7551 (株)ウェッズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	509	560	509	559	1,300	139.75
2007-12-27	500	500	499	500	1,400	125
2007-12-26	482	500	482	500	1,800	125
2007-12-25	492	492	484	484	3,400	121
2007-12-21	532	532	467	482	4,300	120.50
2007-12-20	545	545	530	530	200	132.50
2007-12-19	530	545	530	545	2,700	136.25
2007-12-14	545	545	545	545	1,600	136.25
2007-12-12	550	550	550	550	400	137.50
2007-12-11	505	560	505	560	1,400	140
2007-12-10	540	540	500	540	2,400	135
2007-12-05	540	540	536	539	800	134.75
2007-12-03	546	546	546	546	300	136.50
2007-11-27	550	550	550	550	300	137.50
2007-11-19	537	560	537	560	1,000	140
2007-11-16	532	532	531	531	1,000	132.75
2007-11-14	533	533	533	533	100	133.25
2007-11-13	548	548	548	548	300	137
2007-11-12	550	550	548	548	300	137
2007-11-05	545	545	545	545	400	136.25
2007-11-02	544	545	544	545	200	136.25
2007-11-01	542	542	542	542	100	135.50
2007-10-31	550	550	550	550	200	137.50
2007-10-30	560	560	560	560	700	140
2007-10-29	558	558	558	558	300	139.50
2007-10-26	568	568	568	568	100	142
2007-10-25	561	561	558	558	600	139.50
2007-10-24	541	541	541	541	100	135.25
2007-10-23	552	556	536	536	1,800	134
2007-10-22	539	577	539	577	600	144.25
2007-10-19	559	559	559	559	4,000	139.75
2007-10-18	547	547	547	547	200	136.75
2007-10-15	561	577	520	577	3,600	144.25
2007-10-12	578	578	578	578	300	144.50
2007-10-10	580	580	580	580	1,000	145
2007-10-05	580	580	580	580	400	145
2007-10-01	540	580	540	580	1,700	145
2007-09-27	590	590	590	590	300	147.50
2007-09-25	600	600	560	600	1,300	150
2007-09-14	608	650	608	650	1,000	162.50
2007-09-12	647	647	647	647	600	161.75
2007-09-10	629	649	629	649	1,100	162.25
2007-09-07	630	630	630	630	200	157.50
2007-09-06	630	630	630	630	400	157.50
2007-09-04	662	662	621	621	900	155.25
2007-09-03	660	660	610	620	400	155
2007-08-28	665	665	665	665	500	166.25
2007-08-27	628	665	628	665	2,200	166.25
2007-08-24	628	629	628	629	500	157.25
2007-08-23	610	632	610	632	1,000	158
2007-08-22	601	601	560	560	700	140
2007-08-21	540	603	540	603	1,100	150.75
2007-08-20	560	600	560	600	2,100	150
2007-08-17	560	560	560	560	100	140
2007-08-16	580	580	580	580	100	145
2007-08-14	589	599	589	599	300	149.75
2007-08-13	539	609	539	609	1,500	152.25
2007-08-10	545	545	510	510	2,500	127.50
2007-08-09	560	570	539	544	4,600	136
2007-08-08	622	622	580	580	2,200	145
2007-08-07	667	667	645	645	1,700	161.25
2007-08-03	666	666	630	666	2,500	166.50
2007-08-02	667	667	666	666	1,700	166.50
2007-07-30	671	690	671	690	1,100	172.50
2007-07-27	694	694	670	670	600	167.50
2007-07-25	694	694	694	694	100	173.50
2007-07-24	700	700	699	699	2,200	174.75
2007-07-23	690	700	670	700	1,600	175
2007-07-20	693	693	691	691	1,000	172.75
2007-07-19	704	704	704	704	100	176
2007-07-18	694	694	694	694	100	173.50
2007-07-17	704	704	704	704	1,000	176
2007-07-12	712	712	690	690	1,800	172.50
2007-07-10	711	712	711	712	600	178
2007-07-09	717	720	716	720	1,900	180
2007-07-06	712	720	712	720	1,100	180
2007-07-05	720	720	720	720	300	180
2007-07-04	704	720	703	720	2,100	180
2007-07-03	696	717	696	717	1,400	179.25
2007-07-02	702	715	691	715	1,600	178.75
2007-06-29	701	701	701	701	300	175.25
2007-06-28	705	705	700	700	2,000	175
2007-06-27	711	711	710	710	300	177.50
2007-06-26	706	710	706	710	1,200	177.50
2007-06-25	728	728	709	720	1,900	180
2007-06-22	727	728	720	728	1,000	182
2007-06-21	726	741	710	741	2,100	185.25
2007-06-20	735	744	735	744	1,400	186
2007-06-19	736	736	735	735	1,000	183.75
2007-06-18	740	758	740	758	2,000	189.50
2007-06-15	759	759	759	759	200	189.75
