7551 (株)ウェッズ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-293713713713711,50092.75
2008-12-2635037135037130092.75
2008-12-2535138035138020095
2008-12-2235035035035030087.50
2008-12-1935035035035090087.50
2008-12-183503503503501,10087.50
2008-12-1735035035035030087.50
2008-12-1635035035035030087.50
2008-12-123523523523523,60088
2008-12-0535535535535570088.75
2008-11-2736036036036050090
2008-11-2137037037037030092.50
2008-11-2037037037037030092.50
2008-11-1937037037037040092.50
2008-11-1837037037037030092.50
2008-11-1737037037037030092.50
2008-11-1437037037037030092.50
2008-11-1237037037037090092.50
2008-11-1137037037037030092.50
2008-11-1037037037037030092.50
2008-11-0737037037037040092.50
2008-11-0537037037037090092.50
2008-11-0437037037037030092.50
2008-10-313703803503801,90095
2008-10-3037037037037030092.50
2008-10-2937037037037040092.50
2008-10-2837037037037060092.50
2008-10-1537037037037010092.50
2008-10-1435035035035010087.50
2008-10-1035035035035040087.50
2008-10-0835235235035080087.50
2008-10-06400400400400600100
2008-10-03400400400400100100
2008-10-0138938938938910097.25
2008-09-29419419419419500104.75
2008-09-18415415415415100103.75
2008-09-12450450450450500112.50
2008-09-05460460460460500115
2008-09-02510510510510600127.50
2008-09-01492495492495500123.75
2008-08-27482482482482300120.50
2008-08-25470482470482500120.50
2008-08-18395440395440900110
2008-08-14415415415415100103.75
2008-08-124174174154151,300103.75
2008-08-11430430410410700102.50
2008-08-08430430430430400107.50
2008-08-05460460455455900113.75
2008-08-04458458458458200114.50
2008-07-30481481481481200120.25
2008-07-294824824814811,000120.25
2008-07-154814814814811,100120.25
2008-07-14481481481481200120.25
2008-07-045105104804801,300120
2008-06-27519519519519400129.75
2008-06-25519519519519100129.75
2008-06-23518518518518100129.50
2008-06-205185185185182,000129.50
2008-06-17518518518518100129.50
2008-06-16520520515515200128.75
2008-06-13510510510510200127.50
2008-06-11510510510510100127.50
2008-06-05490499490499600124.75
2008-05-29492550490490300122.50
2008-05-28490490490490300122.50
2008-05-264634904634907,500122.50
2008-05-23467467466466200116.50
2008-05-22463463463463100115.75
2008-05-214754754704752,200118.75
2008-05-204694704604701,700117.50
2008-05-194794824604652,300116.25
2008-05-124705004654794,900119.75
2008-05-02465465465465600116.25
2008-05-01465465465465200116.25
2008-04-30465465465465300116.25
2008-04-284604654604651,100116.25
2008-04-17463463463463100115.75
2008-04-154604784554781,000119.50
2008-04-144504804504801,800120
2008-04-104324474324401,900110
2008-04-09440440437437400109.25
2008-04-08441446441446200111.50
2008-04-074374374374371,000109.25
2008-04-04492492472472600118
2008-04-034304924304921,500123
2008-04-02455455455455400113.75
2008-04-01475475475475300118.75
2008-03-314354754354753,200118.75
2008-03-284154804154801,700120
2008-03-274394504394502,100112.50
2008-03-24465465465465100116.25
2008-03-18475475475475600118.75
2008-03-174904904854851,100121.25
2008-03-13527527527527200131.75
2008-03-12527527527527200131.75
2008-03-10520520520520100130
2008-03-07520520519519400129.75
2008-03-06520520520520100130
2008-03-05520520519519300129.75
2008-03-035125195005191,200129.75
2008-02-28519522519522300130.50
2008-02-27519519519519400129.75
2008-02-26521521521521100130.25
2008-02-21500500500500100125
2008-02-20529529529529100132.25
2008-02-185105305105301,000132.50
2008-02-14510510510510100127.50
2008-02-135005425005421,100135.50
2008-02-12539539539539400134.75
2008-02-05544544544544400136
2008-02-045025455025452,000136.25
2008-01-314895044895043,400126
2008-01-29490490490490400122.50
2008-01-24440440440440100110
2008-01-18450450450450100112.50
2008-01-17444444444444300111
2008-01-164594594594592,000114.75
2008-01-15539539539539900134.75
2008-01-08548548548548100137
2008-01-07549549520549400137.25
2008-01-04549549549549300137.25

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