7551 (株)ウェッズ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3024124124024040060
2002-12-272402502402401,60060
2002-12-252402402402404,50060
2002-12-242402402402402,00060
2002-12-2024024024024090060
2002-12-1924024024024010060
2002-12-182402402402401,00060
2002-12-1724024024024030060
2002-12-1626026026026010065
2002-12-132672672602601,30065
2002-12-122602672602671,10066.75
2002-12-1126026026026010065
2002-12-1026026026026050065
2002-12-0626226226226230065.50
2002-12-052602622602622,10065.50
2002-12-0426026026026050065
2002-12-032652652602602,10065
2002-11-292702702702701,00067.50
2002-11-282702702702702,00067.50
2002-11-2726526526526510066.25
2002-11-262592652592652,00066.25
2002-11-252552552552551,70063.75
2002-11-192452452402401,10060
2002-11-142642642642641,50066
2002-11-132622642622642,40066
2002-11-122522522522521,50063
2002-11-112682682462504,00062.50
2002-11-082762762662714,00067.75
2002-11-072762802752765,00069
2002-11-0628028027527550068.75
2002-11-052802832802805,90070
2002-11-012822822802802,20070
2002-10-312802822802822,00070.50
2002-10-302802822802824,50070.50
2002-10-292762772712763,40069
2002-10-282762762762761,20069
2002-10-252792792792791,00069.75
2002-10-242762772762773,20069.25
2002-10-232772772762772,00069.25
2002-10-222752762752751,90068.75
2002-10-172902902902901,00072.50
2002-10-162802852802852,10071.25
2002-10-152732802722805,40070
2002-10-112722722722721,00068
2002-10-082852862852862,40071.50
2002-10-072962962802855,10071.25
2002-10-042982982962962,60074
2002-10-033003002902951,40073.75
2002-10-023103103093091,50077.25
2002-10-012933092933094,70077.25
2002-09-302942942942941,00073.50
2002-09-272863002863004,20075
2002-09-262882882852854,50071.25
2002-09-252852862852861,60071.50
2002-09-242852852802801,10070
2002-09-202902952852852,90071.25
2002-09-193103102913105,10077.50
2002-09-183003103003101,50077.50
2002-09-172953002953001,30075
2002-09-1328528528528520071.25
2002-09-122853002853002,70075
2002-09-112852902852852,20071.25
2002-09-102802902802851,70071.25
2002-09-0929529529529530073.75
2002-09-063103102902903,40072.50
2002-09-053153153153151,70078.75
2002-09-0431531531531570078.75
2002-09-0333033033033020082.50
2002-09-0235035033033050082.50
2002-08-303753753303302,20082.50
2002-08-293563663403502,70087.50
2002-08-283303813303814,40095.25
2002-08-273483483303301,30082.50
2002-08-2635035035035020087.50
2002-08-2135035035035010087.50
2002-08-203503513503501,60087.50
2002-08-1935035035035060087.50
2002-08-163553553543541,20088.50
2002-08-153573573303472,30086.75
2002-08-1337937937937910094.75
2002-08-123903903803801,20095
2002-08-093903903903902,00097.50
2002-08-083853953853951,40098.75
2002-08-063993993993993,00099.75
2002-08-054284284004052,700101.25
2002-08-02405428405428800107
2002-07-314504504504501,600112.50
2002-07-304304654304502,200112.50
2002-07-294404504304301,200107.50
2002-07-26410440410440400110
2002-07-254804804354408,000110
2002-07-244805104804904,600122.50
2002-07-234734734584734,100118.25
2002-07-224754754734732,700118.25
2002-07-194854854404702,900117.50
2002-07-185005104705006,300125
2002-07-175235235205203,400130
2002-07-165305305225227,700130.50
2002-07-155295305215302,300132.50
2002-07-125405505205385,600134.50
2002-07-115705705455606,900140
2002-07-105906005705859,700146.25
2002-07-0956061054059021,300147.50
2002-07-0857558952056027,800140
2002-07-0567067057057589,500143.75
2002-07-0459267059067040,500167.50
2002-07-0357959054058939,600147.25
2002-07-0248057448056024,600140
2002-07-015105204864954,300123.75
2002-06-285355355105105,800127.50
2002-06-2748054848054511,400136.25
2002-06-264854854854851,400121.25
2002-06-2554555047548314,500120.75
2002-06-2458063053554559,800136.25
2002-06-2145053045053043,500132.50
2002-06-204094504094506,000112.50
2002-06-194104144004147,800103.50
2002-06-183714153714159,200103.75
2002-06-173793793713713,10092.75
2002-06-143944093803801,40095
2002-06-133754103754103,000102.50
2002-06-123604003603656,90091.25
2002-06-113653703603602,20090
2002-06-103543603543603,90090
2002-06-0735435435435420088.50
2002-06-063543543533533,00088.25
2002-06-0535135335135350088.25
2002-06-043493513493512,20087.75
2002-06-0334934934934980087.25
2002-05-313253453253454,40086.25
2002-05-3031533031532511,90081.25
2002-05-292863002863001,30075
2002-05-282952952852853,60071.25
2002-05-273003002852851,10071.25
2002-05-2430030030030050075
2002-05-232803002803001,10075
2002-05-2029629629629610074
2002-05-1729029629029650074
2002-05-142952962902905,60072.50
2002-05-132902902902902,20072.50
2002-05-0728028028028050070
2002-05-022702702692706,70067.50
2002-05-012692702692701,50067.50
2002-04-3026926926926990067.25
2002-04-2429929929929910074.75
2002-04-1527027027027040067.50
2002-04-122662662662661,00066.50
2002-04-0929929929929910074.75
2002-04-082852852852851,00071.25
2002-04-012902902902901,00072.50
2002-03-292912912902901,10072.50
2002-03-2730930930930970077.25
2002-03-253303303303301,00082.50
2002-03-223313313253251,40081.25
2002-03-202913252913255,10081.25
2002-03-193003002912915,50072.75
2002-03-1830030030030010075
2002-03-142852852852853,30071.25
2002-03-1328628628528590071.25
2002-03-122862862862861,00071.50
2002-03-1128528528528580071.25
2002-03-0828528528528580071.25
2002-03-072852852852857,00071.25
2002-03-062812812802802,70070
2002-03-0528028128028190070.25
2002-03-042752802752763,10069
2002-02-272702752702751,50068.75
2002-02-2627027027027020067.50
2002-02-2226026026026080065
2002-02-202692712652712,00067.75
2002-02-1926526526526510066.25
2002-02-1326826826826890067
2002-02-052552552552554,90063.75
2002-01-312552552552555,50063.75
2002-01-2925525525525580063.75
2002-01-2425525525525530063.75
2002-01-222342492342491,50062.25
2002-01-152602602602602,80065
2002-01-072612612602601,40065
2002-01-042602602602601,40065

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