7551 (株)ウェッズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 260 | 260 | 260 | 260 | 1,500 | 65 |
| 2001-12-27 | 260 | 260 | 260 | 260 | 300 | 65 |
| 2001-12-26 | 236 | 236 | 236 | 236 | 800 | 59 |
| 2001-12-19 | 265 | 265 | 265 | 265 | 1,000 | 66.25 |
| 2001-12-18 | 260 | 260 | 260 | 260 | 1,000 | 65 |
| 2001-12-17 | 270 | 270 | 260 | 260 | 500 | 65 |
| 2001-12-11 | 270 | 270 | 270 | 270 | 5,200 | 67.50 |
| 2001-12-07 | 266 | 266 | 266 | 266 | 1,000 | 66.50 |
| 2001-12-05 | 280 | 280 | 270 | 270 | 1,600 | 67.50 |
| 2001-11-30 | 290 | 293 | 272 | 272 | 6,600 | 68 |
| 2001-11-29 | 276 | 276 | 275 | 275 | 2,100 | 68.75 |
| 2001-11-27 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2001-11-26 | 255 | 255 | 255 | 255 | 1,000 | 63.75 |
| 2001-11-19 | 270 | 280 | 265 | 265 | 6,000 | 66.25 |
| 2001-11-12 | 270 | 280 | 270 | 280 | 400 | 70 |
| 2001-11-07 | 260 | 264 | 240 | 264 | 2,100 | 66 |
| 2001-11-06 | 245 | 275 | 245 | 270 | 500 | 67.50 |
| 2001-11-05 | 250 | 260 | 245 | 260 | 4,600 | 65 |
| 2001-11-02 | 250 | 250 | 250 | 250 | 200 | 62.50 |
| 2001-10-30 | 280 | 280 | 280 | 280 | 200 | 70 |
| 2001-10-29 | 280 | 280 | 280 | 280 | 1,700 | 70 |
| 2001-10-19 | 270 | 270 | 270 | 270 | 2,200 | 67.50 |
| 2001-10-18 | 280 | 280 | 280 | 280 | 1,000 | 70 |
| 2001-10-05 | 291 | 291 | 291 | 291 | 1,000 | 72.75 |
| 2001-09-27 | 298 | 298 | 298 | 298 | 1,600 | 74.50 |
| 2001-09-21 | 290 | 300 | 290 | 300 | 900 | 75 |
| 2001-09-13 | 256 | 256 | 256 | 256 | 200 | 64 |
| 2001-09-12 | 217 | 217 | 217 | 217 | 800 | 54.25 |
| 2001-09-05 | 327 | 327 | 310 | 310 | 1,000 | 77.50 |
| 2001-08-31 | 329 | 329 | 329 | 329 | 100 | 82.25 |
| 2001-08-29 | 300 | 300 | 300 | 300 | 100 | 75 |
| 2001-08-28 | 315 | 315 | 300 | 300 | 4,700 | 75 |
| 2001-08-27 | 299 | 300 | 299 | 300 | 1,200 | 75 |
| 2001-08-24 | 310 | 310 | 298 | 298 | 1,400 | 74.50 |
| 2001-08-22 | 310 | 310 | 310 | 310 | 100 | 77.50 |
| 2001-08-20 | 320 | 320 | 310 | 310 | 1,100 | 77.50 |
| 2001-08-14 | 300 | 300 | 300 | 300 | 900 | 75 |
| 2001-08-13 | 300 | 300 | 300 | 300 | 100 | 75 |
| 2001-08-03 | 338 | 338 | 338 | 338 | 900 | 84.50 |
| 2001-07-27 | 338 | 338 | 338 | 338 | 1,400 | 84.50 |
| 2001-07-26 | 328 | 328 | 328 | 328 | 2,600 | 82 |
| 2001-07-25 | 312 | 313 | 312 | 313 | 2,100 | 78.25 |
| 2001-07-24 | 298 | 298 | 298 | 298 | 100 | 74.50 |
| 2001-07-23 | 298 | 298 | 298 | 298 | 100 | 74.50 |
| 2001-07-19 | 299 | 299 | 299 | 299 | 300 | 74.75 |
| 2001-07-18 | 299 | 300 | 299 | 300 | 1,700 | 75 |
| 2001-07-17 | 320 | 320 | 300 | 300 | 500 | 75 |
| 2001-07-11 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2001-07-06 | 305 | 305 | 305 | 305 | 100 | 76.25 |
| 2001-07-05 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2001-07-04 | 306 | 306 | 306 | 306 | 1,800 | 76.50 |
