7551 (株)ウェッズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 335 | 354 | 335 | 354 | 300 | 88.50 |
| 2009-12-28 | 304 | 329 | 304 | 329 | 900 | 82.25 |
| 2009-12-15 | 374 | 374 | 374 | 374 | 100 | 93.50 |
| 2009-12-14 | 374 | 374 | 374 | 374 | 2,900 | 93.50 |
| 2009-12-04 | 336 | 359 | 336 | 359 | 400 | 89.75 |
| 2009-12-03 | 335 | 336 | 335 | 336 | 1,200 | 84 |
| 2009-12-02 | 335 | 335 | 335 | 335 | 100 | 83.75 |
| 2009-11-27 | 335 | 335 | 335 | 335 | 2,200 | 83.75 |
| 2009-11-26 | 351 | 351 | 351 | 351 | 100 | 87.75 |
| 2009-11-18 | 351 | 351 | 351 | 351 | 100 | 87.75 |
| 2009-11-16 | 360 | 360 | 360 | 360 | 200 | 90 |
| 2009-11-13 | 360 | 360 | 360 | 360 | 100 | 90 |
| 2009-11-10 | 360 | 360 | 360 | 360 | 100 | 90 |
| 2009-11-09 | 385 | 385 | 385 | 385 | 200 | 96.25 |
| 2009-11-06 | 385 | 385 | 385 | 385 | 200 | 96.25 |
| 2009-11-05 | 385 | 385 | 385 | 385 | 1,000 | 96.25 |
| 2009-10-30 | 380 | 380 | 380 | 380 | 1,400 | 95 |
| 2009-10-29 | 386 | 386 | 386 | 386 | 1,300 | 96.50 |
| 2009-10-28 | 386 | 386 | 386 | 386 | 1,000 | 96.50 |
| 2009-10-27 | 386 | 386 | 386 | 386 | 1,600 | 96.50 |
| 2009-10-26 | 386 | 386 | 386 | 386 | 1,300 | 96.50 |
| 2009-10-23 | 386 | 386 | 386 | 386 | 4,600 | 96.50 |
| 2009-10-22 | 386 | 386 | 386 | 386 | 1,000 | 96.50 |
| 2009-10-21 | 386 | 386 | 386 | 386 | 1,000 | 96.50 |
| 2009-10-19 | 386 | 386 | 386 | 386 | 500 | 96.50 |
| 2009-10-16 | 386 | 386 | 386 | 386 | 1,600 | 96.50 |
| 2009-10-15 | 386 | 386 | 386 | 386 | 2,000 | 96.50 |
| 2009-10-14 | 386 | 386 | 386 | 386 | 1,600 | 96.50 |
| 2009-10-09 | 385 | 385 | 385 | 385 | 100 | 96.25 |
| 2009-10-08 | 390 | 390 | 390 | 390 | 1,900 | 97.50 |
| 2009-10-07 | 390 | 390 | 390 | 390 | 1,800 | 97.50 |
| 2009-10-06 | 390 | 390 | 390 | 390 | 1,700 | 97.50 |
| 2009-10-05 | 390 | 390 | 390 | 390 | 2,400 | 97.50 |
| 2009-10-02 | 400 | 400 | 390 | 390 | 2,600 | 97.50 |
| 2009-10-01 | 405 | 405 | 405 | 405 | 2,300 | 101.25 |
| 2009-09-30 | 415 | 415 | 405 | 405 | 200 | 101.25 |
| 2009-09-29 | 425 | 425 | 425 | 425 | 300 | 106.25 |
| 2009-09-24 | 432 | 432 | 432 | 432 | 100 | 108 |
| 2009-09-18 | 435 | 435 | 435 | 435 | 2,700 | 108.75 |
| 2009-09-17 | 435 | 435 | 435 | 435 | 2,700 | 108.75 |
| 2009-09-16 | 435 | 435 | 435 | 435 | 2,700 | 108.75 |
| 2009-09-15 | 435 | 435 | 435 | 435 | 2,500 | 108.75 |
