7551 (株)ウェッズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 940 | 940 | 935 | 935 | 1,600 | 233.75 |
| 2005-12-29 | 900 | 920 | 882 | 920 | 9,400 | 230 |
| 2005-12-28 | 889 | 900 | 860 | 900 | 10,300 | 225 |
| 2005-12-27 | 875 | 889 | 875 | 889 | 4,500 | 222.25 |
| 2005-12-26 | 865 | 874 | 852 | 874 | 7,800 | 218.50 |
| 2005-12-22 | 875 | 875 | 860 | 864 | 1,400 | 216 |
| 2005-12-21 | 862 | 870 | 860 | 870 | 17,700 | 217.50 |
| 2005-12-20 | 850 | 862 | 840 | 862 | 13,500 | 215.50 |
| 2005-12-19 | 840 | 849 | 822 | 849 | 7,100 | 212.25 |
| 2005-12-16 | 839 | 847 | 830 | 845 | 9,900 | 211.25 |
| 2005-12-15 | 821 | 849 | 820 | 849 | 28,200 | 212.25 |
| 2005-12-14 | 826 | 830 | 813 | 820 | 22,400 | 205 |
| 2005-12-13 | 810 | 830 | 810 | 827 | 24,500 | 206.75 |
| 2005-12-12 | 769 | 817 | 751 | 790 | 40,400 | 197.50 |
| 2005-12-09 | 732 | 767 | 732 | 767 | 26,600 | 191.75 |
| 2005-12-08 | 720 | 750 | 720 | 729 | 11,400 | 182.25 |
| 2005-12-07 | 737 | 740 | 712 | 722 | 14,400 | 180.50 |
| 2005-12-06 | 730 | 740 | 690 | 740 | 21,600 | 185 |
| 2005-12-05 | 730 | 730 | 700 | 725 | 16,800 | 181.25 |
| 2005-12-02 | 677 | 730 | 651 | 730 | 39,400 | 182.50 |
| 2005-12-01 | 656 | 680 | 640 | 680 | 24,600 | 170 |
| 2005-11-30 | 640 | 650 | 633 | 650 | 9,800 | 162.50 |
| 2005-11-29 | 615 | 635 | 614 | 635 | 12,500 | 158.75 |
| 2005-11-28 | 611 | 628 | 611 | 615 | 2,600 | 153.75 |
| 2005-11-25 | 622 | 622 | 610 | 610 | 6,400 | 152.50 |
| 2005-11-24 | 628 | 628 | 608 | 622 | 12,100 | 155.50 |
| 2005-11-22 | 590 | 650 | 588 | 650 | 31,900 | 162.50 |
| 2005-11-21 | 581 | 589 | 581 | 585 | 6,000 | 146.25 |
| 2005-11-18 | 580 | 580 | 578 | 579 | 800 | 144.75 |
| 2005-11-17 | 578 | 580 | 577 | 577 | 2,900 | 144.25 |
| 2005-11-16 | 575 | 585 | 575 | 576 | 10,800 | 144 |
| 2005-11-15 | 590 | 590 | 580 | 587 | 4,000 | 146.75 |
| 2005-11-14 | 592 | 592 | 590 | 592 | 7,600 | 148 |
| 2005-11-11 | 601 | 619 | 585 | 585 | 12,800 | 146.25 |
| 2005-11-10 | 557 | 600 | 557 | 591 | 33,900 | 147.75 |
| 2005-11-09 | 547 | 555 | 542 | 555 | 5,300 | 138.75 |
| 2005-11-08 | 545 | 546 | 540 | 545 | 3,400 | 136.25 |
| 2005-11-07 | 534 | 545 | 533 | 543 | 5,400 | 135.75 |
| 2005-11-04 | 532 | 534 | 530 | 534 | 7,300 | 133.50 |
| 2005-11-02 | 536 | 537 | 531 | 532 | 2,600 | 133 |
| 2005-11-01 | 535 | 536 | 533 | 536 | 1,600 | 134 |
| 2005-10-31 | 550 | 550 | 534 | 534 | 5,600 | 133.50 |
| 2005-10-28 | 534 | 534 | 533 | 534 | 4,500 | 133.50 |
| 2005-10-27 | 535 | 535 | 533 | 535 | 800 | 133.75 |
| 2005-10-26 | 536 | 536 | 534 | 535 | 2,200 | 133.75 |
| 2005-10-25 | 540 | 540 | 535 | 535 | 1,200 | 133.75 |
