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
2003-12-3031831831831810079.50
2003-12-2929829829829810074.50
2003-12-252952952952951,00073.75
2003-12-2430030030030020075
2003-12-2232632632632610081.50
2003-12-1829029029029010072.50
2003-12-172902902902903,00072.50
2003-12-162902902902905,40072.50
2003-12-152983002902905,90072.50
2003-12-122982982982982,50074.50
2003-12-1030630630630610076.50
2003-12-0930630630630610076.50
2003-12-0830130630130680076.50
2003-12-0530130130130110075.25
2003-12-0329829829829830074.50
2003-12-0229529528028060070
2003-12-012662802662802,90070
2003-11-2830130130130110075.25
2003-11-253003003003003,00075
2003-11-2030730730730730076.75
2003-11-183073073073071,70076.75
2003-11-1431031031031060077.50
2003-11-133103103103101,00077.50
2003-11-113143143073072,90076.75
2003-11-103243243153151,00078.75
2003-11-0632132132132160080.25
2003-11-043223223133131,00078.25
2003-10-3031131131131150077.75
2003-10-2933133133033040082.50
2003-10-283343343333331,20083.25
2003-10-2433034033034050085
2003-10-223303353273353,90083.75
2003-10-213273303273301,50082.50
2003-10-203273273203201,30080
2003-10-173253303253303,00082.50
2003-10-163403403253257,40081.25
2003-10-153303313303312,90082.75
2003-10-1434534534034080085
2003-10-103453453453451,00086.25
2003-10-093583593553555,20088.75
2003-10-0835535535535510088.75
2003-10-063603653603601,70090
2003-10-033343653343653,70091.25
2003-10-0232133432133430083.50
2003-10-0132032032032050080
2003-09-293293293203201,10080
2003-09-2633033032932930082.25
2003-09-2433333333333330083.25
2003-09-2233433433433410083.50
2003-09-193303303303301,00082.50
2003-09-1832933032933080082.50
2003-09-173303333073133,10078.25
2003-09-163333363333332,70083.25
2003-09-123373383303303,20082.50
2003-09-1133433433033070082.50
2003-09-1033633633633630084
2003-09-0933833833833810084.50
2003-09-0533833833833860084.50
2003-09-0433833833833830084.50
2003-09-033393393393391,00084.75
2003-09-023403403403401,50085
2003-09-013423603403421,80085.50
2003-08-293403433403431,60085.75
2003-08-283433433423432,30085.75
2003-08-273223433223434,60085.75
2003-08-263223233223221,70080.50
2003-08-253163203163201,00080
2003-08-223203203203202,20080
2003-08-213153203153202,00080
2003-08-2031531531531520078.75
2003-08-183253253053051,20076.25
2003-08-153163163153151,30078.75
2003-08-1431531531531510078.75
2003-08-1331531531531520078.75
2003-08-1231031531031530078.75
2003-08-1131031031031010077.50
2003-08-0830030030030010075
2003-08-0632032032032060080
2003-08-053173203173201,10080
2003-08-043153153153151,10078.75
2003-08-0130731530731590078.75
2003-07-3131731731731760079.25
2003-07-3031531531531560078.75
2003-07-293093153093102,70077.50
2003-07-2830930930930980077.25
2003-07-2532032032032020080
2003-07-2332332332032060080
2003-07-223243243243241,00081
2003-07-183243253243251,00081.25
2003-07-173253253253251,40081.25
2003-07-1632532532532560081.25
2003-07-153403403393393,70084.75
2003-07-1433034033034070085
2003-07-1133033033033010082.50
2003-07-103223303223301,20082.50
2003-07-0932132132132140080.25
2003-07-083203353203212,10080.25
2003-07-073373373103102,70077.50
2003-07-043353403353371,80084.25
2003-07-033503503313314,20082.75
2003-07-023203403203403,80085
2003-07-013123203103203,20080
2003-06-303003103003104,70077.50
2003-06-272943002942994,30074.75
2003-06-2629029529029530073.75
2003-06-252902902902901,30072.50
2003-06-2429029029029070072.50
2003-06-202902902752901,20072.50
2003-06-192902902902901,40072.50
2003-06-182802892802891,70072.25
2003-06-172852852802851,50071.25
2003-06-162882882812816,40070.25
2003-06-1328128528128530071.25
2003-06-122772802772802,40070
2003-06-092722722702702,30067.50
2003-06-0426026026026050065
2003-06-032602602602602,00065
2003-06-022562562562562,00064
2003-05-272662672542541,40063.50
2003-05-1626026025725940064.75
2003-05-152602602602601,00065
2003-05-1327327327027020067.50
2003-05-122732732732731,00068.25
2003-05-0828628628628620071.50
2003-05-0625525525525520063.75
2003-05-022562562552554,00063.75
2003-05-012552572552554,00063.75
2003-04-282552552552554,80063.75
2003-04-252662662632632,60065.75
2003-04-222652652652651,00066.25
2003-04-1825325325325310063.25
2003-04-1725925925925920064.75
2003-04-1626226226226210065.50
2003-04-1526326326326360065.75
2003-04-0824224224224240060.50
2003-04-072422422402402,40060
2003-04-0424024024024010060
2003-04-032402412402402,80060
2003-03-3125725725725760064.25
2003-03-2825725725725710064.25
2003-03-2726526526526530066.25
2003-03-2626026025025030062.50
2003-03-2526026026026060065
2003-03-242532532512532,50063.25
2003-03-202502502402504,20062.50
2003-03-192502572502571,60064.25
2003-03-182552552542541,20063.50
2003-03-142502602502601,20065
2003-03-1327027027027010067.50
2003-03-1227027027027060067.50
2003-03-112632702632703,50067.50
2003-03-102602652502637,50065.75
2003-03-072602602602601,50065
2003-03-062542542462542,80063.50
2003-03-042622622542541,00063.50
2003-03-0324324324324310060.75
2003-02-2730030030030060075
2003-02-2630030030030020075
2003-02-242903002902951,20073.75
2003-02-2128528528528510071.25
2003-02-2028528528528530071.25
2003-02-182802852802851,10071.25
2003-02-172702702702701,00067.50
2003-02-1427527527527550068.75
2003-02-132852852802801,10070
2003-02-122882882852852,90071.25
2003-02-072713002713003,00075
2003-02-042602602602603,00065
2003-01-3026026026026010065
2003-01-292752752752751,00068.75
2003-01-282752752752751,90068.75
2003-01-272902902702751,80068.75
2003-01-242702752652653,40066.25
2003-01-2327027027027050067.50
2003-01-172652652652651,00066.25
2003-01-142602602562562,40064
2003-01-072652652412412,20060.25
2003-01-0624124124124110060.25

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