| 2009-09-14 | 435 | 435 | 435 | 435 | 3,400 | 108.75 |
| 2009-09-11 | 432 | 435 | 432 | 435 | 3,000 | 108.75 |
| 2009-09-10 | 432 | 432 | 432 | 432 | 1,900 | 108 |
| 2009-09-09 | 432 | 432 | 432 | 432 | 2,900 | 108 |
| 2009-09-08 | 434 | 434 | 432 | 432 | 2,000 | 108 |
| 2009-09-07 | 434 | 434 | 434 | 434 | 2,900 | 108.50 |
| 2009-09-04 | 435 | 435 | 434 | 434 | 3,400 | 108.50 |
| 2009-09-03 | 434 | 434 | 434 | 434 | 2,900 | 108.50 |
| 2009-09-02 | 434 | 434 | 434 | 434 | 2,900 | 108.50 |
| 2009-09-01 | 435 | 435 | 434 | 434 | 2,900 | 108.50 |
| 2009-08-31 | 435 | 435 | 435 | 435 | 2,900 | 108.75 |
| 2009-08-28 | 435 | 435 | 435 | 435 | 3,000 | 108.75 |
| 2009-08-27 | 435 | 435 | 421 | 421 | 3,300 | 105.25 |
| 2009-08-26 | 435 | 435 | 435 | 435 | 3,000 | 108.75 |
| 2009-08-25 | 435 | 435 | 435 | 435 | 2,900 | 108.75 |
| 2009-08-24 | 435 | 435 | 435 | 435 | 2,400 | 108.75 |
| 2009-08-21 | 436 | 436 | 435 | 435 | 2,700 | 108.75 |
| 2009-08-20 | 436 | 436 | 436 | 436 | 2,700 | 109 |
| 2009-08-19 | 435 | 435 | 435 | 435 | 200 | 108.75 |
| 2009-08-18 | 435 | 435 | 435 | 435 | 2,700 | 108.75 |
| 2009-08-17 | 440 | 440 | 435 | 435 | 4,500 | 108.75 |
| 2009-08-14 | 432 | 432 | 432 | 432 | 2,700 | 108 |
| 2009-08-13 | 434 | 434 | 432 | 432 | 3,000 | 108 |
| 2009-08-12 | 432 | 447 | 432 | 434 | 3,800 | 108.50 |
| 2009-08-11 | 432 | 432 | 432 | 432 | 3,500 | 108 |
| 2009-08-10 | 431 | 435 | 431 | 431 | 2,600 | 107.75 |
| 2009-08-07 | 430 | 430 | 430 | 430 | 2,300 | 107.50 |
| 2009-08-06 | 441 | 441 | 422 | 430 | 5,900 | 107.50 |
| 2009-08-05 | 453 | 453 | 440 | 440 | 3,600 | 110 |
| 2009-08-04 | 429 | 453 | 429 | 453 | 2,000 | 113.25 |
| 2009-08-03 | 410 | 416 | 410 | 416 | 1,500 | 104 |
| 2009-07-31 | 392 | 400 | 391 | 398 | 11,700 | 99.50 |
| 2009-07-30 | 390 | 390 | 390 | 390 | 200 | 97.50 |
| 2009-07-29 | 376 | 376 | 376 | 376 | 100 | 94 |
| 2009-07-28 | 389 | 389 | 389 | 389 | 1,800 | 97.25 |
| 2009-07-27 | 390 | 390 | 389 | 389 | 1,000 | 97.25 |
| 2009-07-24 | 390 | 390 | 390 | 390 | 1,500 | 97.50 |
| 2009-07-23 | 390 | 390 | 390 | 390 | 1,600 | 97.50 |
| 2009-07-22 | 390 | 390 | 385 | 390 | 1,500 | 97.50 |
| 2009-07-21 | 390 | 390 | 389 | 390 | 1,500 | 97.50 |
| 2009-07-17 | 390 | 390 | 390 | 390 | 1,700 | 97.50 |
| 2009-07-16 | 393 | 393 | 393 | 393 | 2,000 | 98.25 |
