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