| 2005-10-24 | 550 | 550 | 537 | 545 | 800 | 136.25 |
| 2005-10-21 | 540 | 556 | 535 | 556 | 1,800 | 139 |
| 2005-10-20 | 540 | 540 | 535 | 535 | 1,300 | 133.75 |
| 2005-10-19 | 535 | 536 | 535 | 536 | 1,500 | 134 |
| 2005-10-18 | 531 | 540 | 531 | 540 | 1,800 | 135 |
| 2005-10-17 | 531 | 545 | 531 | 540 | 1,300 | 135 |
| 2005-10-14 | 534 | 544 | 530 | 544 | 4,100 | 136 |
| 2005-10-13 | 554 | 554 | 534 | 534 | 2,700 | 133.50 |
| 2005-10-12 | 555 | 555 | 530 | 550 | 9,200 | 137.50 |
| 2005-10-11 | 549 | 549 | 541 | 548 | 5,000 | 137 |
| 2005-10-07 | 550 | 550 | 546 | 546 | 800 | 136.50 |
| 2005-10-06 | 543 | 546 | 543 | 546 | 800 | 136.50 |
| 2005-10-05 | 540 | 553 | 540 | 542 | 1,000 | 135.50 |
| 2005-10-04 | 557 | 557 | 537 | 537 | 900 | 134.25 |
| 2005-10-03 | 535 | 560 | 535 | 560 | 2,700 | 140 |
| 2005-09-30 | 530 | 552 | 530 | 535 | 4,800 | 133.75 |
| 2005-09-29 | 541 | 541 | 530 | 531 | 6,500 | 132.75 |
| 2005-09-28 | 546 | 560 | 521 | 541 | 11,200 | 135.25 |
| 2005-09-27 | 566 | 566 | 540 | 566 | 1,500 | 141.50 |
| 2005-09-26 | 580 | 580 | 567 | 567 | 15,200 | 141.75 |
| 2005-09-22 | 570 | 570 | 565 | 570 | 3,600 | 142.50 |
| 2005-09-21 | 579 | 579 | 570 | 570 | 1,800 | 142.50 |
| 2005-09-20 | 561 | 571 | 561 | 571 | 3,500 | 142.75 |
| 2005-09-16 | 562 | 562 | 548 | 560 | 8,300 | 140 |
| 2005-09-15 | 567 | 567 | 563 | 563 | 5,000 | 140.75 |
| 2005-09-14 | 570 | 570 | 569 | 570 | 1,800 | 142.50 |
| 2005-09-13 | 581 | 581 | 571 | 572 | 1,000 | 143 |
| 2005-09-12 | 597 | 597 | 581 | 581 | 6,900 | 145.25 |
| 2005-09-09 | 575 | 580 | 572 | 580 | 3,900 | 145 |
| 2005-09-08 | 579 | 582 | 575 | 575 | 1,700 | 143.75 |
| 2005-09-07 | 583 | 583 | 575 | 575 | 1,600 | 143.75 |
| 2005-09-06 | 577 | 584 | 575 | 583 | 4,300 | 145.75 |
| 2005-09-05 | 594 | 594 | 575 | 591 | 2,600 | 147.75 |
| 2005-09-02 | 583 | 594 | 583 | 593 | 1,500 | 148.25 |
| 2005-09-01 | 590 | 594 | 576 | 576 | 3,300 | 144 |
| 2005-08-31 | 573 | 594 | 573 | 590 | 1,800 | 147.50 |
| 2005-08-30 | 580 | 590 | 580 | 585 | 2,700 | 146.25 |
| 2005-08-29 | 586 | 586 | 580 | 580 | 2,300 | 145 |
| 2005-08-26 | 585 | 590 | 585 | 585 | 1,200 | 146.25 |
| 2005-08-25 | 580 | 590 | 571 | 590 | 2,100 | 147.50 |
| 2005-08-24 | 590 | 592 | 580 | 590 | 1,600 | 147.50 |
| 2005-08-23 | 583 | 595 | 583 | 583 | 5,000 | 145.75 |
| 2005-08-22 | 590 | 590 | 576 | 576 | 3,000 | 144 |
| 2005-08-19 | 590 | 598 | 583 | 594 | 4,000 | 148.50 |
| 2005-08-18 | 600 | 600 | 586 | 588 | 4,700 | 147 |
| 2005-08-17 | 607 | 607 | 581 | 599 | 3,700 | 149.75 |
| 2005-08-16 | 590 | 597 | 565 | 597 | 7,600 | 149.25 |
