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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 241 | 241 | 240 | 240 | 400 | 60 |
| 2002-12-27 | 240 | 250 | 240 | 240 | 1,600 | 60 |
| 2002-12-25 | 240 | 240 | 240 | 240 | 4,500 | 60 |
| 2002-12-24 | 240 | 240 | 240 | 240 | 2,000 | 60 |
| 2002-12-20 | 240 | 240 | 240 | 240 | 900 | 60 |
| 2002-12-19 | 240 | 240 | 240 | 240 | 100 | 60 |
| 2002-12-18 | 240 | 240 | 240 | 240 | 1,000 | 60 |
| 2002-12-17 | 240 | 240 | 240 | 240 | 300 | 60 |
| 2002-12-16 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2002-12-13 | 267 | 267 | 260 | 260 | 1,300 | 65 |
| 2002-12-12 | 260 | 267 | 260 | 267 | 1,100 | 66.75 |
| 2002-12-11 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2002-12-10 | 260 | 260 | 260 | 260 | 500 | 65 |
| 2002-12-06 | 262 | 262 | 262 | 262 | 300 | 65.50 |
| 2002-12-05 | 260 | 262 | 260 | 262 | 2,100 | 65.50 |
| 2002-12-04 | 260 | 260 | 260 | 260 | 500 | 65 |
| 2002-12-03 | 265 | 265 | 260 | 260 | 2,100 | 65 |
| 2002-11-29 | 270 | 270 | 270 | 270 | 1,000 | 67.50 |
| 2002-11-28 | 270 | 270 | 270 | 270 | 2,000 | 67.50 |
| 2002-11-27 | 265 | 265 | 265 | 265 | 100 | 66.25 |
| 2002-11-26 | 259 | 265 | 259 | 265 | 2,000 | 66.25 |
| 2002-11-25 | 255 | 255 | 255 | 255 | 1,700 | 63.75 |
| 2002-11-19 | 245 | 245 | 240 | 240 | 1,100 | 60 |
| 2002-11-14 | 264 | 264 | 264 | 264 | 1,500 | 66 |
| 2002-11-13 | 262 | 264 | 262 | 264 | 2,400 | 66 |
| 2002-11-12 | 252 | 252 | 252 | 252 | 1,500 | 63 |
| 2002-11-11 | 268 | 268 | 246 | 250 | 4,000 | 62.50 |
| 2002-11-08 | 276 | 276 | 266 | 271 | 4,000 | 67.75 |
| 2002-11-07 | 276 | 280 | 275 | 276 | 5,000 | 69 |
| 2002-11-06 | 280 | 280 | 275 | 275 | 500 | 68.75 |
| 2002-11-05 | 280 | 283 | 280 | 280 | 5,900 | 70 |
| 2002-11-01 | 282 | 282 | 280 | 280 | 2,200 | 70 |
| 2002-10-31 | 280 | 282 | 280 | 282 | 2,000 | 70.50 |
| 2002-10-30 | 280 | 282 | 280 | 282 | 4,500 | 70.50 |
| 2002-10-29 | 276 | 277 | 271 | 276 | 3,400 | 69 |
| 2002-10-28 | 276 | 276 | 276 | 276 | 1,200 | 69 |
| 2002-10-25 | 279 | 279 | 279 | 279 | 1,000 | 69.75 |
| 2002-10-24 | 276 | 277 | 276 | 277 | 3,200 | 69.25 |
| 2002-10-23 | 277 | 277 | 276 | 277 | 2,000 | 69.25 |
| 2002-10-22 | 275 | 276 | 275 | 275 | 1,900 | 68.75 |
| 2002-10-17 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2002-10-16 | 280 | 285 | 280 | 285 | 2,100 | 71.25 |
| 2002-10-15 | 273 | 280 | 272 | 280 | 5,400 | 70 |
| 2002-10-11 | 272 | 272 | 272 | 272 | 1,000 | 68 |
