7551 (株)ウェッズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 318 | 318 | 318 | 318 | 100 | 79.50 |
| 2003-12-29 | 298 | 298 | 298 | 298 | 100 | 74.50 |
| 2003-12-25 | 295 | 295 | 295 | 295 | 1,000 | 73.75 |
| 2003-12-24 | 300 | 300 | 300 | 300 | 200 | 75 |
| 2003-12-22 | 326 | 326 | 326 | 326 | 100 | 81.50 |
| 2003-12-18 | 290 | 290 | 290 | 290 | 100 | 72.50 |
| 2003-12-17 | 290 | 290 | 290 | 290 | 3,000 | 72.50 |
| 2003-12-16 | 290 | 290 | 290 | 290 | 5,400 | 72.50 |
| 2003-12-15 | 298 | 300 | 290 | 290 | 5,900 | 72.50 |
| 2003-12-12 | 298 | 298 | 298 | 298 | 2,500 | 74.50 |
| 2003-12-10 | 306 | 306 | 306 | 306 | 100 | 76.50 |
| 2003-12-09 | 306 | 306 | 306 | 306 | 100 | 76.50 |
| 2003-12-08 | 301 | 306 | 301 | 306 | 800 | 76.50 |
| 2003-12-05 | 301 | 301 | 301 | 301 | 100 | 75.25 |
| 2003-12-03 | 298 | 298 | 298 | 298 | 300 | 74.50 |
| 2003-12-02 | 295 | 295 | 280 | 280 | 600 | 70 |
| 2003-12-01 | 266 | 280 | 266 | 280 | 2,900 | 70 |
| 2003-11-28 | 301 | 301 | 301 | 301 | 100 | 75.25 |
| 2003-11-25 | 300 | 300 | 300 | 300 | 3,000 | 75 |
| 2003-11-20 | 307 | 307 | 307 | 307 | 300 | 76.75 |
| 2003-11-18 | 307 | 307 | 307 | 307 | 1,700 | 76.75 |
| 2003-11-14 | 310 | 310 | 310 | 310 | 600 | 77.50 |
| 2003-11-13 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-11-11 | 314 | 314 | 307 | 307 | 2,900 | 76.75 |
| 2003-11-10 | 324 | 324 | 315 | 315 | 1,000 | 78.75 |
| 2003-11-06 | 321 | 321 | 321 | 321 | 600 | 80.25 |
| 2003-11-04 | 322 | 322 | 313 | 313 | 1,000 | 78.25 |
| 2003-10-30 | 311 | 311 | 311 | 311 | 500 | 77.75 |
| 2003-10-29 | 331 | 331 | 330 | 330 | 400 | 82.50 |
| 2003-10-28 | 334 | 334 | 333 | 333 | 1,200 | 83.25 |
| 2003-10-24 | 330 | 340 | 330 | 340 | 500 | 85 |
| 2003-10-22 | 330 | 335 | 327 | 335 | 3,900 | 83.75 |
| 2003-10-21 | 327 | 330 | 327 | 330 | 1,500 | 82.50 |
| 2003-10-20 | 327 | 327 | 320 | 320 | 1,300 | 80 |
| 2003-10-17 | 325 | 330 | 325 | 330 | 3,000 | 82.50 |
| 2003-10-16 | 340 | 340 | 325 | 325 | 7,400 | 81.25 |
| 2003-10-15 | 330 | 331 | 330 | 331 | 2,900 | 82.75 |
| 2003-10-14 | 345 | 345 | 340 | 340 | 800 | 85 |
| 2003-10-10 | 345 | 345 | 345 | 345 | 1,000 | 86.25 |
| 2003-10-09 | 358 | 359 | 355 | 355 | 5,200 | 88.75 |
| 2003-10-08 | 355 | 355 | 355 | 355 | 100 | 88.75 |
| 2003-10-06 | 360 | 365 | 360 | 360 | 1,700 | 90 |
| 2003-10-03 | 334 | 365 | 334 | 365 | 3,700 | 91.25 |
| 2003-10-02 | 321 | 334 | 321 | 334 | 300 | 83.50 |
