7551 (株)ウェッズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2000-12-27 | 330 | 330 | 330 | 330 | 1,900 | 82.50 |
| 2000-12-15 | 326 | 326 | 326 | 326 | 500 | 81.50 |
| 2000-12-14 | 316 | 316 | 316 | 316 | 5,100 | 79 |
| 2000-12-12 | 301 | 301 | 301 | 301 | 200 | 75.25 |
| 2000-12-08 | 310 | 310 | 310 | 310 | 200 | 77.50 |
| 2000-12-07 | 318 | 318 | 318 | 318 | 100 | 79.50 |
| 2000-12-05 | 310 | 310 | 300 | 300 | 1,500 | 75 |
| 2000-11-29 | 319 | 319 | 319 | 319 | 1,600 | 79.75 |
| 2000-11-28 | 290 | 304 | 290 | 304 | 500 | 76 |
| 2000-11-27 | 290 | 290 | 290 | 290 | 400 | 72.50 |
| 2000-11-24 | 290 | 290 | 290 | 290 | 500 | 72.50 |
| 2000-11-16 | 336 | 336 | 336 | 336 | 100 | 84 |
| 2000-11-15 | 336 | 336 | 336 | 336 | 600 | 84 |
| 2000-11-14 | 337 | 337 | 337 | 337 | 200 | 84.25 |
| 2000-11-13 | 356 | 356 | 336 | 336 | 800 | 84 |
| 2000-11-07 | 400 | 400 | 400 | 400 | 200 | 100 |
| 2000-11-06 | 410 | 410 | 400 | 400 | 1,100 | 100 |
| 2000-11-02 | 400 | 400 | 400 | 400 | 1,500 | 100 |
| 2000-10-31 | 381 | 382 | 381 | 381 | 1,900 | 95.25 |
| 2000-10-30 | 363 | 363 | 363 | 363 | 100 | 90.75 |
| 2000-10-25 | 330 | 330 | 330 | 330 | 100 | 82.50 |
| 2000-10-23 | 324 | 324 | 324 | 324 | 100 | 81 |
| 2000-10-13 | 350 | 350 | 350 | 350 | 500 | 87.50 |
| 2000-10-11 | 407 | 407 | 407 | 407 | 200 | 101.75 |
| 2000-10-10 | 407 | 407 | 407 | 407 | 800 | 101.75 |
| 2000-10-05 | 370 | 370 | 370 | 370 | 100 | 92.50 |
| 2000-10-04 | 347 | 347 | 347 | 347 | 100 | 86.75 |
| 2000-09-28 | 420 | 420 | 420 | 420 | 400 | 105 |
| 2000-09-27 | 409 | 409 | 409 | 409 | 1,000 | 102.25 |
| 2000-09-22 | 391 | 391 | 391 | 391 | 800 | 97.75 |
| 2000-09-14 | 401 | 401 | 401 | 401 | 500 | 100.25 |
| 2000-09-13 | 400 | 400 | 400 | 400 | 1,600 | 100 |
| 2000-09-11 | 405 | 405 | 405 | 405 | 200 | 101.25 |
| 2000-09-08 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2000-09-07 | 410 | 430 | 410 | 430 | 1,100 | 107.50 |
| 2000-09-06 | 445 | 445 | 420 | 420 | 1,300 | 105 |
| 2000-09-05 | 445 | 445 | 445 | 445 | 800 | 111.25 |
| 2000-09-04 | 450 | 450 | 450 | 450 | 2,000 | 112.50 |
| 2000-09-01 | 450 | 450 | 450 | 450 | 500 | 112.50 |
| 2000-08-31 | 450 | 450 | 450 | 450 | 1,700 | 112.50 |
| 2000-08-30 | 460 | 460 | 450 | 450 | 1,800 | 112.50 |
| 2000-08-29 | 480 | 480 | 470 | 470 | 2,000 | 117.50 |
| 2000-08-28 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2000-08-21 | 490 | 490 | 490 | 490 | 1,000 | 122.50 |
| 2000-08-17 | 450 | 450 | 450 | 450 | 300 | 112.50 |
| 2000-08-16 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2000-08-04 | 545 | 545 | 545 | 545 | 600 | 136.25 |
| 2000-07-27 | 530 | 550 | 530 | 550 | 5,400 | 137.50 |
| 2000-07-25 | 530 | 530 | 530 | 530 | 500 | 132.50 |
| 2000-07-21 | 550 | 550 | 550 | 550 | 1,100 | 137.50 |
| 2000-07-12 | 570 | 570 | 570 | 570 | 200 | 142.50 |
| 2000-07-10 | 560 | 560 | 550 | 550 | 4,000 | 137.50 |
| 2000-07-06 | 550 | 550 | 550 | 550 | 900 | 137.50 |
| 2000-07-05 | 520 | 520 | 520 | 520 | 300 | 130 |
