7551 (株)ウェッズの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	820	820	820	820	200	205
2006-12-28	810	830	810	830	2,500	207.50
2006-12-27	830	830	817	829	1,500	207.25
2006-12-26	827	840	827	840	1,000	210
2006-12-25	813	828	810	828	1,900	207
2006-12-22	819	829	819	829	1,100	207.25
2006-12-21	821	830	810	830	1,700	207.50
2006-12-20	828	828	818	828	500	207
2006-12-19	829	829	829	829	100	207.25
2006-12-18	828	830	810	830	4,100	207.50
2006-12-15	823	831	811	831	3,100	207.75
2006-12-13	801	833	801	833	2,300	208.25
2006-12-12	800	809	749	809	3,100	202.25
2006-12-11	830	830	830	830	400	207.50
2006-12-08	843	843	830	840	2,500	210
2006-12-07	834	843	826	843	1,200	210.75
2006-12-05	836	842	826	842	1,800	210.50
2006-12-04	826	836	826	836	400	209
2006-12-01	831	842	830	842	1,200	210.50
2006-11-30	833	844	830	844	1,200	211
2006-11-29	823	845	823	845	1,200	211.25
2006-11-28	845	845	823	823	1,400	205.75
2006-11-27	813	845	813	845	2,000	211.25
2006-11-24	820	849	820	820	2,800	205
2006-11-22	819	830	818	830	2,100	207.50
2006-11-21	820	820	820	820	1,000	205
2006-11-20	815	835	777	835	2,400	208.75
2006-11-17	809	817	809	816	700	204
2006-11-16	830	830	810	810	2,600	202.50
2006-11-15	835	835	827	834	500	208.50
2006-11-14	836	836	825	834	1,300	208.50
2006-11-13	836	837	820	836	1,300	209
2006-11-10	829	837	815	837	1,100	209.25
2006-11-09	822	840	806	838	1,900	209.50
2006-11-08	806	822	801	822	1,400	205.50
2006-11-07	847	848	811	820	3,000	205
2006-11-06	830	850	814	848	3,000	212
2006-11-02	829	830	828	830	1,600	207.50
2006-11-01	820	830	820	830	2,400	207.50
2006-10-31	820	820	805	820	900	205
2006-10-30	817	819	803	819	1,100	204.75
2006-10-27	816	817	781	817	3,100	204.25
2006-10-26	810	815	806	814	1,500	203.50
2006-10-25	810	817	800	810	1,800	202.50
2006-10-24	809	810	790	800	2,500	200
2006-10-23	800	805	776	805	4,900	201.25
2006-10-20	772	808	772	800	1,000	200
2006-10-19	766	811	766	780	4,000	195
2006-10-18	749	766	749	766	2,700	191.50
2006-10-17	758	758	734	750	3,100	187.50
2006-10-16	818	818	758	766	5,400	191.50
2006-10-13	758	800	750	800	4,300	200
2006-10-12	745	750	740	740	1,600	185
2006-10-11	756	756	730	733	600	183.25
2006-10-06	757	757	730	757	700	189.25
2006-10-05	750	757	735	757	4,800	189.25
2006-10-04	748	748	748	748	500	187
2006-10-03	730	748	711	748	2,900	187
2006-10-02	730	731	718	730	2,100	182.50
2006-09-29	729	730	729	729	1,300	182.25
2006-09-28	725	729	695	729	2,600	182.25
2006-09-27	728	728	720	725	800	181.25
2006-09-26	713	720	713	720	9,200	180
2006-09-25	708	717	708	715	800	178.75
2006-09-22	701	716	701	703	500	175.75
2006-09-21	715	715	705	710	1,700	177.50
2006-09-20	709	716	689	716	2,700	179
2006-09-19	709	715	702	709	4,600	177.25
2006-09-15	706	710	701	701	2,300	175.25
2006-09-14	715	715	700	707	1,200	176.75
2006-09-13	740	741	740	741	300	185.25
2006-09-12	744	744	730	730	1,100	182.50
2006-09-11	725	748	725	748	1,900	187
2006-09-08	715	730	705	730	3,000	182.50
2006-09-07	695	730	687	725	5,000	181.25
2006-09-06	704	704	690	690	2,900	172.50
2006-09-05	691	710	691	701	3,600	175.25
2006-09-04	723	732	689	691	7,600	172.75
2006-09-01	735	735	716	722	2,700	180.50
2006-08-31	717	738	717	737	3,900	184.25
