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
2001-12-282602602602601,50065
2001-12-2726026026026030065
2001-12-2623623623623680059
2001-12-192652652652651,00066.25
2001-12-182602602602601,00065
2001-12-1727027026026050065
2001-12-112702702702705,20067.50
2001-12-072662662662661,00066.50
2001-12-052802802702701,60067.50
2001-11-302902932722726,60068
2001-11-292762762752752,10068.75
2001-11-2726026026026010065
2001-11-262552552552551,00063.75
2001-11-192702802652656,00066.25
2001-11-1227028027028040070
2001-11-072602642402642,10066
2001-11-0624527524527050067.50
2001-11-052502602452604,60065
2001-11-0225025025025020062.50
2001-10-3028028028028020070
2001-10-292802802802801,70070
2001-10-192702702702702,20067.50
2001-10-182802802802801,00070
2001-10-052912912912911,00072.75
2001-09-272982982982981,60074.50
2001-09-2129030029030090075
2001-09-1325625625625620064
2001-09-1221721721721780054.25
2001-09-053273273103101,00077.50
2001-08-3132932932932910082.25
2001-08-2930030030030010075
2001-08-283153153003004,70075
2001-08-272993002993001,20075
2001-08-243103102982981,40074.50
2001-08-2231031031031010077.50
2001-08-203203203103101,10077.50
2001-08-1430030030030090075
2001-08-1330030030030010075
2001-08-0333833833833890084.50
2001-07-273383383383381,40084.50
2001-07-263283283283282,60082
2001-07-253123133123132,10078.25
2001-07-2429829829829810074.50
2001-07-2329829829829810074.50
2001-07-1929929929929930074.75
2001-07-182993002993001,70075
2001-07-1732032030030050075
2001-07-113103103103101,00077.50
2001-07-0630530530530510076.25
2001-07-053203203203201,00080
2001-07-043063063063061,80076.50
2001-07-023033033033031,10075.75
2001-06-273493493493493,90087.25
2001-06-0734534534534550086.25
2001-06-053453453453451,10086.25
2001-06-0434034034034020085
2001-05-293403403403401,50085
2001-05-2833133133133110082.75
2001-05-2532532532532550081.25
2001-05-173233233233233,00080.75
2001-05-143233233233233,00080.75
2001-05-113233233233234,70080.75
2001-05-1032332332332310080.75
2001-05-023343343203202,30080
2001-05-0131931931931910079.75
2001-04-273203203203202,00080
2001-04-2630530530530510076.25
2001-04-253003003003001,00075
2001-04-243003003003004,00075
2001-04-2330030030030090075
2001-04-2030030030030080075
2001-04-1931631631631610079
2001-04-1232032031131130077.75
2001-04-053103503103502,30087.50
2001-03-293203203203201,50080
2001-03-273203203203202,00080
2001-03-2232032032032010080
2001-03-2131032031032020080
2001-03-193203203203201,50080
2001-03-1332032032032050080
2001-03-123203203203205,00080
2001-03-093203203203205,00080
2001-03-083203203203202,00080
2001-03-073203203203201,50080
2001-03-053553553553551,10088.75
2001-03-013553553553551,50088.75
2001-02-2032332332332310080.75
2001-02-1335035035035050087.50
2001-02-063403403403401,50085
2001-02-053403403403401,00085
2001-01-313403403403401,10085
2001-01-3034034034034090085
2001-01-293203203203201,70080
2001-01-2630530530530510076.25
2001-01-2530030030030010075
2001-01-243003003003002,00075
2001-01-192953002953001,20075
2001-01-1629329329329310073.25
2001-01-1530630629229220073
2001-01-1230630630630610076.50
2001-01-053253253013014,20075.25

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