7551 (株)ウェッズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	390	395	390	390	500	97.50
2004-12-29	380	390	375	375	3,100	93.75
2004-12-27	376	376	376	376	1,000	94
2004-12-22	381	381	375	375	1,500	93.75
2004-12-20	389	389	389	389	1,500	97.25
2004-12-17	390	390	390	390	1,000	97.50
2004-12-16	390	390	381	381	3,200	95.25
2004-12-15	390	395	390	395	1,200	98.75
2004-12-14	370	380	370	380	2,000	95
2004-12-13	370	370	370	370	2,000	92.50
2004-12-09	365	365	360	360	4,000	90
2004-12-08	363	363	363	363	100	90.75
2004-12-06	370	370	370	370	100	92.50
2004-12-03	369	370	369	369	900	92.25
2004-12-02	361	369	361	369	800	92.25
2004-12-01	370	370	370	370	100	92.50
2004-11-30	370	370	370	370	1,200	92.50
2004-11-29	370	370	370	370	3,600	92.50
2004-11-26	370	370	370	370	300	92.50
2004-11-24	375	375	370	370	200	92.50
2004-11-22	365	365	365	365	100	91.25
2004-11-18	354	375	354	375	2,400	93.75
2004-11-15	350	351	350	351	300	87.75
2004-11-11	352	352	340	340	1,000	85
2004-11-10	350	350	350	350	1,400	87.50
2004-11-09	359	359	359	359	100	89.75
2004-11-08	350	350	350	350	1,100	87.50
2004-11-05	350	350	350	350	1,400	87.50
2004-11-04	350	350	350	350	500	87.50
2004-11-02	350	350	350	350	200	87.50
2004-11-01	353	353	353	353	400	88.25
2004-10-29	357	357	353	353	1,500	88.25
2004-10-26	365	365	341	343	2,300	85.75
2004-10-19	393	393	393	393	100	98.25
2004-10-15	376	376	376	376	100	94
2004-10-14	382	382	381	381	400	95.25
2004-10-12	395	395	395	395	1,300	98.75
2004-10-08	395	395	395	395	100	98.75
2004-10-07	398	398	398	398	400	99.50
2004-10-06	385	385	385	385	100	96.25
2004-10-05	385	385	384	384	200	96
2004-10-04	385	385	384	384	900	96
2004-10-01	382	382	382	382	100	95.50
2004-09-30	385	385	385	385	100	96.25
2004-09-29	385	385	385	385	1,200	96.25
2004-09-28	370	385	370	371	500	92.75
2004-09-27	384	384	361	370	900	92.50
2004-09-24	390	393	385	393	400	98.25
2004-09-22	390	390	380	380	400	95
2004-09-21	400	400	400	400	200	100
2004-09-17	400	404	400	404	2,500	101
2004-09-16	405	408	405	405	2,000	101.25
2004-09-15	402	408	402	408	800	102
2004-09-14	403	403	403	403	200	100.75
2004-09-13	402	403	402	403	800	100.75
2004-09-10	407	410	402	402	300	100.50
2004-09-09	405	405	405	405	100	101.25
2004-09-08	410	410	410	410	200	102.50
2004-09-06	407	412	407	412	900	103
2004-09-03	406	407	406	406	1,200	101.50
2004-09-02	406	406	406	406	100	101.50
2004-09-01	400	400	400	400	200	100
2004-08-31	395	400	395	400	600	100
2004-08-30	400	400	400	400	300	100
2004-08-27	400	400	400	400	800	100
2004-08-25	380	390	380	390	2,700	97.50
2004-08-18	400	400	400	400	200	100
2004-08-13	405	405	405	405	1,200	101.25
2004-08-11	390	400	390	400	1,500	100
2004-08-10	380	389	380	389	2,100	97.25
2004-08-09	380	380	380	380	100	95
2004-08-06	404	404	393	393	3,000	98.25
2004-08-04	400	400	400	400	1,000	100
2004-08-03	401	412	401	412	400	103
2004-07-30	397	397	397	397	100	99.25
2004-07-29	400	404	397	397	3,900	99.25
2004-07-28	425	425	400	400	11,300	100
2004-07-27	447	447	435	435	3,900	108.75
2004-07-26	445	447	445	447	500	111.75
2004-07-23	436	436	435	435	600	108.75
2004-07-20	435	435	435	435	1,000	108.75
2004-07-16	447	447	435	435	1,100	108.75
2004-07-15	447	447	447	447	100	111.75
2004-07-14	445	445	445	445	400	111.25
2004-07-13	445	450	445	445	1,400	111.25
2004-07-12	450	450	445	445	1,300	111.25
2004-07-09	450	450	445	445	200	111.25
2004-07-08	450	450	445	445	700	111.25
2004-07-07	450	462	436	440	3,000	110
2004-07-06	448	470	448	470	4,400	117.50
2004-07-05	437	474	437	465	2,900	116.25
2004-07-02	445	445	435	435	2,400	108.75
2004-07-01	435	440	435	435	2,500	108.75
2004-06-30	437	440	437	440	3,100	110
2004-06-29	427	440	427	440	400	110
2004-06-28	421	426	420	425	1,100	106.25
2004-06-25	421	421	420	420	200	105
2004-06-24	420	420	418	418	1,200	104.50
2004-06-23	420	420	419	419	1,700	104.75
2004-06-21	430	430	420	429	4,600	107.25
2004-06-18	418	418	417	418	2,500	104.50
2004-06-17	406	419	406	419	2,200	104.75
2004-06-16	405	405	401	405	1,300	101.25