| 2003-10-01 | 320 | 320 | 320 | 320 | 500 | 80 |
| 2003-09-29 | 329 | 329 | 320 | 320 | 1,100 | 80 |
| 2003-09-26 | 330 | 330 | 329 | 329 | 300 | 82.25 |
| 2003-09-24 | 333 | 333 | 333 | 333 | 300 | 83.25 |
| 2003-09-22 | 334 | 334 | 334 | 334 | 100 | 83.50 |
| 2003-09-19 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-09-18 | 329 | 330 | 329 | 330 | 800 | 82.50 |
| 2003-09-17 | 330 | 333 | 307 | 313 | 3,100 | 78.25 |
| 2003-09-16 | 333 | 336 | 333 | 333 | 2,700 | 83.25 |
| 2003-09-12 | 337 | 338 | 330 | 330 | 3,200 | 82.50 |
| 2003-09-11 | 334 | 334 | 330 | 330 | 700 | 82.50 |
| 2003-09-10 | 336 | 336 | 336 | 336 | 300 | 84 |
| 2003-09-09 | 338 | 338 | 338 | 338 | 100 | 84.50 |
| 2003-09-05 | 338 | 338 | 338 | 338 | 600 | 84.50 |
| 2003-09-04 | 338 | 338 | 338 | 338 | 300 | 84.50 |
| 2003-09-03 | 339 | 339 | 339 | 339 | 1,000 | 84.75 |
| 2003-09-02 | 340 | 340 | 340 | 340 | 1,500 | 85 |
| 2003-09-01 | 342 | 360 | 340 | 342 | 1,800 | 85.50 |
| 2003-08-29 | 340 | 343 | 340 | 343 | 1,600 | 85.75 |
| 2003-08-28 | 343 | 343 | 342 | 343 | 2,300 | 85.75 |
| 2003-08-27 | 322 | 343 | 322 | 343 | 4,600 | 85.75 |
| 2003-08-26 | 322 | 323 | 322 | 322 | 1,700 | 80.50 |
| 2003-08-25 | 316 | 320 | 316 | 320 | 1,000 | 80 |
| 2003-08-22 | 320 | 320 | 320 | 320 | 2,200 | 80 |
| 2003-08-21 | 315 | 320 | 315 | 320 | 2,000 | 80 |
| 2003-08-20 | 315 | 315 | 315 | 315 | 200 | 78.75 |
| 2003-08-18 | 325 | 325 | 305 | 305 | 1,200 | 76.25 |
| 2003-08-15 | 316 | 316 | 315 | 315 | 1,300 | 78.75 |
| 2003-08-14 | 315 | 315 | 315 | 315 | 100 | 78.75 |
| 2003-08-13 | 315 | 315 | 315 | 315 | 200 | 78.75 |
| 2003-08-12 | 310 | 315 | 310 | 315 | 300 | 78.75 |
| 2003-08-11 | 310 | 310 | 310 | 310 | 100 | 77.50 |
| 2003-08-08 | 300 | 300 | 300 | 300 | 100 | 75 |
| 2003-08-06 | 320 | 320 | 320 | 320 | 600 | 80 |
| 2003-08-05 | 317 | 320 | 317 | 320 | 1,100 | 80 |
| 2003-08-04 | 315 | 315 | 315 | 315 | 1,100 | 78.75 |
| 2003-08-01 | 307 | 315 | 307 | 315 | 900 | 78.75 |
| 2003-07-31 | 317 | 317 | 317 | 317 | 600 | 79.25 |
| 2003-07-30 | 315 | 315 | 315 | 315 | 600 | 78.75 |
| 2003-07-29 | 309 | 315 | 309 | 310 | 2,700 | 77.50 |
| 2003-07-28 | 309 | 309 | 309 | 309 | 800 | 77.25 |
| 2003-07-25 | 320 | 320 | 320 | 320 | 200 | 80 |
| 2003-07-23 | 323 | 323 | 320 | 320 | 600 | 80 |
| 2003-07-22 | 324 | 324 | 324 | 324 | 1,000 | 81 |
| 2003-07-18 | 324 | 325 | 324 | 325 | 1,000 | 81.25 |