| 2005-08-15 | 599 | 620 | 593 | 593 | 4,200 | 148.25 |
| 2005-08-12 | 595 | 599 | 573 | 599 | 6,700 | 149.75 |
| 2005-08-11 | 597 | 599 | 588 | 590 | 9,800 | 147.50 |
| 2005-08-10 | 563 | 588 | 550 | 588 | 12,900 | 147 |
| 2005-08-09 | 523 | 570 | 523 | 529 | 8,800 | 132.25 |
| 2005-08-08 | 551 | 551 | 531 | 533 | 7,300 | 133.25 |
| 2005-08-05 | 555 | 555 | 551 | 551 | 5,600 | 137.75 |
| 2005-08-04 | 562 | 565 | 555 | 555 | 10,900 | 138.75 |
| 2005-08-03 | 561 | 573 | 560 | 562 | 6,700 | 140.50 |
| 2005-08-02 | 605 | 605 | 565 | 573 | 12,200 | 143.25 |
| 2005-08-01 | 620 | 620 | 535 | 605 | 21,500 | 151.25 |
| 2005-07-29 | 614 | 620 | 603 | 620 | 9,500 | 155 |
| 2005-07-28 | 630 | 635 | 600 | 618 | 15,400 | 154.50 |
| 2005-07-27 | 654 | 654 | 630 | 633 | 18,600 | 158.25 |
| 2005-07-26 | 666 | 666 | 640 | 660 | 22,800 | 165 |
| 2005-07-25 | 660 | 679 | 650 | 679 | 42,600 | 169.75 |
| 2005-07-22 | 623 | 680 | 623 | 653 | 60,700 | 163.25 |
| 2005-07-21 | 720 | 720 | 615 | 623 | 132,700 | 155.75 |
| 2005-07-20 | 627 | 670 | 627 | 670 | 187,300 | 167.50 |
| 2005-07-19 | 570 | 570 | 570 | 570 | 89,600 | 142.50 |
| 2005-07-15 | 480 | 490 | 480 | 490 | 1,600 | 122.50 |
| 2005-07-14 | 466 | 480 | 466 | 480 | 300 | 120 |
| 2005-07-13 | 480 | 480 | 480 | 480 | 1,600 | 120 |
| 2005-07-12 | 480 | 480 | 475 | 480 | 800 | 120 |
| 2005-07-11 | 480 | 480 | 467 | 475 | 700 | 118.75 |
| 2005-07-08 | 480 | 480 | 470 | 470 | 4,500 | 117.50 |
| 2005-07-07 | 475 | 475 | 475 | 475 | 500 | 118.75 |
| 2005-07-05 | 480 | 480 | 480 | 480 | 700 | 120 |
| 2005-07-04 | 480 | 480 | 480 | 480 | 2,000 | 120 |
| 2005-07-01 | 475 | 479 | 475 | 479 | 300 | 119.75 |
| 2005-06-30 | 475 | 476 | 475 | 475 | 2,300 | 118.75 |
| 2005-06-29 | 475 | 475 | 475 | 475 | 500 | 118.75 |
| 2005-06-28 | 470 | 475 | 470 | 475 | 300 | 118.75 |
| 2005-06-27 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2005-06-24 | 467 | 479 | 467 | 479 | 400 | 119.75 |
| 2005-06-23 | 467 | 467 | 467 | 467 | 1,000 | 116.75 |
| 2005-06-21 | 466 | 467 | 466 | 467 | 800 | 116.75 |
| 2005-06-20 | 465 | 467 | 465 | 467 | 1,100 | 116.75 |
| 2005-06-17 | 478 | 478 | 474 | 474 | 700 | 118.50 |
| 2005-06-16 | 463 | 463 | 463 | 463 | 100 | 115.75 |
| 2005-06-15 | 477 | 477 | 457 | 457 | 700 | 114.25 |
| 2005-06-14 | 479 | 479 | 479 | 479 | 500 | 119.75 |
| 2005-06-13 | 451 | 475 | 445 | 475 | 1,800 | 118.75 |
| 2005-06-10 | 470 | 470 | 466 | 466 | 200 | 116.50 |
| 2005-06-09 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2005-06-07 | 475 | 475 | 470 | 470 | 900 | 117.50 |
