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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 371 | 371 | 371 | 371 | 1,500 | 92.75 |
| 2008-12-26 | 350 | 371 | 350 | 371 | 300 | 92.75 |
| 2008-12-25 | 351 | 380 | 351 | 380 | 200 | 95 |
| 2008-12-22 | 350 | 350 | 350 | 350 | 300 | 87.50 |
| 2008-12-19 | 350 | 350 | 350 | 350 | 900 | 87.50 |
| 2008-12-18 | 350 | 350 | 350 | 350 | 1,100 | 87.50 |
| 2008-12-17 | 350 | 350 | 350 | 350 | 300 | 87.50 |
| 2008-12-16 | 350 | 350 | 350 | 350 | 300 | 87.50 |
| 2008-12-12 | 352 | 352 | 352 | 352 | 3,600 | 88 |
| 2008-12-05 | 355 | 355 | 355 | 355 | 700 | 88.75 |
| 2008-11-27 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2008-11-21 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-20 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-19 | 370 | 370 | 370 | 370 | 400 | 92.50 |
| 2008-11-18 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-17 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-14 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-12 | 370 | 370 | 370 | 370 | 900 | 92.50 |
| 2008-11-11 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-10 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-11-07 | 370 | 370 | 370 | 370 | 400 | 92.50 |
| 2008-11-05 | 370 | 370 | 370 | 370 | 900 | 92.50 |
| 2008-11-04 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-10-31 | 370 | 380 | 350 | 380 | 1,900 | 95 |
| 2008-10-30 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-10-29 | 370 | 370 | 370 | 370 | 400 | 92.50 |
| 2008-10-28 | 370 | 370 | 370 | 370 | 600 | 92.50 |
| 2008-10-15 | 370 | 370 | 370 | 370 | 100 | 92.50 |
| 2008-10-14 | 350 | 350 | 350 | 350 | 100 | 87.50 |
| 2008-10-10 | 350 | 350 | 350 | 350 | 400 | 87.50 |
| 2008-10-08 | 352 | 352 | 350 | 350 | 800 | 87.50 |
| 2008-10-06 | 400 | 400 | 400 | 400 | 600 | 100 |
| 2008-10-03 | 400 | 400 | 400 | 400 | 100 | 100 |
| 2008-10-01 | 389 | 389 | 389 | 389 | 100 | 97.25 |
| 2008-09-29 | 419 | 419 | 419 | 419 | 500 | 104.75 |
| 2008-09-18 | 415 | 415 | 415 | 415 | 100 | 103.75 |
| 2008-09-12 | 450 | 450 | 450 | 450 | 500 | 112.50 |
| 2008-09-05 | 460 | 460 | 460 | 460 | 500 | 115 |
| 2008-09-02 | 510 | 510 | 510 | 510 | 600 | 127.50 |
| 2008-09-01 | 492 | 495 | 492 | 495 | 500 | 123.75 |
| 2008-08-27 | 482 | 482 | 482 | 482 | 300 | 120.50 |
| 2008-08-25 | 470 | 482 | 470 | 482 | 500 | 120.50 |
| 2008-08-18 | 395 | 440 | 395 | 440 | 900 | 110 |
| 2008-08-14 | 415 | 415 | 415 | 415 | 100 | 103.75 |
| 2008-08-12 | 417 | 417 | 415 | 415 | 1,300 | 103.75 |
| 2008-08-11 | 430 | 430 | 410 | 410 | 700 | 102.50 |
| 2008-08-08 | 430 | 430 | 430 | 430 | 400 | 107.50 |
| 2008-08-05 | 460 | 460 | 455 | 455 | 900 | 113.75 |
| 2008-08-04 | 458 | 458 | 458 | 458 | 200 | 114.50 |
| 2008-07-30 | 481 | 481 | 481 | 481 | 200 | 120.25 |
| 2008-07-29 | 482 | 482 | 481 | 481 | 1,000 | 120.25 |
| 2008-07-15 | 481 | 481 | 481 | 481 | 1,100 | 120.25 |
| 2008-07-14 | 481 | 481 | 481 | 481 | 200 | 120.25 |
| 2008-07-04 | 510 | 510 | 480 | 480 | 1,300 | 120 |
| 2008-06-27 | 519 | 519 | 519 | 519 | 400 | 129.75 |
| 2008-06-25 | 519 | 519 | 519 | 519 | 100 | 129.75 |
| 2008-06-23 | 518 | 518 | 518 | 518 | 100 | 129.50 |
| 2008-06-20 | 518 | 518 | 518 | 518 | 2,000 | 129.50 |
| 2008-06-17 | 518 | 518 | 518 | 518 | 100 | 129.50 |
| 2008-06-16 | 520 | 520 | 515 | 515 | 200 | 128.75 |
