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
2006-12-29820820820820200205
2006-12-288108308108302,500207.50
2006-12-278308308178291,500207.25
2006-12-268278408278401,000210
2006-12-258138288108281,900207
2006-12-228198298198291,100207.25
2006-12-218218308108301,700207.50
2006-12-20828828818828500207
2006-12-19829829829829100207.25
2006-12-188288308108304,100207.50
2006-12-158238318118313,100207.75
2006-12-138018338018332,300208.25
2006-12-128008097498093,100202.25
2006-12-11830830830830400207.50
2006-12-088438438308402,500210
2006-12-078348438268431,200210.75
2006-12-058368428268421,800210.50
2006-12-04826836826836400209
2006-12-018318428308421,200210.50
2006-11-308338448308441,200211
2006-11-298238458238451,200211.25
2006-11-288458458238231,400205.75
2006-11-278138458138452,000211.25
2006-11-248208498208202,800205
2006-11-228198308188302,100207.50
2006-11-218208208208201,000205
2006-11-208158357778352,400208.75
2006-11-17809817809816700204
2006-11-168308308108102,600202.50
2006-11-15835835827834500208.50
2006-11-148368368258341,300208.50
2006-11-138368378208361,300209
2006-11-108298378158371,100209.25
2006-11-098228408068381,900209.50
2006-11-088068228018221,400205.50
2006-11-078478488118203,000205
2006-11-068308508148483,000212
2006-11-028298308288301,600207.50
2006-11-018208308208302,400207.50
2006-10-31820820805820900205
2006-10-308178198038191,100204.75
2006-10-278168177818173,100204.25
2006-10-268108158068141,500203.50
2006-10-258108178008101,800202.50
2006-10-248098107908002,500200
2006-10-238008057768054,900201.25
2006-10-207728087728001,000200
2006-10-197668117667804,000195
2006-10-187497667497662,700191.50
2006-10-177587587347503,100187.50
2006-10-168188187587665,400191.50
2006-10-137588007508004,300200
2006-10-127457507407401,600185
2006-10-11756756730733600183.25
2006-10-06757757730757700189.25
2006-10-057507577357574,800189.25
2006-10-04748748748748500187
2006-10-037307487117482,900187
2006-10-027307317187302,100182.50
2006-09-297297307297291,300182.25
2006-09-287257296957292,600182.25
2006-09-27728728720725800181.25
2006-09-267137207137209,200180
2006-09-25708717708715800178.75
2006-09-22701716701703500175.75
2006-09-217157157057101,700177.50
2006-09-207097166897162,700179
2006-09-197097157027094,600177.25
2006-09-157067107017012,300175.25
2006-09-147157157007071,200176.75
2006-09-13740741740741300185.25
2006-09-127447447307301,100182.50
2006-09-117257487257481,900187
2006-09-087157307057303,000182.50
2006-09-076957306877255,000181.25
2006-09-067047046906902,900172.50
2006-09-056917106917013,600175.25
2006-09-047237326896917,600172.75
2006-09-017357357167222,700180.50
2006-08-317177387177373,900184.25
2006-08-307317317227231,100180.75
2006-08-297387387147303,600182.50
2006-08-287097287057286,100182
2006-08-256876996876993,800174.75
2006-08-246916956876902,800172.50
2006-08-236927006857006,400175
2006-08-226966996826995,400174.75
2006-08-216996996836962,600174
2006-08-186746996656999,400174.75
2006-08-176846846666673,600166.75
2006-08-166596766506764,900169
2006-08-156686686316505,800162.50
2006-08-146676706606655,300166.25
2006-08-116316666316607,200165
2006-08-106306506256502,300162.50
2006-08-096306406206307,400157.50
2006-08-086746756426436,100160.75
2006-08-0768068966668010,200170
2006-08-046816816686804,500170
2006-08-036906906686683,000167
2006-08-026977106906906,900172.50
2006-08-0168772068569714,600174.25
2006-07-3168272066872013,600180
2006-07-287787786806816,300170.25
2006-07-277907907407504,300187.50
2006-07-268288307807804,200195
2006-07-25819819819819100204.75
2006-07-20800800800800100200
2006-07-19804810804810200202.50
2006-07-18837838814814800203.50
2006-07-14830840830831300207.75
2006-07-13824834824834400208.50
2006-07-12863863863863400215.75
2006-07-108328638328631,100215.75
2006-07-078728748508701,300217.50
2006-07-06880880872872400218
2006-07-058808888608882,100222
2006-07-048628828628801,300220
2006-07-03900900900900100225
2006-06-308258538258533,100213.25
2006-06-298278278128231,600205.75