2006-08-30	731	731	722	723	1,100	180.75
2006-08-29	738	738	714	730	3,600	182.50
2006-08-28	709	728	705	728	6,100	182
2006-08-25	687	699	687	699	3,800	174.75
2006-08-24	691	695	687	690	2,800	172.50
2006-08-23	692	700	685	700	6,400	175
2006-08-22	696	699	682	699	5,400	174.75
2006-08-21	699	699	683	696	2,600	174
2006-08-18	674	699	665	699	9,400	174.75
2006-08-17	684	684	666	667	3,600	166.75
2006-08-16	659	676	650	676	4,900	169
2006-08-15	668	668	631	650	5,800	162.50
2006-08-14	667	670	660	665	5,300	166.25
2006-08-11	631	666	631	660	7,200	165
2006-08-10	630	650	625	650	2,300	162.50
2006-08-09	630	640	620	630	7,400	157.50
2006-08-08	674	675	642	643	6,100	160.75
2006-08-07	680	689	666	680	10,200	170
2006-08-04	681	681	668	680	4,500	170
2006-08-03	690	690	668	668	3,000	167
2006-08-02	697	710	690	690	6,900	172.50
2006-08-01	687	720	685	697	14,600	174.25
2006-07-31	682	720	668	720	13,600	180
2006-07-28	778	778	680	681	6,300	170.25
2006-07-27	790	790	740	750	4,300	187.50
2006-07-26	828	830	780	780	4,200	195
2006-07-25	819	819	819	819	100	204.75
2006-07-20	800	800	800	800	100	200
2006-07-19	804	810	804	810	200	202.50
2006-07-18	837	838	814	814	800	203.50
2006-07-14	830	840	830	831	300	207.75
2006-07-13	824	834	824	834	400	208.50
2006-07-12	863	863	863	863	400	215.75
2006-07-10	832	863	832	863	1,100	215.75
2006-07-07	872	874	850	870	1,300	217.50
2006-07-06	880	880	872	872	400	218
2006-07-05	880	888	860	888	2,100	222
2006-07-04	862	882	862	880	1,300	220
2006-07-03	900	900	900	900	100	225
2006-06-30	825	853	825	853	3,100	213.25
2006-06-29	827	827	812	823	1,600	205.75
2006-06-28	810	820	802	802	2,500	200.50
2006-06-27	839	839	821	830	2,500	207.50
2006-06-26	819	821	819	821	1,200	205.25
2006-06-23	808	820	808	820	1,700	205
2006-06-22	812	834	802	830	3,900	207.50
2006-06-21	800	834	790	812	14,100	203
2006-06-20	840	860	840	860	1,100	215
2006-06-19	851	870	840	870	1,600	217.50
2006-06-16	831	851	831	851	200	212.75
2006-06-15	830	831	830	831	200	207.75
2006-06-12	810	810	800	800	300	200
2006-06-09	729	800	728	800	1,600	200
2006-06-08	693	739	681	729	3,700	182.25
2006-06-07	770	801	760	781	2,900	195.25
2006-06-06	809	810	800	810	2,400	202.50
2006-06-05	840	840	802	810	2,600	202.50
2006-06-02	864	864	850	863	700	215.75
2006-06-01	880	890	870	880	1,200	220
2006-05-31	901	901	890	890	500	222.50
2006-05-30	918	918	910	910	400	227.50
2006-05-29	900	919	900	919	2,000	229.75
2006-05-26	937	937	875	913	5,100	228.25
2006-05-25	922	942	906	937	4,300	234.25
2006-05-24	925	945	925	945	1,500	236.25
2006-05-23	954	954	945	945	300	236.25
2006-05-22	936	958	918	958	4,300	239.50
2006-05-19	910	937	910	937	1,400	234.25
2006-05-18	907	935	882	935	1,600	233.75
2006-05-17	930	931	890	927	1,700	231.75
2006-05-16	945	950	931	950	800	237.50
2006-05-15	957	957	943	943	1,500	235.75
2006-05-12	939	960	938	960	2,400	240
2006-05-11	950	950	935	936	1,100	234
2006-05-10	941	941	941	941	200	235.25
2006-05-09	931	964	928	964	3,600	241
2006-05-08	954	958	931	958	4,000	239.50
2006-05-01	925	960	923	960	3,200	240
2006-04-27	960	960	960	960	700	240
2006-04-26	930	960	930	960	5,000	240
2006-04-25	929	959	910	959	7,700	239.75
2006-04-24	925	973	925	973	4,200	243.25
