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
2000-12-283203203203201,00080
2000-12-273303303303301,90082.50
2000-12-1532632632632650081.50
2000-12-143163163163165,10079
2000-12-1230130130130120075.25
2000-12-0831031031031020077.50
2000-12-0731831831831810079.50
2000-12-053103103003001,50075
2000-11-293193193193191,60079.75
2000-11-2829030429030450076
2000-11-2729029029029040072.50
2000-11-2429029029029050072.50
2000-11-1633633633633610084
2000-11-1533633633633660084
2000-11-1433733733733720084.25
2000-11-1335635633633680084
2000-11-07400400400400200100
2000-11-064104104004001,100100
2000-11-024004004004001,500100
2000-10-313813823813811,90095.25
2000-10-3036336336336310090.75
2000-10-2533033033033010082.50
2000-10-2332432432432410081
2000-10-1335035035035050087.50
2000-10-11407407407407200101.75
2000-10-10407407407407800101.75
2000-10-0537037037037010092.50
2000-10-0434734734734710086.75
2000-09-28420420420420400105
2000-09-274094094094091,000102.25
2000-09-2239139139139180097.75
2000-09-14401401401401500100.25
2000-09-134004004004001,600100
2000-09-11405405405405200101.25
2000-09-084104104104101,000102.50
2000-09-074104304104301,100107.50
2000-09-064454454204201,300105
2000-09-05445445445445800111.25
2000-09-044504504504502,000112.50
2000-09-01450450450450500112.50
2000-08-314504504504501,700112.50
2000-08-304604604504501,800112.50
2000-08-294804804704702,000117.50
2000-08-284704704704701,000117.50
2000-08-214904904904901,000122.50
2000-08-17450450450450300112.50
2000-08-164504504504501,000112.50
2000-08-04545545545545600136.25
2000-07-275305505305505,400137.50
2000-07-25530530530530500132.50
2000-07-215505505505501,100137.50
2000-07-12570570570570200142.50
2000-07-105605605505504,000137.50
2000-07-06550550550550900137.50
2000-07-05520520520520300130
2000-07-03510510510510300127.50
2000-06-29550550510550800137.50
2000-06-285775775505502,100137.50
2000-06-275505505505501,000137.50
2000-06-265505505505501,200137.50
2000-06-20525525525525100131.25
2000-06-16520520520520100130
2000-06-155205205205201,100130
2000-06-09550550550550200137.50
2000-06-08555555555555100138.75
2000-06-05555555555555800138.75
2000-06-02549549549549100137.25
2000-05-315605605605601,800140
2000-05-30560560560560300140
2000-05-295605605605601,800140
2000-05-09560560560560200140
2000-05-08571571571571500142.75
2000-05-02544544544544100136
2000-04-28495495495495500123.75
2000-04-26470470450450500112.50
2000-04-25450460450460500115
2000-04-21510510500500300125
2000-04-17550550550550500137.50
2000-04-11550550550550100137.50
2000-04-05580580580580700145
2000-04-04580580580580500145
2000-03-295805905805801,100145
2000-03-28576576576576300144
2000-03-235595595595591,000139.75
2000-03-22559559559559900139.75
2000-03-21560560560560200140
2000-03-17562562562562100140.50
2000-03-03590590590590700147.50
2000-03-025895895895891,000147.25
2000-02-295995995995991,100149.75
2000-02-25590590590590500147.50
2000-02-22590590590590800147.50
2000-02-21590590590590200147.50
2000-02-15590590590590700147.50
2000-02-09602602602602400150.50
2000-02-08601601601601200150.25
2000-02-04650650650650600162.50
2000-02-015956505956507,100162.50
2000-01-28600600600600500150
2000-01-276106106006002,700150
2000-01-25600600600600200150
2000-01-24600600600600500150
2000-01-21600600600600200150
2000-01-20600600600600100150
2000-01-19620620620620100155
2000-01-14620620620620400155
2000-01-076306506306502,200162.50
2000-01-06620620620620100155
2000-01-05610610610610800152.50

分割・併合履歴 : [2015-09-28]1株→2株 [2013-09-26]1株→2株