2006-06-288108208028022,500200.50
2006-06-278398398218302,500207.50
2006-06-268198218198211,200205.25
2006-06-238088208088201,700205
2006-06-228128348028303,900207.50
2006-06-2180083479081214,100203
2006-06-208408608408601,100215
2006-06-198518708408701,600217.50
2006-06-16831851831851200212.75
2006-06-15830831830831200207.75
2006-06-12810810800800300200
2006-06-097298007288001,600200
2006-06-086937396817293,700182.25
2006-06-077708017607812,900195.25
2006-06-068098108008102,400202.50
2006-06-058408408028102,600202.50
2006-06-02864864850863700215.75
2006-06-018808908708801,200220
2006-05-31901901890890500222.50
2006-05-30918918910910400227.50
2006-05-299009199009192,000229.75
2006-05-269379378759135,100228.25
2006-05-259229429069374,300234.25
2006-05-249259459259451,500236.25
2006-05-23954954945945300236.25
2006-05-229369589189584,300239.50
2006-05-199109379109371,400234.25
2006-05-189079358829351,600233.75
2006-05-179309318909271,700231.75
2006-05-16945950931950800237.50
2006-05-159579579439431,500235.75
2006-05-129399609389602,400240
2006-05-119509509359361,100234
2006-05-10941941941941200235.25
2006-05-099319649289643,600241
2006-05-089549589319584,000239.50
2006-05-019259609239603,200240
2006-04-27960960960960700240
2006-04-269309609309605,000240
2006-04-259299599109597,700239.75
2006-04-249259739259734,200243.25
2006-04-219429759429698,000242.25
2006-04-209459509449502,400237.50
2006-04-199309459309352,400233.75
2006-04-18942942928928500232
2006-04-179439439429434,500235.75
2006-04-149259459259452,300236.25
2006-04-139109259109255,200231.25
2006-04-1293093491092016,200230
2006-04-119259399259271,700231.75
2006-04-109229399229295,700232.25
2006-04-079379479259273,200231.75
2006-04-069409479289283,300232
2006-04-0593194091094012,400235
2006-04-049479479229316,300232.75
2006-04-039389489209484,900237
2006-03-319399409359404,200235
2006-03-309399559329452,500236.25
2006-03-299229499229496,300237.25
2006-03-289219359219234,600230.75
2006-03-279609609409598,100239.75
2006-03-249389579389573,300239.25
2006-03-239309599309587,500239.50
2006-03-229319609289603,400240
2006-03-209409429219245,800231
2006-03-179479479109446,200236
2006-03-169489509319346,000233.50
2006-03-159359449309391,400234.75
2006-03-149519609309394,500234.75
2006-03-139809809409498,500237.25
2006-03-109659809429806,700245
2006-03-099579709529703,100242.50
2006-03-089949949539891,800247.25
2006-03-079879959409953,500248.75
2006-03-069991,0009909901,200247.50
2006-03-03996996996996200249
2006-03-029629999609996,200249.75
2006-03-01992992967990600247.50
2006-02-281,0201,0251,0001,00029,100250
2006-02-279521,0039521,0033,700250.75
2006-02-249699909459906,300247.50
2006-02-239479759479753,200243.75
2006-02-229419489059483,600237
2006-02-218909418909414,700235.25
2006-02-209659658909404,100235
2006-02-179689809669661,400241.50
2006-02-169919929659924,200248
2006-02-159909929509925,800248
2006-02-149629909509905,000247.50
2006-02-139609929609923,000248
2006-02-101,0001,0109811,0109,500252.50
2006-02-091,0141,0149951,0006,000250
2006-02-081,0201,0209869908,900247.50
2006-02-079951,0099801,00923,300252.25
2006-02-0697699597099510,300248.75
2006-02-039709809629673,600241.75
2006-02-029889949609907,000247.50
2006-02-019809959509955,600248.75
2006-01-3199199998098011,300245
2006-01-301,0091,00998299016,100247.50
2006-01-271,0001,00094099934,800249.75
2006-01-261,0211,0219801,00386,300250.75
2006-01-259209238908918,000222.75
2006-01-249009209009103,700227.50
2006-01-239449449029206,600230
2006-01-209489489009465,900236.50
2006-01-1976993276986918,800217.25
2006-01-188698698698692,800217.25
2006-01-171,0001,0109699697,700242.25
2006-01-169791,0029781,00213,500250.50
2006-01-139689719499696,500242.25
2006-01-121,0001,0109889895,700247.25
2006-01-111,0321,0341,0021,01020,100252.50
2006-01-109851,0459851,03513,100258.75
2006-01-0697098996998012,000245
2006-01-059439609439586,300239.50
2006-01-049459459359423,400235.50

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