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

7551 (株)ウェッズ の時系列データ [2005年度]

7551 (株)ウェッズの時系列データ [2005年度]