| 2009-07-15 | 390 | 390 | 390 | 390 | 1,700 | 97.50 |
| 2009-07-14 | 390 | 390 | 390 | 390 | 3,000 | 97.50 |
| 2009-07-13 | 390 | 390 | 390 | 390 | 2,800 | 97.50 |
| 2009-07-10 | 390 | 390 | 390 | 390 | 500 | 97.50 |
| 2009-07-09 | 390 | 390 | 390 | 390 | 2,400 | 97.50 |
| 2009-07-08 | 400 | 400 | 390 | 390 | 2,600 | 97.50 |
| 2009-07-07 | 400 | 400 | 400 | 400 | 2,200 | 100 |
| 2009-07-06 | 400 | 400 | 400 | 400 | 3,300 | 100 |
| 2009-07-03 | 403 | 403 | 402 | 403 | 2,500 | 100.75 |
| 2009-07-02 | 390 | 398 | 390 | 398 | 2,400 | 99.50 |
| 2009-07-01 | 377 | 390 | 377 | 390 | 4,400 | 97.50 |
| 2009-06-30 | 375 | 375 | 375 | 375 | 800 | 93.75 |
| 2009-06-29 | 371 | 372 | 371 | 372 | 300 | 93 |
| 2009-06-26 | 367 | 370 | 367 | 370 | 200 | 92.50 |
| 2009-06-25 | 370 | 371 | 366 | 367 | 1,300 | 91.75 |
| 2009-06-23 | 380 | 380 | 380 | 380 | 2,900 | 95 |
| 2009-06-22 | 379 | 390 | 379 | 380 | 3,300 | 95 |
| 2009-06-19 | 378 | 385 | 378 | 378 | 2,600 | 94.50 |
| 2009-06-18 | 376 | 377 | 376 | 377 | 1,000 | 94.25 |
| 2009-06-17 | 386 | 386 | 375 | 375 | 1,800 | 93.75 |
| 2009-06-16 | 386 | 386 | 386 | 386 | 3,000 | 96.50 |
| 2009-06-15 | 391 | 392 | 385 | 386 | 5,500 | 96.50 |
| 2009-06-12 | 390 | 390 | 390 | 390 | 1,100 | 97.50 |
| 2009-06-11 | 388 | 406 | 388 | 388 | 5,000 | 97 |
| 2009-06-10 | 386 | 387 | 386 | 387 | 1,300 | 96.75 |
| 2009-06-09 | 386 | 387 | 386 | 386 | 3,000 | 96.50 |
| 2009-06-08 | 386 | 388 | 386 | 386 | 2,600 | 96.50 |
| 2009-06-05 | 386 | 392 | 383 | 385 | 3,100 | 96.25 |
| 2009-06-04 | 381 | 390 | 381 | 381 | 2,200 | 95.25 |
| 2009-06-03 | 367 | 380 | 367 | 380 | 2,400 | 95 |
| 2009-06-02 | 365 | 366 | 365 | 366 | 800 | 91.50 |
| 2009-06-01 | 381 | 400 | 360 | 360 | 3,500 | 90 |
| 2009-05-29 | 380 | 380 | 380 | 380 | 1,700 | 95 |
| 2009-05-28 | 391 | 391 | 380 | 380 | 2,100 | 95 |
| 2009-05-27 | 392 | 392 | 391 | 391 | 2,200 | 97.75 |
| 2009-05-26 | 382 | 395 | 382 | 392 | 2,700 | 98 |
| 2009-05-25 | 368 | 382 | 368 | 382 | 2,800 | 95.50 |
| 2009-05-22 | 366 | 367 | 366 | 367 | 1,100 | 91.75 |
| 2009-05-21 | 351 | 365 | 351 | 365 | 1,900 | 91.25 |
| 2009-05-20 | 335 | 355 | 335 | 350 | 1,500 | 87.50 |
| 2009-05-19 | 335 | 335 | 334 | 334 | 1,600 | 83.50 |
| 2009-05-18 | 325 | 335 | 325 | 335 | 1,800 | 83.75 |
