7551 (株)ウェッズ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 600 | 600 | 600 | 600 | 1,100 | 150 |
| 1999-12-27 | 580 | 580 | 580 | 580 | 800 | 145 |
| 1999-12-24 | 620 | 620 | 620 | 620 | 100 | 155 |
| 1999-12-22 | 630 | 630 | 620 | 620 | 1,100 | 155 |
| 1999-12-21 | 620 | 620 | 620 | 620 | 1,600 | 155 |
| 1999-12-20 | 650 | 650 | 620 | 620 | 200 | 155 |
| 1999-12-17 | 640 | 640 | 640 | 640 | 1,000 | 160 |
| 1999-12-16 | 630 | 640 | 620 | 620 | 1,800 | 155 |
| 1999-12-15 | 610 | 620 | 610 | 620 | 3,400 | 155 |
| 1999-12-14 | 610 | 610 | 610 | 610 | 2,500 | 152.50 |
| 1999-12-13 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 1999-12-10 | 649 | 649 | 649 | 649 | 1,000 | 162.25 |
| 1999-12-09 | 650 | 650 | 650 | 650 | 200 | 162.50 |
| 1999-12-07 | 650 | 650 | 650 | 650 | 100 | 162.50 |
| 1999-12-03 | 690 | 690 | 690 | 690 | 700 | 172.50 |
| 1999-11-29 | 660 | 700 | 660 | 700 | 1,000 | 175 |
| 1999-11-25 | 673 | 673 | 673 | 673 | 600 | 168.25 |
| 1999-11-24 | 680 | 680 | 675 | 675 | 3,200 | 168.75 |
| 1999-11-22 | 676 | 676 | 676 | 676 | 1,000 | 169 |
| 1999-11-19 | 676 | 676 | 676 | 676 | 200 | 169 |
| 1999-11-09 | 680 | 680 | 680 | 680 | 2,000 | 170 |
| 1999-11-08 | 681 | 690 | 681 | 690 | 1,600 | 172.50 |
| 1999-11-05 | 690 | 690 | 650 | 650 | 700 | 162.50 |
| 1999-11-04 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 1999-11-02 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 1999-11-01 | 700 | 700 | 700 | 700 | 300 | 175 |
| 1999-10-29 | 700 | 700 | 700 | 700 | 100 | 175 |
| 1999-10-28 | 700 | 700 | 700 | 700 | 1,400 | 175 |
| 1999-10-27 | 700 | 700 | 700 | 700 | 900 | 175 |
| 1999-10-26 | 675 | 675 | 675 | 675 | 100 | 168.75 |
| 1999-10-25 | 670 | 670 | 670 | 670 | 200 | 167.50 |
| 1999-10-21 | 671 | 671 | 670 | 670 | 1,100 | 167.50 |
| 1999-10-20 | 690 | 690 | 670 | 670 | 1,600 | 167.50 |
| 1999-10-18 | 710 | 710 | 690 | 690 | 2,100 | 172.50 |
| 1999-10-15 | 710 | 710 | 710 | 710 | 1,100 | 177.50 |
| 1999-10-14 | 730 | 730 | 730 | 730 | 1,000 | 182.50 |
| 1999-10-13 | 750 | 750 | 740 | 740 | 600 | 185 |
| 1999-10-12 | 750 | 750 | 750 | 750 | 800 | 187.50 |
| 1999-10-08 | 750 | 750 | 750 | 750 | 500 | 187.50 |
| 1999-10-07 | 750 | 750 | 735 | 735 | 1,000 | 183.75 |
| 1999-10-06 | 730 | 730 | 730 | 730 | 200 | 182.50 |
| 1999-10-05 | 800 | 801 | 800 | 800 | 2,000 | 200 |
| 1999-10-04 | 800 | 800 | 800 | 800 | 400 | 200 |
| 1999-09-29 | 800 | 800 | 800 | 800 | 300 | 200 |
| 1999-09-28 | 850 | 850 | 850 | 850 | 1,800 | 212.50 |
| 1999-09-27 | 850 | 850 | 850 | 850 | 100 | 212.50 |
| 1999-09-24 | 750 | 750 | 750 | 750 | 1,200 | 187.50 |
| 1999-09-21 | 800 | 800 | 800 | 800 | 300 | 200 |
| 1999-09-13 | 890 | 890 | 890 | 890 | 200 | 222.50 |
| 1999-09-09 | 900 | 900 | 851 | 889 | 4,400 | 222.25 |
| 1999-09-08 | 900 | 900 | 890 | 890 | 200 | 222.50 |
| 1999-09-07 | 900 | 900 | 900 | 900 | 300 | 225 |
| 1999-09-02 | 910 | 910 | 850 | 850 | 2,100 | 212.50 |
| 1999-09-01 | 890 | 900 | 890 | 900 | 1,100 | 225 |
| 1999-08-31 | 870 | 900 | 870 | 890 | 2,700 | 222.50 |
| 1999-08-30 | 845 | 880 | 845 | 870 | 5,500 | 217.50 |
| 1999-08-27 | 829 | 850 | 829 | 845 | 2,800 | 211.25 |
| 1999-08-25 | 810 | 825 | 810 | 825 | 1,700 | 206.25 |