| 2005-06-03 | 470 | 470 | 470 | 470 | 200 | 117.50 |
| 2005-06-01 | 465 | 470 | 465 | 470 | 1,300 | 117.50 |
| 2005-05-30 | 475 | 500 | 475 | 500 | 3,000 | 125 |
| 2005-05-27 | 477 | 480 | 460 | 475 | 6,400 | 118.75 |
| 2005-05-26 | 495 | 495 | 495 | 495 | 200 | 123.75 |
| 2005-05-25 | 480 | 480 | 480 | 480 | 400 | 120 |
| 2005-05-24 | 485 | 485 | 482 | 482 | 200 | 120.50 |
| 2005-05-23 | 490 | 490 | 480 | 480 | 1,300 | 120 |
| 2005-05-20 | 490 | 490 | 480 | 480 | 2,000 | 120 |
| 2005-05-19 | 514 | 520 | 505 | 520 | 17,100 | 130 |
| 2005-05-18 | 500 | 512 | 500 | 512 | 3,500 | 128 |
| 2005-05-17 | 500 | 500 | 490 | 500 | 3,200 | 125 |
| 2005-05-16 | 470 | 510 | 460 | 500 | 6,900 | 125 |
| 2005-05-13 | 470 | 470 | 470 | 470 | 700 | 117.50 |
| 2005-05-11 | 466 | 466 | 466 | 466 | 1,000 | 116.50 |
| 2005-05-10 | 465 | 468 | 465 | 465 | 3,900 | 116.25 |
| 2005-05-09 | 480 | 480 | 468 | 468 | 300 | 117 |
| 2005-05-06 | 460 | 475 | 460 | 475 | 1,200 | 118.75 |
| 2005-05-02 | 484 | 484 | 468 | 468 | 5,200 | 117 |
| 2005-04-28 | 484 | 484 | 484 | 484 | 200 | 121 |
| 2005-04-25 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2005-04-22 | 470 | 470 | 461 | 461 | 2,400 | 115.25 |
| 2005-04-21 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2005-04-15 | 460 | 460 | 460 | 460 | 2,400 | 115 |
| 2005-04-14 | 485 | 485 | 471 | 471 | 300 | 117.75 |
| 2005-04-13 | 472 | 495 | 472 | 475 | 2,800 | 118.75 |
| 2005-04-12 | 495 | 495 | 480 | 480 | 700 | 120 |
| 2005-04-11 | 495 | 495 | 495 | 495 | 1,100 | 123.75 |
| 2005-04-08 | 475 | 487 | 475 | 487 | 4,500 | 121.75 |
| 2005-04-07 | 470 | 470 | 470 | 470 | 900 | 117.50 |
| 2005-04-06 | 465 | 470 | 465 | 470 | 500 | 117.50 |
| 2005-04-05 | 470 | 470 | 464 | 464 | 300 | 116 |
| 2005-04-04 | 465 | 465 | 460 | 460 | 1,200 | 115 |
| 2005-04-01 | 465 | 475 | 465 | 475 | 500 | 118.75 |
| 2005-03-31 | 483 | 483 | 476 | 476 | 400 | 119 |
| 2005-03-30 | 495 | 495 | 489 | 489 | 500 | 122.25 |
| 2005-03-29 | 495 | 495 | 495 | 495 | 1,000 | 123.75 |
| 2005-03-28 | 493 | 493 | 485 | 485 | 800 | 121.25 |
| 2005-03-25 | 495 | 495 | 490 | 495 | 3,200 | 123.75 |
| 2005-03-24 | 498 | 500 | 495 | 495 | 3,100 | 123.75 |
| 2005-03-23 | 495 | 500 | 495 | 500 | 1,100 | 125 |
| 2005-03-22 | 495 | 495 | 495 | 495 | 2,100 | 123.75 |
| 2005-03-18 | 490 | 490 | 485 | 490 | 2,700 | 122.50 |
| 2005-03-17 | 500 | 500 | 481 | 481 | 1,200 | 120.25 |
| 2005-03-16 | 500 | 500 | 498 | 500 | 600 | 125 |
| 2005-03-15 | 517 | 517 | 495 | 498 | 1,700 | 124.50 |
| 2005-03-14 | 488 | 510 | 488 | 510 | 3,000 | 127.50 |
| 2005-03-11 | 511 | 511 | 487 | 487 | 1,200 | 121.75 |