| 2009-05-15 | 325 | 325 | 324 | 324 | 2,700 | 81 |
| 2009-05-14 | 323 | 323 | 323 | 323 | 1,700 | 80.75 |
| 2009-05-13 | 323 | 323 | 323 | 323 | 1,600 | 80.75 |
| 2009-05-12 | 323 | 323 | 323 | 323 | 2,400 | 80.75 |
| 2009-05-11 | 323 | 323 | 323 | 323 | 2,200 | 80.75 |
| 2009-05-08 | 322 | 322 | 322 | 322 | 700 | 80.50 |
| 2009-05-07 | 322 | 322 | 322 | 322 | 900 | 80.50 |
| 2009-05-01 | 325 | 325 | 322 | 322 | 2,500 | 80.50 |
| 2009-04-28 | 329 | 329 | 322 | 325 | 700 | 81.25 |
| 2009-04-27 | 329 | 334 | 329 | 329 | 2,500 | 82.25 |
| 2009-04-24 | 309 | 309 | 309 | 309 | 1,500 | 77.25 |
| 2009-04-23 | 309 | 309 | 309 | 309 | 1,600 | 77.25 |
| 2009-04-22 | 309 | 309 | 309 | 309 | 1,600 | 77.25 |
| 2009-04-21 | 309 | 309 | 309 | 309 | 1,600 | 77.25 |
| 2009-04-20 | 309 | 309 | 309 | 309 | 1,900 | 77.25 |
| 2009-04-17 | 308 | 308 | 308 | 308 | 1,400 | 77 |
| 2009-04-16 | 307 | 307 | 307 | 307 | 1,500 | 76.75 |
| 2009-04-15 | 307 | 307 | 306 | 306 | 1,500 | 76.50 |
| 2009-04-14 | 311 | 312 | 306 | 306 | 3,400 | 76.50 |
| 2009-04-13 | 308 | 312 | 308 | 310 | 2,700 | 77.50 |
| 2009-04-10 | 308 | 308 | 308 | 308 | 1,300 | 77 |
| 2009-04-09 | 307 | 307 | 306 | 307 | 600 | 76.75 |
| 2009-04-08 | 308 | 308 | 306 | 306 | 1,800 | 76.50 |
| 2009-04-07 | 310 | 311 | 307 | 307 | 1,800 | 76.75 |
| 2009-04-06 | 308 | 308 | 307 | 308 | 1,600 | 77 |
| 2009-04-03 | 307 | 315 | 306 | 307 | 5,800 | 76.75 |
| 2009-04-02 | 307 | 307 | 306 | 306 | 1,100 | 76.50 |
| 2009-04-01 | 306 | 306 | 306 | 306 | 700 | 76.50 |
| 2009-03-31 | 308 | 308 | 305 | 306 | 800 | 76.50 |
| 2009-03-30 | 333 | 333 | 323 | 323 | 2,700 | 80.75 |
| 2009-03-27 | 350 | 350 | 305 | 333 | 1,800 | 83.25 |
| 2009-03-25 | 360 | 360 | 360 | 360 | 200 | 90 |
| 2009-03-24 | 360 | 360 | 360 | 360 | 700 | 90 |
| 2009-03-23 | 360 | 360 | 360 | 360 | 600 | 90 |
| 2009-03-19 | 370 | 370 | 360 | 360 | 600 | 90 |
| 2009-03-18 | 370 | 370 | 370 | 370 | 600 | 92.50 |
| 2009-03-17 | 370 | 370 | 370 | 370 | 600 | 92.50 |
| 2009-03-16 | 370 | 370 | 370 | 370 | 600 | 92.50 |
| 2009-03-13 | 370 | 370 | 370 | 370 | 600 | 92.50 |
| 2009-03-12 | 370 | 370 | 370 | 370 | 1,100 | 92.50 |
| 2009-03-11 | 371 | 371 | 370 | 370 | 600 | 92.50 |
| 2009-03-10 | 371 | 371 | 371 | 371 | 600 | 92.75 |
| 2009-03-09 | 371 | 371 | 370 | 371 | 600 | 92.75 |