| 2000-07-03 | 510 | 510 | 510 | 510 | 300 | 127.50 |
| 2000-06-29 | 550 | 550 | 510 | 550 | 800 | 137.50 |
| 2000-06-28 | 577 | 577 | 550 | 550 | 2,100 | 137.50 |
| 2000-06-27 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2000-06-26 | 550 | 550 | 550 | 550 | 1,200 | 137.50 |
| 2000-06-20 | 525 | 525 | 525 | 525 | 100 | 131.25 |
| 2000-06-16 | 520 | 520 | 520 | 520 | 100 | 130 |
| 2000-06-15 | 520 | 520 | 520 | 520 | 1,100 | 130 |
| 2000-06-09 | 550 | 550 | 550 | 550 | 200 | 137.50 |
| 2000-06-08 | 555 | 555 | 555 | 555 | 100 | 138.75 |
| 2000-06-05 | 555 | 555 | 555 | 555 | 800 | 138.75 |
| 2000-06-02 | 549 | 549 | 549 | 549 | 100 | 137.25 |
| 2000-05-31 | 560 | 560 | 560 | 560 | 1,800 | 140 |
| 2000-05-30 | 560 | 560 | 560 | 560 | 300 | 140 |
| 2000-05-29 | 560 | 560 | 560 | 560 | 1,800 | 140 |
| 2000-05-09 | 560 | 560 | 560 | 560 | 200 | 140 |
| 2000-05-08 | 571 | 571 | 571 | 571 | 500 | 142.75 |
| 2000-05-02 | 544 | 544 | 544 | 544 | 100 | 136 |
| 2000-04-28 | 495 | 495 | 495 | 495 | 500 | 123.75 |
| 2000-04-26 | 470 | 470 | 450 | 450 | 500 | 112.50 |
| 2000-04-25 | 450 | 460 | 450 | 460 | 500 | 115 |
| 2000-04-21 | 510 | 510 | 500 | 500 | 300 | 125 |
| 2000-04-17 | 550 | 550 | 550 | 550 | 500 | 137.50 |
| 2000-04-11 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2000-04-05 | 580 | 580 | 580 | 580 | 700 | 145 |
| 2000-04-04 | 580 | 580 | 580 | 580 | 500 | 145 |
| 2000-03-29 | 580 | 590 | 580 | 580 | 1,100 | 145 |
| 2000-03-28 | 576 | 576 | 576 | 576 | 300 | 144 |
| 2000-03-23 | 559 | 559 | 559 | 559 | 1,000 | 139.75 |
| 2000-03-22 | 559 | 559 | 559 | 559 | 900 | 139.75 |
| 2000-03-21 | 560 | 560 | 560 | 560 | 200 | 140 |
| 2000-03-17 | 562 | 562 | 562 | 562 | 100 | 140.50 |
| 2000-03-03 | 590 | 590 | 590 | 590 | 700 | 147.50 |
| 2000-03-02 | 589 | 589 | 589 | 589 | 1,000 | 147.25 |
| 2000-02-29 | 599 | 599 | 599 | 599 | 1,100 | 149.75 |
| 2000-02-25 | 590 | 590 | 590 | 590 | 500 | 147.50 |
| 2000-02-22 | 590 | 590 | 590 | 590 | 800 | 147.50 |
| 2000-02-21 | 590 | 590 | 590 | 590 | 200 | 147.50 |
| 2000-02-15 | 590 | 590 | 590 | 590 | 700 | 147.50 |
| 2000-02-09 | 602 | 602 | 602 | 602 | 400 | 150.50 |
| 2000-02-08 | 601 | 601 | 601 | 601 | 200 | 150.25 |
| 2000-02-04 | 650 | 650 | 650 | 650 | 600 | 162.50 |
| 2000-02-01 | 595 | 650 | 595 | 650 | 7,100 | 162.50 |
| 2000-01-28 | 600 | 600 | 600 | 600 | 500 | 150 |
| 2000-01-27 | 610 | 610 | 600 | 600 | 2,700 | 150 |
| 2000-01-25 | 600 | 600 | 600 | 600 | 200 | 150 |
| 2000-01-24 | 600 | 600 | 600 | 600 | 500 | 150 |
| 2000-01-21 | 600 | 600 | 600 | 600 | 200 | 150 |
| 2000-01-20 | 600 | 600 | 600 | 600 | 100 | 150 |
| 2000-01-19 | 620 | 620 | 620 | 620 | 100 | 155 |
| 2000-01-14 | 620 | 620 | 620 | 620 | 400 | 155 |
| 2000-01-07 | 630 | 650 | 630 | 650 | 2,200 | 162.50 |
| 2000-01-06 | 620 | 620 | 620 | 620 | 100 | 155 |
| 2000-01-05 | 610 | 610 | 610 | 610 | 800 | 152.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株