| 2008-06-13 | 510 | 510 | 510 | 510 | 200 | 127.50 |
| 2008-06-11 | 510 | 510 | 510 | 510 | 100 | 127.50 |
| 2008-06-05 | 490 | 499 | 490 | 499 | 600 | 124.75 |
| 2008-05-29 | 492 | 550 | 490 | 490 | 300 | 122.50 |
| 2008-05-28 | 490 | 490 | 490 | 490 | 300 | 122.50 |
| 2008-05-26 | 463 | 490 | 463 | 490 | 7,500 | 122.50 |
| 2008-05-23 | 467 | 467 | 466 | 466 | 200 | 116.50 |
| 2008-05-22 | 463 | 463 | 463 | 463 | 100 | 115.75 |
| 2008-05-21 | 475 | 475 | 470 | 475 | 2,200 | 118.75 |
| 2008-05-20 | 469 | 470 | 460 | 470 | 1,700 | 117.50 |
| 2008-05-19 | 479 | 482 | 460 | 465 | 2,300 | 116.25 |
| 2008-05-12 | 470 | 500 | 465 | 479 | 4,900 | 119.75 |
| 2008-05-02 | 465 | 465 | 465 | 465 | 600 | 116.25 |
| 2008-05-01 | 465 | 465 | 465 | 465 | 200 | 116.25 |
| 2008-04-30 | 465 | 465 | 465 | 465 | 300 | 116.25 |
| 2008-04-28 | 460 | 465 | 460 | 465 | 1,100 | 116.25 |
| 2008-04-17 | 463 | 463 | 463 | 463 | 100 | 115.75 |
| 2008-04-15 | 460 | 478 | 455 | 478 | 1,000 | 119.50 |
| 2008-04-14 | 450 | 480 | 450 | 480 | 1,800 | 120 |
| 2008-04-10 | 432 | 447 | 432 | 440 | 1,900 | 110 |
| 2008-04-09 | 440 | 440 | 437 | 437 | 400 | 109.25 |
| 2008-04-08 | 441 | 446 | 441 | 446 | 200 | 111.50 |
| 2008-04-07 | 437 | 437 | 437 | 437 | 1,000 | 109.25 |
| 2008-04-04 | 492 | 492 | 472 | 472 | 600 | 118 |
| 2008-04-03 | 430 | 492 | 430 | 492 | 1,500 | 123 |
| 2008-04-02 | 455 | 455 | 455 | 455 | 400 | 113.75 |
| 2008-04-01 | 475 | 475 | 475 | 475 | 300 | 118.75 |
| 2008-03-31 | 435 | 475 | 435 | 475 | 3,200 | 118.75 |
| 2008-03-28 | 415 | 480 | 415 | 480 | 1,700 | 120 |
| 2008-03-27 | 439 | 450 | 439 | 450 | 2,100 | 112.50 |
| 2008-03-24 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2008-03-18 | 475 | 475 | 475 | 475 | 600 | 118.75 |
| 2008-03-17 | 490 | 490 | 485 | 485 | 1,100 | 121.25 |
| 2008-03-13 | 527 | 527 | 527 | 527 | 200 | 131.75 |
| 2008-03-12 | 527 | 527 | 527 | 527 | 200 | 131.75 |
| 2008-03-10 | 520 | 520 | 520 | 520 | 100 | 130 |
| 2008-03-07 | 520 | 520 | 519 | 519 | 400 | 129.75 |
| 2008-03-06 | 520 | 520 | 520 | 520 | 100 | 130 |
| 2008-03-05 | 520 | 520 | 519 | 519 | 300 | 129.75 |
| 2008-03-03 | 512 | 519 | 500 | 519 | 1,200 | 129.75 |
| 2008-02-28 | 519 | 522 | 519 | 522 | 300 | 130.50 |
| 2008-02-27 | 519 | 519 | 519 | 519 | 400 | 129.75 |
| 2008-02-26 | 521 | 521 | 521 | 521 | 100 | 130.25 |
| 2008-02-21 | 500 | 500 | 500 | 500 | 100 | 125 |
| 2008-02-20 | 529 | 529 | 529 | 529 | 100 | 132.25 |
| 2008-02-18 | 510 | 530 | 510 | 530 | 1,000 | 132.50 |
| 2008-02-14 | 510 | 510 | 510 | 510 | 100 | 127.50 |
| 2008-02-13 | 500 | 542 | 500 | 542 | 1,100 | 135.50 |
| 2008-02-12 | 539 | 539 | 539 | 539 | 400 | 134.75 |
| 2008-02-05 | 544 | 544 | 544 | 544 | 400 | 136 |
| 2008-02-04 | 502 | 545 | 502 | 545 | 2,000 | 136.25 |
| 2008-01-31 | 489 | 504 | 489 | 504 | 3,400 | 126 |
| 2008-01-29 | 490 | 490 | 490 | 490 | 400 | 122.50 |
| 2008-01-24 | 440 | 440 | 440 | 440 | 100 | 110 |
| 2008-01-18 | 450 | 450 | 450 | 450 | 100 | 112.50 |
| 2008-01-17 | 444 | 444 | 444 | 444 | 300 | 111 |
| 2008-01-16 | 459 | 459 | 459 | 459 | 2,000 | 114.75 |
| 2008-01-15 | 539 | 539 | 539 | 539 | 900 | 134.75 |
| 2008-01-08 | 548 | 548 | 548 | 548 | 100 | 137 |
| 2008-01-07 | 549 | 549 | 520 | 549 | 400 | 137.25 |
| 2008-01-04 | 549 | 549 | 549 | 549 | 300 | 137.25 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株