2004-06-15	407	408	407	407	1,500	101.75
2004-06-14	405	407	405	407	800	101.75
2004-06-11	405	405	400	400	1,300	100
2004-06-10	405	405	405	405	1,000	101.25
2004-06-09	400	405	400	405	2,600	101.25
2004-06-08	392	395	392	395	3,100	98.75
2004-06-07	393	393	392	392	1,600	98
2004-06-04	390	390	385	385	800	96.25
2004-06-03	390	390	375	375	1,300	93.75
2004-06-02	395	397	395	395	1,500	98.75
2004-06-01	397	397	397	397	1,500	99.25
2004-05-31	375	395	375	395	1,400	98.75
2004-05-28	365	375	365	375	200	93.75
2004-05-27	379	379	371	371	1,100	92.75
2004-05-26	388	388	371	371	800	92.75
2004-05-24	388	388	388	388	100	97
2004-05-21	375	388	375	388	1,900	97
2004-05-20	371	371	371	371	1,000	92.75
2004-05-19	351	370	351	370	700	92.50
2004-05-18	370	370	340	340	2,800	85
2004-05-17	400	400	370	370	3,600	92.50
2004-05-14	400	400	400	400	3,900	100
2004-05-13	420	420	420	420	200	105
2004-05-12	420	420	420	420	1,100	105
2004-05-11	410	420	410	420	3,300	105
2004-05-10	469	469	415	415	6,900	103.75
2004-05-07	488	488	480	480	3,100	120
2004-05-06	485	490	485	485	6,500	121.25
2004-04-30	480	490	480	481	10,000	120.25
2004-04-28	452	485	451	480	4,500	120
2004-04-27	447	450	446	450	4,100	112.50
2004-04-26	440	445	438	445	5,200	111.25
2004-04-23	428	430	428	430	1,800	107.50
2004-04-22	426	426	420	425	1,200	106.25
2004-04-21	424	424	424	424	1,000	106
2004-04-20	420	421	420	420	2,500	105
2004-04-19	420	420	420	420	1,200	105
2004-04-16	410	415	410	412	1,000	103
2004-04-15	430	438	420	430	3,300	107.50
2004-04-14	395	430	395	430	2,400	107.50
2004-04-13	400	400	390	395	2,100	98.75
2004-04-12	395	395	395	395	3,400	98.75
2004-04-09	395	400	395	395	500	98.75
2004-04-08	386	396	386	396	4,300	99
2004-04-07	390	390	386	386	2,800	96.50
2004-04-06	390	390	386	390	6,800	97.50
2004-04-05	385	390	385	386	7,200	96.50
2004-04-02	380	385	380	381	1,800	95.25
2004-04-01	380	385	380	384	1,900	96
2004-03-31	388	388	388	388	100	97
2004-03-30	375	394	375	394	700	98.50
2004-03-29	390	390	385	390	1,800	97.50
2004-03-26	375	395	370	395	2,000	98.75
2004-03-25	387	395	374	390	5,000	97.50
2004-03-24	373	388	373	388	3,700	97
2004-03-23	373	373	373	373	100	93.25
2004-03-22	361	366	353	353	3,100	88.25
2004-03-19	360	360	353	353	900	88.25
2004-03-17	355	359	350	350	9,700	87.50
2004-03-16	359	359	359	359	1,000	89.75
2004-03-15	350	359	350	359	1,900	89.75
2004-03-12	342	342	340	340	900	85
2004-03-11	342	348	342	342	1,200	85.50
2004-03-10	341	345	341	342	2,300	85.50
2004-03-09	345	345	345	345	1,000	86.25
2004-03-08	341	345	341	345	1,100	86.25
2004-03-05	345	345	340	340	1,900	85
2004-03-04	335	345	335	338	1,900	84.50
2004-03-03	320	335	315	335	6,000	83.75
2004-03-02	333	333	330	330	2,500	82.50
2004-03-01	333	333	333	333	100	83.25
2004-02-27	331	332	331	332	2,800	83
2004-02-26	335	335	335	335	300	83.75
2004-02-25	327	330	327	330	3,900	82.50
2004-02-23	335	336	330	336	3,200	84
2004-02-20	336	338	336	336	2,700	84
2004-02-19	336	338	336	336	300	84
2004-02-18	305	336	305	336	400	84
2004-02-17	320	320	320	320	4,000	80
2004-02-16	328	330	328	330	4,800	82.50
2004-02-13	329	329	328	328	1,600	82
2004-02-12	328	328	328	328	1,100	82
2004-02-10	320	325	320	325	1,500	81.25
2004-02-09	310	325	300	325	3,900	81.25
2004-02-06	325	325	325	325	400	81.25
2004-02-05	322	325	322	325	600	81.25
2004-02-03	325	325	325	325	100	81.25
2004-02-02	340	340	340	340	500	85
2004-01-30	345	345	345	345	1,000	86.25
2004-01-29	337	337	337	337	100	84.25
2004-01-28	337	337	337	337	500	84.25
2004-01-26	335	335	335	335	1,000	83.75
2004-01-23	335	335	335	335	5,400	83.75
2004-01-21	334	334	334	334	100	83.50
2004-01-20	330	330	330	330	1,000	82.50
2004-01-19	330	330	330	330	500	82.50
2004-01-16	320	330	320	330	1,200	82.50
2004-01-14	317	317	316	316	2,000	79
2004-01-09	310	310	310	310	100	77.50
2004-01-08	320	320	320	320	900	80
2004-01-07	320	320	320	320	1,900	80
2004-01-06	319	319	319	319	400	79.75

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7551 (株)ウェッズ の時系列データ [2004年度]

7551 (株)ウェッズの時系列データ [2004年度]