.50 |
| 1997-12-15 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 360 |
| 1997-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 362.50 |
| 1997-12-10 | 1,440 | 1,440 | 1,420 | 1,420 | 5,000 | 355 |
| 1997-12-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1997-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 362.50 |
| 1997-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 362.50 |
| 1997-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 362.50 |
| 1997-12-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 362.50 |
| 1997-12-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1997-12-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1997-11-28 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 360 |
| 1997-11-27 | 1,410 | 1,440 | 1,410 | 1,440 | 4,000 | 360 |
| 1997-11-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 352.50 |
| 1997-11-21 | 1,430 | 1,430 | 1,400 | 1,420 | 5,000 | 355 |
| 1997-11-19 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 360 |
| 1997-11-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1997-11-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1997-11-14 | 1,440 | 1,440 | 1,440 | 1,440 | 16,000 | 360 |
| 1997-11-13 | 1,440 | 1,460 | 1,440 | 1,440 | 21,000 | 360 |
| 1997-11-12 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 360 |
| 1997-11-11 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 362.50 |
| 1997-11-07 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 362.50 |
| 1997-11-06 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 352.50 |
| 1997-11-04 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 357.50 |
| 1997-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 1997-10-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1997-10-29 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 362.50 |
| 1997-10-28 | 1,470 | 1,470 | 1,460 | 1,460 | 13,000 | 365 |
| 1997-10-27 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 367.50 |
| 1997-10-24 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 370 |
| 1997-10-23 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 370 |
| 1997-10-22 | 1,460 | 1,480 | 1,460 | 1,480 | 18,000 | 370 |
| 1997-10-21 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 365 |
| 1997-10-20 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 365 |
| 1997-10-17 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 365 |
| 1997-10-14 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 | 367.50 |
| 1997-10-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 367.50 |
| 1997-10-09 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 367.50 |
| 1997-10-08 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 370 |
| 1997-10-07 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 370 |
| 1997-10-06 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 372.50 |
| 1997-10-03 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 372.50 |
| 1997-10-02 | 1,490 | 1,520 | 1,490 | 1,520 | 5,000 | 380 |
| 1997-10-01 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 372.50 |
| 1997-09-29 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 372.50 |
| 1997-09-26 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 370 |
| 1997-09-25 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 372.50 |
| 1997-09-24 | 1,490 | 1,520 | 1,480 | 1,520 | 12,000 | 380 |
| 1997-09-22 | 1,480 | 1,490 | 1,480 | 1,480 | 11,000 | 370 |
| 1997-09-19 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 | 370 |
| 1997-09-18 | 1,480 | 1,490 | 1,480 | 1,480 | 18,000 | 370 |
| 1997-09-17 | 1,480 | 1,490 | 1,470 | 1,480 | 10,000 | 370 |
| 1997-09-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 372.50 |
| 1997-09-12 | 1,490 | 1,490 | 1,470 | 1,490 | 7,000 | 372.50 |
| 1997-09-11 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 372.50 |
| 1997-09-10 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 372.50 |
| 1997-09-09 | 1,510 | 1,510 | 1,490 | 1,500 | 21,000 | 375 |
| 1997-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 | 380 |
| 1997-09-05 | 1,560 | 1,560 | 1,520 | 1,550 | 50,000 | 387.50 |
| 1997-09-04 | 1,580 | 1,590 | 1,560 | 1,570 | 207,000 | 392.50 |
| 1997-09-03 | 1,580 | 1,580 | 1,580 | 1,580 | 399,000 | 395 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株