| 2002-10-08 | 285 | 286 | 285 | 286 | 2,400 | 71.50 |
| 2002-10-07 | 296 | 296 | 280 | 285 | 5,100 | 71.25 |
| 2002-10-04 | 298 | 298 | 296 | 296 | 2,600 | 74 |
| 2002-10-03 | 300 | 300 | 290 | 295 | 1,400 | 73.75 |
| 2002-10-02 | 310 | 310 | 309 | 309 | 1,500 | 77.25 |
| 2002-10-01 | 293 | 309 | 293 | 309 | 4,700 | 77.25 |
| 2002-09-30 | 294 | 294 | 294 | 294 | 1,000 | 73.50 |
| 2002-09-27 | 286 | 300 | 286 | 300 | 4,200 | 75 |
| 2002-09-26 | 288 | 288 | 285 | 285 | 4,500 | 71.25 |
| 2002-09-25 | 285 | 286 | 285 | 286 | 1,600 | 71.50 |
| 2002-09-24 | 285 | 285 | 280 | 280 | 1,100 | 70 |
| 2002-09-20 | 290 | 295 | 285 | 285 | 2,900 | 71.25 |
| 2002-09-19 | 310 | 310 | 291 | 310 | 5,100 | 77.50 |
| 2002-09-18 | 300 | 310 | 300 | 310 | 1,500 | 77.50 |
| 2002-09-17 | 295 | 300 | 295 | 300 | 1,300 | 75 |
| 2002-09-13 | 285 | 285 | 285 | 285 | 200 | 71.25 |
| 2002-09-12 | 285 | 300 | 285 | 300 | 2,700 | 75 |
| 2002-09-11 | 285 | 290 | 285 | 285 | 2,200 | 71.25 |
| 2002-09-10 | 280 | 290 | 280 | 285 | 1,700 | 71.25 |
| 2002-09-09 | 295 | 295 | 295 | 295 | 300 | 73.75 |
| 2002-09-06 | 310 | 310 | 290 | 290 | 3,400 | 72.50 |
| 2002-09-05 | 315 | 315 | 315 | 315 | 1,700 | 78.75 |
| 2002-09-04 | 315 | 315 | 315 | 315 | 700 | 78.75 |
| 2002-09-03 | 330 | 330 | 330 | 330 | 200 | 82.50 |
| 2002-09-02 | 350 | 350 | 330 | 330 | 500 | 82.50 |
| 2002-08-30 | 375 | 375 | 330 | 330 | 2,200 | 82.50 |
| 2002-08-29 | 356 | 366 | 340 | 350 | 2,700 | 87.50 |
| 2002-08-28 | 330 | 381 | 330 | 381 | 4,400 | 95.25 |
| 2002-08-27 | 348 | 348 | 330 | 330 | 1,300 | 82.50 |
| 2002-08-26 | 350 | 350 | 350 | 350 | 200 | 87.50 |
| 2002-08-21 | 350 | 350 | 350 | 350 | 100 | 87.50 |
| 2002-08-20 | 350 | 351 | 350 | 350 | 1,600 | 87.50 |
| 2002-08-19 | 350 | 350 | 350 | 350 | 600 | 87.50 |
| 2002-08-16 | 355 | 355 | 354 | 354 | 1,200 | 88.50 |
| 2002-08-15 | 357 | 357 | 330 | 347 | 2,300 | 86.75 |
| 2002-08-13 | 379 | 379 | 379 | 379 | 100 | 94.75 |
| 2002-08-12 | 390 | 390 | 380 | 380 | 1,200 | 95 |
| 2002-08-09 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2002-08-08 | 385 | 395 | 385 | 395 | 1,400 | 98.75 |
| 2002-08-06 | 399 | 399 | 399 | 399 | 3,000 | 99.75 |
| 2002-08-05 | 428 | 428 | 400 | 405 | 2,700 | 101.25 |
| 2002-08-02 | 405 | 428 | 405 | 428 | 800 | 107 |
| 2002-07-31 | 450 | 450 | 450 | 450 | 1,600 | 112.50 |
| 2002-07-30 | 430 | 465 | 430 | 450 | 2,200 | 112.50 |
| 2002-07-29 | 440 | 450 | 430 | 430 | 1,200 | 107.50 |
| 2002-07-26 | 410 | 440 | 410 | 440 | 400 | 110 |