2007-06-14	765	765	764	764	300	191
2007-06-12	769	769	769	769	200	192.25
2007-06-11	770	770	770	770	1,000	192.50
2007-06-08	740	750	740	750	300	187.50
2007-06-07	740	740	740	740	100	185
2007-06-06	752	752	740	740	1,600	185
2007-06-05	768	768	768	768	400	192
2007-06-04	761	768	750	768	1,600	192
2007-06-01	765	795	751	795	2,100	198.75
2007-05-31	786	786	775	775	600	193.75
2007-05-30	780	780	780	780	400	195
2007-05-29	799	800	785	800	2,600	200
2007-05-28	741	800	741	800	2,300	200
2007-05-25	715	749	715	749	6,000	187.25
2007-05-24	814	815	814	815	700	203.75
2007-05-22	815	815	815	815	100	203.75
2007-05-21	811	811	811	811	1,000	202.75
2007-05-17	806	806	801	801	500	200.25
2007-05-14	818	820	810	820	1,500	205
2007-05-10	818	818	818	818	100	204.50
2007-05-07	816	835	816	835	1,200	208.75
2007-05-02	839	839	823	839	1,900	209.75
2007-04-27	841	841	841	841	100	210.25
2007-04-26	819	843	809	843	1,300	210.75
2007-04-25	820	820	820	820	200	205
2007-04-24	824	825	824	824	1,200	206
2007-04-20	830	844	830	844	1,000	211
2007-04-19	822	830	822	830	1,200	207.50
2007-04-16	820	850	820	850	1,300	212.50
2007-04-13	800	850	800	850	2,300	212.50
2007-04-12	830	830	830	830	1,000	207.50
2007-04-11	830	830	830	830	1,000	207.50
2007-04-10	828	828	828	828	1,000	207
2007-04-09	828	828	828	828	100	207
2007-04-05	836	836	830	830	500	207.50
2007-04-03	839	839	839	839	100	209.75
2007-04-02	832	836	816	836	1,300	209
2007-03-30	835	835	835	835	400	208.75
2007-03-29	831	835	831	835	300	208.75
2007-03-27	850	850	850	850	100	212.50
2007-03-26	836	850	836	850	2,200	212.50
2007-03-22	838	839	817	835	2,500	208.75
2007-03-20	856	856	856	856	600	214
2007-03-19	834	858	834	858	1,100	214.50
2007-03-16	845	850	845	850	800	212.50
2007-03-15	835	836	835	835	400	208.75
2007-03-13	855	859	855	859	200	214.75
2007-03-12	859	859	859	859	200	214.75
2007-03-09	842	859	842	859	1,600	214.75
2007-03-08	840	843	831	843	300	210.75
2007-03-07	820	842	800	840	9,800	210
2007-03-06	860	860	860	860	100	215
2007-03-05	858	860	838	860	1,500	215
2007-03-02	838	858	838	858	1,200	214.50
2007-03-01	840	858	830	858	2,500	214.50
2007-02-28	820	820	820	820	400	205
2007-02-27	859	860	840	860	3,400	215
2007-02-26	852	868	852	860	2,800	215
2007-02-23	876	876	876	876	200	219
2007-02-22	840	877	840	877	1,200	219.25
2007-02-21	855	855	841	850	400	212.50
2007-02-19	833	852	833	852	1,200	213
2007-02-16	833	848	833	848	700	212
2007-02-15	870	870	812	843	2,700	210.75
2007-02-14	880	880	870	871	700	217.75
2007-02-13	879	880	879	880	600	220
2007-02-09	841	879	841	879	1,800	219.75
2007-02-07	850	860	840	860	1,600	215
2007-02-06	857	860	856	856	1,700	214
2007-02-05	879	879	851	865	2,400	216.25
2007-02-02	865	880	865	880	3,000	220
2007-02-01	880	884	875	884	3,300	221
2007-01-31	895	895	875	880	3,600	220
2007-01-30	880	895	860	895	4,600	223.75
2007-01-29	853	880	845	880	3,500	220
2007-01-26	830	840	830	840	11,700	210
2007-01-25	812	824	810	824	1,800	206
2007-01-24	825	825	805	814	2,400	203.50
2007-01-23	822	822	822	822	300	205.50
2007-01-22	823	828	816	828	2,100	207
2007-01-19	828	828	827	827	500	206.75
2007-01-18	822	833	818	833	1,400	208.25
2007-01-15	820	829	820	829	3,800	207.25
2007-01-12	813	829	813	829	2,300	207.25
2007-01-11	819	819	817	817	500	204.25
2007-01-10	821	829	821	829	1,000	207.25
2007-01-09	815	815	815	815	200	203.75
2007-01-05	815	825	813	825	2,500	206.25
2007-01-04	820	820	813	813	1,300	203.25

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 [2007年度]

7551 (株)ウェッズの時系列データ [2007年度]