| 1999-08-24 | 829 | 829 | 800 | 825 | 1,700 | 206.25 |
| 1999-08-23 | 780 | 800 | 780 | 800 | 1,300 | 200 |
| 1999-08-20 | 760 | 760 | 760 | 760 | 100 | 190 |
| 1999-08-19 | 731 | 731 | 731 | 731 | 1,000 | 182.75 |
| 1999-08-17 | 835 | 835 | 835 | 835 | 100 | 208.75 |
| 1999-08-13 | 800 | 800 | 800 | 800 | 1,200 | 200 |
| 1999-08-12 | 800 | 800 | 800 | 800 | 5,300 | 200 |
| 1999-08-11 | 840 | 840 | 800 | 800 | 1,100 | 200 |
| 1999-08-09 | 849 | 849 | 849 | 849 | 100 | 212.25 |
| 1999-08-05 | 865 | 870 | 865 | 870 | 800 | 217.50 |
| 1999-08-04 | 864 | 864 | 860 | 860 | 1,400 | 215 |
| 1999-08-03 | 864 | 864 | 864 | 864 | 200 | 216 |
| 1999-08-02 | 865 | 865 | 865 | 865 | 300 | 216.25 |
| 1999-07-27 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1999-07-23 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1999-07-22 | 805 | 805 | 805 | 805 | 1,000 | 201.25 |
| 1999-07-19 | 805 | 805 | 805 | 805 | 1,000 | 201.25 |
| 1999-07-16 | 809 | 809 | 800 | 800 | 2,000 | 200 |
| 1999-07-13 | 854 | 854 | 850 | 850 | 2,000 | 212.50 |
| 1999-07-09 | 888 | 888 | 888 | 888 | 1,000 | 222 |
| 1999-07-08 | 919 | 919 | 919 | 919 | 1,000 | 229.75 |
| 1999-07-07 | 900 | 919 | 900 | 919 | 9,000 | 229.75 |
| 1999-07-05 | 811 | 820 | 811 | 820 | 2,000 | 205 |
| 1999-07-02 | 800 | 800 | 800 | 800 | 9,000 | 200 |
| 1999-07-01 | 785 | 785 | 785 | 785 | 1,000 | 196.25 |
| 1999-06-29 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1999-06-24 | 780 | 790 | 780 | 790 | 3,000 | 197.50 |
| 1999-06-23 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 1999-06-22 | 760 | 760 | 760 | 760 | 1,000 | 190 |
| 1999-06-21 | 750 | 750 | 750 | 750 | 3,000 | 187.50 |
| 1999-06-17 | 715 | 715 | 715 | 715 | 1,000 | 178.75 |
| 1999-06-16 | 712 | 712 | 712 | 712 | 1,000 | 178 |
| 1999-06-15 | 710 | 712 | 710 | 712 | 4,000 | 178 |
| 1999-06-14 | 710 | 710 | 710 | 710 | 5,000 | 177.50 |
| 1999-06-04 | 737 | 737 | 737 | 737 | 2,000 | 184.25 |
| 1999-05-27 | 739 | 739 | 738 | 738 | 3,000 | 184.50 |
| 1999-05-26 | 749 | 749 | 749 | 749 | 1,000 | 187.25 |
| 1999-05-24 | 771 | 771 | 771 | 771 | 1,000 | 192.75 |
| 1999-05-12 | 790 | 800 | 790 | 800 | 5,000 | 200 |
| 1999-04-27 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1999-04-12 | 798 | 798 | 798 | 798 | 1,000 | 199.50 |
| 1999-04-09 | 798 | 798 | 798 | 798 | 1,000 | 199.50 |
| 1999-04-05 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1999-03-29 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1999-03-23 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1999-03-17 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1999-03-11 | 780 | 780 | 780 | 780 | 2,000 | 195 |
| 1999-03-09 | 790 | 790 | 790 | 790 | 3,000 | 197.50 |
| 1999-03-01 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1999-01-27 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1999-01-11 | 820 | 820 | 820 | 820 | 3,000 | 205 |
| 1999-01-08 | 825 | 828 | 825 | 828 | 2,000 | 207 |
| 1999-01-07 | 825 | 825 | 825 | 825 | 1,000 | 206.25 |
| 1999-01-05 | 820 | 825 | 820 | 825 | 4,000 | 206.25 |
| 1999-01-04 | 827 | 827 | 827 | 827 | 1,000 | 206.75 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株