| 2002-07-25 | 480 | 480 | 435 | 440 | 8,000 | 110 |
| 2002-07-24 | 480 | 510 | 480 | 490 | 4,600 | 122.50 |
| 2002-07-23 | 473 | 473 | 458 | 473 | 4,100 | 118.25 |
| 2002-07-22 | 475 | 475 | 473 | 473 | 2,700 | 118.25 |
| 2002-07-19 | 485 | 485 | 440 | 470 | 2,900 | 117.50 |
| 2002-07-18 | 500 | 510 | 470 | 500 | 6,300 | 125 |
| 2002-07-17 | 523 | 523 | 520 | 520 | 3,400 | 130 |
| 2002-07-16 | 530 | 530 | 522 | 522 | 7,700 | 130.50 |
| 2002-07-15 | 529 | 530 | 521 | 530 | 2,300 | 132.50 |
| 2002-07-12 | 540 | 550 | 520 | 538 | 5,600 | 134.50 |
| 2002-07-11 | 570 | 570 | 545 | 560 | 6,900 | 140 |
| 2002-07-10 | 590 | 600 | 570 | 585 | 9,700 | 146.25 |
| 2002-07-09 | 560 | 610 | 540 | 590 | 21,300 | 147.50 |
| 2002-07-08 | 575 | 589 | 520 | 560 | 27,800 | 140 |
| 2002-07-05 | 670 | 670 | 570 | 575 | 89,500 | 143.75 |
| 2002-07-04 | 592 | 670 | 590 | 670 | 40,500 | 167.50 |
| 2002-07-03 | 579 | 590 | 540 | 589 | 39,600 | 147.25 |
| 2002-07-02 | 480 | 574 | 480 | 560 | 24,600 | 140 |
| 2002-07-01 | 510 | 520 | 486 | 495 | 4,300 | 123.75 |
| 2002-06-28 | 535 | 535 | 510 | 510 | 5,800 | 127.50 |
| 2002-06-27 | 480 | 548 | 480 | 545 | 11,400 | 136.25 |
| 2002-06-26 | 485 | 485 | 485 | 485 | 1,400 | 121.25 |
| 2002-06-25 | 545 | 550 | 475 | 483 | 14,500 | 120.75 |
| 2002-06-24 | 580 | 630 | 535 | 545 | 59,800 | 136.25 |
| 2002-06-21 | 450 | 530 | 450 | 530 | 43,500 | 132.50 |
| 2002-06-20 | 409 | 450 | 409 | 450 | 6,000 | 112.50 |
| 2002-06-19 | 410 | 414 | 400 | 414 | 7,800 | 103.50 |
| 2002-06-18 | 371 | 415 | 371 | 415 | 9,200 | 103.75 |
| 2002-06-17 | 379 | 379 | 371 | 371 | 3,100 | 92.75 |
| 2002-06-14 | 394 | 409 | 380 | 380 | 1,400 | 95 |
| 2002-06-13 | 375 | 410 | 375 | 410 | 3,000 | 102.50 |
| 2002-06-12 | 360 | 400 | 360 | 365 | 6,900 | 91.25 |
| 2002-06-11 | 365 | 370 | 360 | 360 | 2,200 | 90 |
| 2002-06-10 | 354 | 360 | 354 | 360 | 3,900 | 90 |
| 2002-06-07 | 354 | 354 | 354 | 354 | 200 | 88.50 |
| 2002-06-06 | 354 | 354 | 353 | 353 | 3,000 | 88.25 |
| 2002-06-05 | 351 | 353 | 351 | 353 | 500 | 88.25 |
| 2002-06-04 | 349 | 351 | 349 | 351 | 2,200 | 87.75 |
| 2002-06-03 | 349 | 349 | 349 | 349 | 800 | 87.25 |
| 2002-05-31 | 325 | 345 | 325 | 345 | 4,400 | 86.25 |
| 2002-05-30 | 315 | 330 | 315 | 325 | 11,900 | 81.25 |
| 2002-05-29 | 286 | 300 | 286 | 300 | 1,300 | 75 |
| 2002-05-28 | 295 | 295 | 285 | 285 | 3,600 | 71.25 |
| 2002-05-27 | 300 | 300 | 285 | 285 | 1,100 | 71.25 |
| 2002-05-24 | 300 | 300 | 300 | 300 | 500 | 75 |
