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

7551 (株)ウェッズ の時系列データ [1999年度]

7551 (株)ウェッズの時系列データ [1999年度]