| 2003-07-17 | 325 | 325 | 325 | 325 | 1,400 | 81.25 |
| 2003-07-16 | 325 | 325 | 325 | 325 | 600 | 81.25 |
| 2003-07-15 | 340 | 340 | 339 | 339 | 3,700 | 84.75 |
| 2003-07-14 | 330 | 340 | 330 | 340 | 700 | 85 |
| 2003-07-11 | 330 | 330 | 330 | 330 | 100 | 82.50 |
| 2003-07-10 | 322 | 330 | 322 | 330 | 1,200 | 82.50 |
| 2003-07-09 | 321 | 321 | 321 | 321 | 400 | 80.25 |
| 2003-07-08 | 320 | 335 | 320 | 321 | 2,100 | 80.25 |
| 2003-07-07 | 337 | 337 | 310 | 310 | 2,700 | 77.50 |
| 2003-07-04 | 335 | 340 | 335 | 337 | 1,800 | 84.25 |
| 2003-07-03 | 350 | 350 | 331 | 331 | 4,200 | 82.75 |
| 2003-07-02 | 320 | 340 | 320 | 340 | 3,800 | 85 |
| 2003-07-01 | 312 | 320 | 310 | 320 | 3,200 | 80 |
| 2003-06-30 | 300 | 310 | 300 | 310 | 4,700 | 77.50 |
| 2003-06-27 | 294 | 300 | 294 | 299 | 4,300 | 74.75 |
| 2003-06-26 | 290 | 295 | 290 | 295 | 300 | 73.75 |
| 2003-06-25 | 290 | 290 | 290 | 290 | 1,300 | 72.50 |
| 2003-06-24 | 290 | 290 | 290 | 290 | 700 | 72.50 |
| 2003-06-20 | 290 | 290 | 275 | 290 | 1,200 | 72.50 |
| 2003-06-19 | 290 | 290 | 290 | 290 | 1,400 | 72.50 |
| 2003-06-18 | 280 | 289 | 280 | 289 | 1,700 | 72.25 |
| 2003-06-17 | 285 | 285 | 280 | 285 | 1,500 | 71.25 |
| 2003-06-16 | 288 | 288 | 281 | 281 | 6,400 | 70.25 |
| 2003-06-13 | 281 | 285 | 281 | 285 | 300 | 71.25 |
| 2003-06-12 | 277 | 280 | 277 | 280 | 2,400 | 70 |
| 2003-06-09 | 272 | 272 | 270 | 270 | 2,300 | 67.50 |
| 2003-06-04 | 260 | 260 | 260 | 260 | 500 | 65 |
| 2003-06-03 | 260 | 260 | 260 | 260 | 2,000 | 65 |
| 2003-06-02 | 256 | 256 | 256 | 256 | 2,000 | 64 |
| 2003-05-27 | 266 | 267 | 254 | 254 | 1,400 | 63.50 |
| 2003-05-16 | 260 | 260 | 257 | 259 | 400 | 64.75 |
| 2003-05-15 | 260 | 260 | 260 | 260 | 1,000 | 65 |
| 2003-05-13 | 273 | 273 | 270 | 270 | 200 | 67.50 |
| 2003-05-12 | 273 | 273 | 273 | 273 | 1,000 | 68.25 |
| 2003-05-08 | 286 | 286 | 286 | 286 | 200 | 71.50 |
| 2003-05-06 | 255 | 255 | 255 | 255 | 200 | 63.75 |
| 2003-05-02 | 256 | 256 | 255 | 255 | 4,000 | 63.75 |
| 2003-05-01 | 255 | 257 | 255 | 255 | 4,000 | 63.75 |
| 2003-04-28 | 255 | 255 | 255 | 255 | 4,800 | 63.75 |
| 2003-04-25 | 266 | 266 | 263 | 263 | 2,600 | 65.75 |
| 2003-04-22 | 265 | 265 | 265 | 265 | 1,000 | 66.25 |
| 2003-04-18 | 253 | 253 | 253 | 253 | 100 | 63.25 |
| 2003-04-17 | 259 | 259 | 259 | 259 | 200 | 64.75 |
| 2003-04-16 | 262 | 262 | 262 | 262 | 100 | 65.50 |
| 2003-04-15 | 263 | 263 | 263 | 263 | 600 | 65.75 |