| 2002-05-23 | 280 | 300 | 280 | 300 | 1,100 | 75 |
| 2002-05-20 | 296 | 296 | 296 | 296 | 100 | 74 |
| 2002-05-17 | 290 | 296 | 290 | 296 | 500 | 74 |
| 2002-05-14 | 295 | 296 | 290 | 290 | 5,600 | 72.50 |
| 2002-05-13 | 290 | 290 | 290 | 290 | 2,200 | 72.50 |
| 2002-05-07 | 280 | 280 | 280 | 280 | 500 | 70 |
| 2002-05-02 | 270 | 270 | 269 | 270 | 6,700 | 67.50 |
| 2002-05-01 | 269 | 270 | 269 | 270 | 1,500 | 67.50 |
| 2002-04-30 | 269 | 269 | 269 | 269 | 900 | 67.25 |
| 2002-04-24 | 299 | 299 | 299 | 299 | 100 | 74.75 |
| 2002-04-15 | 270 | 270 | 270 | 270 | 400 | 67.50 |
| 2002-04-12 | 266 | 266 | 266 | 266 | 1,000 | 66.50 |
| 2002-04-09 | 299 | 299 | 299 | 299 | 100 | 74.75 |
| 2002-04-08 | 285 | 285 | 285 | 285 | 1,000 | 71.25 |
| 2002-04-01 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2002-03-29 | 291 | 291 | 290 | 290 | 1,100 | 72.50 |
| 2002-03-27 | 309 | 309 | 309 | 309 | 700 | 77.25 |
| 2002-03-25 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2002-03-22 | 331 | 331 | 325 | 325 | 1,400 | 81.25 |
| 2002-03-20 | 291 | 325 | 291 | 325 | 5,100 | 81.25 |
| 2002-03-19 | 300 | 300 | 291 | 291 | 5,500 | 72.75 |
| 2002-03-18 | 300 | 300 | 300 | 300 | 100 | 75 |
| 2002-03-14 | 285 | 285 | 285 | 285 | 3,300 | 71.25 |
| 2002-03-13 | 286 | 286 | 285 | 285 | 900 | 71.25 |
| 2002-03-12 | 286 | 286 | 286 | 286 | 1,000 | 71.50 |
| 2002-03-11 | 285 | 285 | 285 | 285 | 800 | 71.25 |
| 2002-03-08 | 285 | 285 | 285 | 285 | 800 | 71.25 |
| 2002-03-07 | 285 | 285 | 285 | 285 | 7,000 | 71.25 |
| 2002-03-06 | 281 | 281 | 280 | 280 | 2,700 | 70 |
| 2002-03-05 | 280 | 281 | 280 | 281 | 900 | 70.25 |
| 2002-03-04 | 275 | 280 | 275 | 276 | 3,100 | 69 |
| 2002-02-27 | 270 | 275 | 270 | 275 | 1,500 | 68.75 |
| 2002-02-26 | 270 | 270 | 270 | 270 | 200 | 67.50 |
| 2002-02-22 | 260 | 260 | 260 | 260 | 800 | 65 |
| 2002-02-20 | 269 | 271 | 265 | 271 | 2,000 | 67.75 |
| 2002-02-19 | 265 | 265 | 265 | 265 | 100 | 66.25 |
| 2002-02-13 | 268 | 268 | 268 | 268 | 900 | 67 |
| 2002-02-05 | 255 | 255 | 255 | 255 | 4,900 | 63.75 |
| 2002-01-31 | 255 | 255 | 255 | 255 | 5,500 | 63.75 |
| 2002-01-29 | 255 | 255 | 255 | 255 | 800 | 63.75 |
| 2002-01-24 | 255 | 255 | 255 | 255 | 300 | 63.75 |
| 2002-01-22 | 234 | 249 | 234 | 249 | 1,500 | 62.25 |
| 2002-01-15 | 260 | 260 | 260 | 260 | 2,800 | 65 |
| 2002-01-07 | 261 | 261 | 260 | 260 | 1,400 | 65 |
| 2002-01-04 | 260 | 260 | 260 | 260 | 1,400 | 65 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株