| 2001-07-02 | 303 | 303 | 303 | 303 | 1,100 | 75.75 |
| 2001-06-27 | 349 | 349 | 349 | 349 | 3,900 | 87.25 |
| 2001-06-07 | 345 | 345 | 345 | 345 | 500 | 86.25 |
| 2001-06-05 | 345 | 345 | 345 | 345 | 1,100 | 86.25 |
| 2001-06-04 | 340 | 340 | 340 | 340 | 200 | 85 |
| 2001-05-29 | 340 | 340 | 340 | 340 | 1,500 | 85 |
| 2001-05-28 | 331 | 331 | 331 | 331 | 100 | 82.75 |
| 2001-05-25 | 325 | 325 | 325 | 325 | 500 | 81.25 |
| 2001-05-17 | 323 | 323 | 323 | 323 | 3,000 | 80.75 |
| 2001-05-14 | 323 | 323 | 323 | 323 | 3,000 | 80.75 |
| 2001-05-11 | 323 | 323 | 323 | 323 | 4,700 | 80.75 |
| 2001-05-10 | 323 | 323 | 323 | 323 | 100 | 80.75 |
| 2001-05-02 | 334 | 334 | 320 | 320 | 2,300 | 80 |
| 2001-05-01 | 319 | 319 | 319 | 319 | 100 | 79.75 |
| 2001-04-27 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2001-04-26 | 305 | 305 | 305 | 305 | 100 | 76.25 |
| 2001-04-25 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2001-04-24 | 300 | 300 | 300 | 300 | 4,000 | 75 |
| 2001-04-23 | 300 | 300 | 300 | 300 | 900 | 75 |
| 2001-04-20 | 300 | 300 | 300 | 300 | 800 | 75 |
| 2001-04-19 | 316 | 316 | 316 | 316 | 100 | 79 |
| 2001-04-12 | 320 | 320 | 311 | 311 | 300 | 77.75 |
| 2001-04-05 | 310 | 350 | 310 | 350 | 2,300 | 87.50 |
| 2001-03-29 | 320 | 320 | 320 | 320 | 1,500 | 80 |
| 2001-03-27 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2001-03-22 | 320 | 320 | 320 | 320 | 100 | 80 |
| 2001-03-21 | 310 | 320 | 310 | 320 | 200 | 80 |
| 2001-03-19 | 320 | 320 | 320 | 320 | 1,500 | 80 |
| 2001-03-13 | 320 | 320 | 320 | 320 | 500 | 80 |
| 2001-03-12 | 320 | 320 | 320 | 320 | 5,000 | 80 |
| 2001-03-09 | 320 | 320 | 320 | 320 | 5,000 | 80 |
| 2001-03-08 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2001-03-07 | 320 | 320 | 320 | 320 | 1,500 | 80 |
| 2001-03-05 | 355 | 355 | 355 | 355 | 1,100 | 88.75 |
| 2001-03-01 | 355 | 355 | 355 | 355 | 1,500 | 88.75 |
| 2001-02-20 | 323 | 323 | 323 | 323 | 100 | 80.75 |
| 2001-02-13 | 350 | 350 | 350 | 350 | 500 | 87.50 |
| 2001-02-06 | 340 | 340 | 340 | 340 | 1,500 | 85 |
| 2001-02-05 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2001-01-31 | 340 | 340 | 340 | 340 | 1,100 | 85 |
| 2001-01-30 | 340 | 340 | 340 | 340 | 900 | 85 |
| 2001-01-29 | 320 | 320 | 320 | 320 | 1,700 | 80 |
| 2001-01-26 | 305 | 305 | 305 | 305 | 100 | 76.25 |
| 2001-01-25 | 300 | 300 | 300 | 300 | 100 | 75 |
| 2001-01-24 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2001-01-19 | 295 | 300 | 295 | 300 | 1,200 | 75 |
| 2001-01-16 | 293 | 293 | 293 | 293 | 100 | 73.25 |
| 2001-01-15 | 306 | 306 | 292 | 292 | 200 | 73 |
| 2001-01-12 | 306 | 306 | 306 | 306 | 100 | 76.50 |
| 2001-01-05 | 325 | 325 | 301 | 301 | 4,200 | 75.25 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株