| 2003-04-08 | 242 | 242 | 242 | 242 | 400 | 60.50 |
| 2003-04-07 | 242 | 242 | 240 | 240 | 2,400 | 60 |
| 2003-04-04 | 240 | 240 | 240 | 240 | 100 | 60 |
| 2003-04-03 | 240 | 241 | 240 | 240 | 2,800 | 60 |
| 2003-03-31 | 257 | 257 | 257 | 257 | 600 | 64.25 |
| 2003-03-28 | 257 | 257 | 257 | 257 | 100 | 64.25 |
| 2003-03-27 | 265 | 265 | 265 | 265 | 300 | 66.25 |
| 2003-03-26 | 260 | 260 | 250 | 250 | 300 | 62.50 |
| 2003-03-25 | 260 | 260 | 260 | 260 | 600 | 65 |
| 2003-03-24 | 253 | 253 | 251 | 253 | 2,500 | 63.25 |
| 2003-03-20 | 250 | 250 | 240 | 250 | 4,200 | 62.50 |
| 2003-03-19 | 250 | 257 | 250 | 257 | 1,600 | 64.25 |
| 2003-03-18 | 255 | 255 | 254 | 254 | 1,200 | 63.50 |
| 2003-03-14 | 250 | 260 | 250 | 260 | 1,200 | 65 |
| 2003-03-13 | 270 | 270 | 270 | 270 | 100 | 67.50 |
| 2003-03-12 | 270 | 270 | 270 | 270 | 600 | 67.50 |
| 2003-03-11 | 263 | 270 | 263 | 270 | 3,500 | 67.50 |
| 2003-03-10 | 260 | 265 | 250 | 263 | 7,500 | 65.75 |
| 2003-03-07 | 260 | 260 | 260 | 260 | 1,500 | 65 |
| 2003-03-06 | 254 | 254 | 246 | 254 | 2,800 | 63.50 |
| 2003-03-04 | 262 | 262 | 254 | 254 | 1,000 | 63.50 |
| 2003-03-03 | 243 | 243 | 243 | 243 | 100 | 60.75 |
| 2003-02-27 | 300 | 300 | 300 | 300 | 600 | 75 |
| 2003-02-26 | 300 | 300 | 300 | 300 | 200 | 75 |
| 2003-02-24 | 290 | 300 | 290 | 295 | 1,200 | 73.75 |
| 2003-02-21 | 285 | 285 | 285 | 285 | 100 | 71.25 |
| 2003-02-20 | 285 | 285 | 285 | 285 | 300 | 71.25 |
| 2003-02-18 | 280 | 285 | 280 | 285 | 1,100 | 71.25 |
| 2003-02-17 | 270 | 270 | 270 | 270 | 1,000 | 67.50 |
| 2003-02-14 | 275 | 275 | 275 | 275 | 500 | 68.75 |
| 2003-02-13 | 285 | 285 | 280 | 280 | 1,100 | 70 |
| 2003-02-12 | 288 | 288 | 285 | 285 | 2,900 | 71.25 |
| 2003-02-07 | 271 | 300 | 271 | 300 | 3,000 | 75 |
| 2003-02-04 | 260 | 260 | 260 | 260 | 3,000 | 65 |
| 2003-01-30 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2003-01-29 | 275 | 275 | 275 | 275 | 1,000 | 68.75 |
| 2003-01-28 | 275 | 275 | 275 | 275 | 1,900 | 68.75 |
| 2003-01-27 | 290 | 290 | 270 | 275 | 1,800 | 68.75 |
| 2003-01-24 | 270 | 275 | 265 | 265 | 3,400 | 66.25 |
| 2003-01-23 | 270 | 270 | 270 | 270 | 500 | 67.50 |
| 2003-01-17 | 265 | 265 | 265 | 265 | 1,000 | 66.25 |
| 2003-01-14 | 260 | 260 | 256 | 256 | 2,400 | 64 |
| 2003-01-07 | 265 | 265 | 241 | 241 | 2,200 | 60.25 |
| 2003-01-06 | 241 | 241 | 241 | 241 | 100 | 60.25 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株