2006-04-21	942	975	942	969	8,000	242.25
2006-04-20	945	950	944	950	2,400	237.50
2006-04-19	930	945	930	935	2,400	233.75
2006-04-18	942	942	928	928	500	232
2006-04-17	943	943	942	943	4,500	235.75
2006-04-14	925	945	925	945	2,300	236.25
2006-04-13	910	925	910	925	5,200	231.25
2006-04-12	930	934	910	920	16,200	230
2006-04-11	925	939	925	927	1,700	231.75
2006-04-10	922	939	922	929	5,700	232.25
2006-04-07	937	947	925	927	3,200	231.75
2006-04-06	940	947	928	928	3,300	232
2006-04-05	931	940	910	940	12,400	235
2006-04-04	947	947	922	931	6,300	232.75
2006-04-03	938	948	920	948	4,900	237
2006-03-31	939	940	935	940	4,200	235
2006-03-30	939	955	932	945	2,500	236.25
2006-03-29	922	949	922	949	6,300	237.25
2006-03-28	921	935	921	923	4,600	230.75
2006-03-27	960	960	940	959	8,100	239.75
2006-03-24	938	957	938	957	3,300	239.25
2006-03-23	930	959	930	958	7,500	239.50
2006-03-22	931	960	928	960	3,400	240
2006-03-20	940	942	921	924	5,800	231
2006-03-17	947	947	910	944	6,200	236
2006-03-16	948	950	931	934	6,000	233.50
2006-03-15	935	944	930	939	1,400	234.75
2006-03-14	951	960	930	939	4,500	234.75
2006-03-13	980	980	940	949	8,500	237.25
2006-03-10	965	980	942	980	6,700	245
2006-03-09	957	970	952	970	3,100	242.50
2006-03-08	994	994	953	989	1,800	247.25
2006-03-07	987	995	940	995	3,500	248.75
2006-03-06	999	1,000	990	990	1,200	247.50
2006-03-03	996	996	996	996	200	249
2006-03-02	962	999	960	999	6,200	249.75
2006-03-01	992	992	967	990	600	247.50
2006-02-28	1,020	1,025	1,000	1,000	29,100	250
2006-02-27	952	1,003	952	1,003	3,700	250.75
2006-02-24	969	990	945	990	6,300	247.50
2006-02-23	947	975	947	975	3,200	243.75
2006-02-22	941	948	905	948	3,600	237
2006-02-21	890	941	890	941	4,700	235.25
2006-02-20	965	965	890	940	4,100	235
2006-02-17	968	980	966	966	1,400	241.50
2006-02-16	991	992	965	992	4,200	248
2006-02-15	990	992	950	992	5,800	248
2006-02-14	962	990	950	990	5,000	247.50
2006-02-13	960	992	960	992	3,000	248
2006-02-10	1,000	1,010	981	1,010	9,500	252.50
2006-02-09	1,014	1,014	995	1,000	6,000	250
2006-02-08	1,020	1,020	986	990	8,900	247.50
2006-02-07	995	1,009	980	1,009	23,300	252.25
2006-02-06	976	995	970	995	10,300	248.75
2006-02-03	970	980	962	967	3,600	241.75
2006-02-02	988	994	960	990	7,000	247.50
2006-02-01	980	995	950	995	5,600	248.75
2006-01-31	991	999	980	980	11,300	245
2006-01-30	1,009	1,009	982	990	16,100	247.50
2006-01-27	1,000	1,000	940	999	34,800	249.75
2006-01-26	1,021	1,021	980	1,003	86,300	250.75
2006-01-25	920	923	890	891	8,000	222.75
2006-01-24	900	920	900	910	3,700	227.50
2006-01-23	944	944	902	920	6,600	230
2006-01-20	948	948	900	946	5,900	236.50
2006-01-19	769	932	769	869	18,800	217.25
2006-01-18	869	869	869	869	2,800	217.25
2006-01-17	1,000	1,010	969	969	7,700	242.25
2006-01-16	979	1,002	978	1,002	13,500	250.50
2006-01-13	968	971	949	969	6,500	242.25
2006-01-12	1,000	1,010	988	989	5,700	247.25
2006-01-11	1,032	1,034	1,002	1,010	20,100	252.50
2006-01-10	985	1,045	985	1,035	13,100	258.75
2006-01-06	970	989	969	980	12,000	245
2006-01-05	943	960	943	958	6,300	239.50
2006-01-04	945	945	935	942	3,400	235.50

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 [2006年度]

7551 (株)ウェッズの時系列データ [2006年度]