| 2009-03-06 | 371 | 371 | 371 | 371 | 600 | 92.75 |
| 2009-03-05 | 371 | 371 | 371 | 371 | 1,200 | 92.75 |
| 2009-03-04 | 371 | 371 | 371 | 371 | 500 | 92.75 |
| 2009-03-03 | 371 | 371 | 371 | 371 | 600 | 92.75 |
| 2009-03-02 | 371 | 371 | 371 | 371 | 500 | 92.75 |
| 2009-02-27 | 371 | 371 | 371 | 371 | 900 | 92.75 |
| 2009-02-26 | 373 | 373 | 371 | 371 | 600 | 92.75 |
| 2009-02-25 | 373 | 373 | 373 | 373 | 600 | 93.25 |
| 2009-02-24 | 374 | 374 | 373 | 373 | 600 | 93.25 |
| 2009-02-23 | 359 | 374 | 359 | 374 | 1,100 | 93.50 |
| 2009-02-20 | 359 | 359 | 359 | 359 | 500 | 89.75 |
| 2009-02-19 | 360 | 360 | 359 | 359 | 500 | 89.75 |
| 2009-02-18 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2009-02-17 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2009-02-16 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2009-02-13 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2009-02-12 | 360 | 360 | 360 | 360 | 1,100 | 90 |
| 2009-02-10 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2009-02-09 | 360 | 360 | 360 | 360 | 500 | 90 |
| 2009-02-06 | 360 | 360 | 360 | 360 | 600 | 90 |
| 2009-02-05 | 360 | 360 | 360 | 360 | 900 | 90 |
| 2009-02-04 | 360 | 360 | 360 | 360 | 600 | 90 |
| 2009-02-03 | 365 | 365 | 360 | 360 | 600 | 90 |
| 2009-02-02 | 365 | 365 | 365 | 365 | 600 | 91.25 |
| 2009-01-30 | 367 | 367 | 367 | 367 | 600 | 91.75 |
| 2009-01-29 | 369 | 369 | 368 | 368 | 600 | 92 |
| 2009-01-28 | 369 | 369 | 369 | 369 | 600 | 92.25 |
| 2009-01-27 | 370 | 370 | 370 | 370 | 900 | 92.50 |
| 2009-01-26 | 370 | 370 | 370 | 370 | 500 | 92.50 |
| 2009-01-23 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2009-01-22 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2009-01-21 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2009-01-20 | 371 | 371 | 371 | 371 | 500 | 92.75 |
| 2009-01-19 | 370 | 371 | 365 | 371 | 800 | 92.75 |
| 2009-01-14 | 370 | 370 | 370 | 370 | 500 | 92.50 |
| 2009-01-13 | 371 | 371 | 371 | 371 | 2,000 | 92.75 |
| 2009-01-09 | 347 | 371 | 347 | 371 | 1,000 | 92.75 |
| 2009-01-08 | 371 | 371 | 371 | 371 | 500 | 92.75 |
| 2009-01-07 | 371 | 371 | 371 | 371 | 500 | 92.75 |
| 2009-01-06 | 371 | 371 | 371 | 371 | 500 | 92.75 |
| 2009-01-05 | 371 | 372 | 371 | 372 | 1,500 | 93 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株