| 2005-03-10 | 527 | 527 | 511 | 511 | 1,200 | 127.75 |
| 2005-03-09 | 500 | 530 | 500 | 530 | 4,800 | 132.50 |
| 2005-03-08 | 522 | 522 | 515 | 515 | 1,100 | 128.75 |
| 2005-03-07 | 515 | 530 | 515 | 520 | 3,200 | 130 |
| 2005-03-04 | 503 | 515 | 500 | 515 | 4,200 | 128.75 |
| 2005-03-03 | 510 | 510 | 500 | 500 | 900 | 125 |
| 2005-03-02 | 500 | 513 | 494 | 513 | 7,100 | 128.25 |
| 2005-03-01 | 512 | 512 | 492 | 510 | 5,300 | 127.50 |
| 2005-02-28 | 485 | 492 | 485 | 492 | 1,000 | 123 |
| 2005-02-25 | 475 | 510 | 471 | 510 | 7,700 | 127.50 |
| 2005-02-24 | 465 | 480 | 465 | 480 | 3,100 | 120 |
| 2005-02-23 | 459 | 480 | 459 | 475 | 10,500 | 118.75 |
| 2005-02-22 | 460 | 460 | 451 | 460 | 1,300 | 115 |
| 2005-02-21 | 460 | 460 | 460 | 460 | 1,200 | 115 |
| 2005-02-18 | 459 | 460 | 459 | 460 | 1,700 | 115 |
| 2005-02-17 | 460 | 460 | 451 | 460 | 1,400 | 115 |
| 2005-02-16 | 452 | 460 | 447 | 460 | 8,900 | 115 |
| 2005-02-15 | 465 | 465 | 450 | 450 | 2,400 | 112.50 |
| 2005-02-14 | 447 | 452 | 445 | 450 | 3,900 | 112.50 |
| 2005-02-10 | 433 | 445 | 433 | 445 | 4,800 | 111.25 |
| 2005-02-09 | 430 | 431 | 430 | 430 | 9,600 | 107.50 |
| 2005-02-08 | 430 | 431 | 430 | 431 | 6,900 | 107.75 |
| 2005-02-07 | 434 | 434 | 430 | 430 | 13,600 | 107.50 |
| 2005-02-04 | 430 | 434 | 424 | 434 | 7,100 | 108.50 |
| 2005-02-03 | 426 | 430 | 425 | 430 | 6,800 | 107.50 |
| 2005-02-02 | 423 | 430 | 422 | 426 | 7,200 | 106.50 |
| 2005-02-01 | 420 | 425 | 418 | 422 | 5,800 | 105.50 |
| 2005-01-31 | 422 | 425 | 416 | 421 | 9,400 | 105.25 |
| 2005-01-28 | 429 | 429 | 415 | 415 | 13,400 | 103.75 |
| 2005-01-27 | 416 | 450 | 416 | 423 | 26,400 | 105.75 |
| 2005-01-26 | 398 | 398 | 398 | 398 | 100 | 99.50 |
| 2005-01-25 | 390 | 390 | 390 | 390 | 100 | 97.50 |
| 2005-01-24 | 400 | 400 | 385 | 385 | 1,100 | 96.25 |
| 2005-01-21 | 400 | 400 | 392 | 392 | 1,000 | 98 |
| 2005-01-20 | 399 | 399 | 399 | 399 | 700 | 99.75 |
| 2005-01-19 | 403 | 403 | 390 | 390 | 3,900 | 97.50 |
| 2005-01-18 | 402 | 405 | 401 | 401 | 400 | 100.25 |
| 2005-01-17 | 402 | 405 | 400 | 401 | 3,700 | 100.25 |
| 2005-01-14 | 400 | 406 | 400 | 400 | 2,400 | 100 |
| 2005-01-13 | 401 | 404 | 396 | 400 | 3,100 | 100 |
| 2005-01-12 | 400 | 400 | 395 | 400 | 2,700 | 100 |
| 2005-01-11 | 398 | 406 | 393 | 400 | 1,700 | 100 |
| 2005-01-07 | 395 | 399 | 385 | 385 | 1,200 | 96.25 |
| 2005-01-06 | 394 | 395 | 394 | 395 | 800 | 98.75 |
| 2005-01-05 | 391 | 395 | 390 | 395 | 1,100 | 98.75 |
| 2005-01-04 | 391 | 391 | 391 | 391 | 200 | 97.75 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株