7551 (株)ウェッズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-27	393	400	393	393	1,300	98.25
2010-12-20	408	408	392	393	700	98.25
2010-12-16	415	415	413	413	300	103.25
2010-12-15	388	389	388	389	700	97.25
2010-12-14	388	388	388	388	300	97
2010-12-13	378	378	378	378	100	94.50
2010-12-10	378	378	378	378	200	94.50
2010-12-09	370	370	370	370	600	92.50
2010-12-08	370	374	370	370	300	92.50
2010-12-07	370	370	370	370	3,300	92.50
2010-12-06	361	370	361	370	800	92.50
2010-12-02	360	360	360	360	2,100	90
2010-11-29	358	367	358	358	3,200	89.50
2010-11-25	358	358	358	358	2,000	89.50
2010-11-24	366	366	366	366	800	91.50
2010-11-22	367	367	367	367	600	91.75
2010-11-19	366	366	366	366	100	91.50
2010-11-12	358	358	358	358	700	89.50
2010-11-09	359	359	358	358	1,000	89.50
2010-11-08	365	365	365	365	600	91.25
2010-11-02	366	366	365	365	1,000	91.25
2010-11-01	366	366	366	366	700	91.50
2010-10-29	365	366	364	366	3,100	91.50
2010-10-28	349	349	349	349	1,200	87.25
2010-10-27	365	365	365	365	600	91.25
2010-10-22	365	365	365	365	400	91.25
2010-10-21	365	365	365	365	100	91.25
2010-10-19	362	362	362	362	100	90.50
2010-10-15	372	372	372	372	500	93
2010-10-12	378	378	378	378	400	94.50
2010-10-07	378	378	378	378	100	94.50
2010-10-05	379	379	378	378	1,800	94.50
2010-09-30	378	378	378	378	100	94.50
2010-09-28	382	382	382	382	400	95.50
2010-09-27	382	382	382	382	100	95.50
2010-09-22	374	374	374	374	100	93.50
2010-09-13	362	362	362	362	600	90.50
2010-09-09	362	362	362	362	100	90.50
2010-09-06	362	362	362	362	200	90.50
2010-08-30	360	360	360	360	2,500	90
2010-08-27	374	374	370	370	400	92.50
2010-08-26	370	370	370	370	500	92.50
2010-08-20	370	370	370	370	400	92.50
2010-08-13	370	370	370	370	600	92.50
2010-08-12	365	370	365	370	500	92.50
2010-08-11	360	363	360	363	1,100	90.75
2010-08-05	397	397	397	397	500	99.25
2010-08-03	398	398	397	397	500	99.25
2010-07-28	409	409	409	409	700	102.25
2010-07-27	408	408	408	408	300	102
2010-07-26	408	408	408	408	100	102
2010-07-12	408	408	408	408	3,000	102
2010-07-05	400	408	400	408	1,200	102
2010-06-30	383	400	383	400	200	100
2010-06-29	447	447	447	447	400	111.75
2010-06-28	450	450	450	450	1,000	112.50
2010-06-21	400	420	400	420	2,000	105
2010-06-18	400	402	400	400	2,800	100
2010-06-15	411	411	411	411	100	102.75
2010-06-14	388	420	388	420	2,500	105
2010-06-11	371	388	371	388	1,100	97
2010-06-10	374	374	374	374	100	93.50
2010-06-04	397	397	397	397	500	99.25
2010-06-03	397	397	397	397	400	99.25
2010-05-31	389	389	365	389	1,700	97.25
2010-05-28	375	385	375	375	1,100	93.75
2010-05-27	398	398	398	398	400	99.50
2010-05-25	400	400	400	400	100	100
2010-05-24	400	400	400	400	1,000	100
2010-05-21	361	384	361	384	300	96
2010-05-20	385	385	385	385	100	96.25
2010-05-19	390	390	390	390	500	97.50
2010-05-12	430	430	430	430	500	107.50
2010-05-10	430	430	430	430	1,000	107.50
2010-04-30	414	429	401	429	2,900	107.25
2010-04-27	415	420	414	414	1,100	103.50
2010-04-26	405	414	405	414	3,900	103.50
2010-04-23	404	404	404	404	100	101
2010-04-22	405	405	404	404	2,100	101
2010-04-21	403	403	403	403	600	100.75
2010-04-20	400	400	400	400	900	100
2010-04-12	405	405	405	405	600	101.25
2010-04-08	405	405	405	405	100	101.25
2010-04-07	405	405	400	400	1,500	100
2010-04-06	392	399	392	399	200	99.75
2010-04-05	405	405	405	405	500	101.25
2010-04-02	382	415	382	405	2,100	101.25
2010-04-01	381	398	381	398	1,200	99.50
2010-03-31	390	390	390	390	100	97.50
2010-03-29	390	390	390	390	200	97.50
2010-03-26	380	390	380	390	600	97.50
2010-03-25	371	375	371	375	800	93.75
2010-03-24	375	375	375	375	800	93.75
2010-03-23	370	370	370	370	400	92.50
2010-03-19	375	375	375	375	500	93.75
2010-03-18	375	375	375	375	100	93.75
2010-03-17	380	380	371	371	1,500	92.75
2010-03-15	355	383	352	383	3,700	95.75
2010-03-12	352	352	352	352	500	88
2010-03-10	350	355	350	352	900	88
2010-03-09	347	364	347	364	3,900	91
2010-03-08	379	379	379	379	500	94.75
2010-03-05	358	358	352	352	600	88
2010-03-01	358	358	358	358	500	89.50
2010-02-25	358	358	358	358	100	89.50
2010-02-19	348	348	348	348	100	87
2010-02-17	340	340	340	340	1,000	85
2010-02-15	355	355	355	355	200	88.75
2010-02-12	353	353	353	353	2,100	88.25
2010-02-09	353	353	353	353	100	88.25
2010-02-08	353	353	353	353	300	88.25
2010-02-05	345	353	345	353	300	88.25
2010-02-04	345	345	345	345	500	86.25
2010-02-03	343	345	343	345	200	86.25
2010-02-02	343	343	343	343	100	85.75
2010-02-01	345	345	345	345	100	86.25
2010-01-29	355	355	355	355	100	88.75
2010-01-28	361	362	361	362	200	90.50
2010-01-27	361	361	361	361	2,000	90.25
2010-01-26	400	400	361	361	1,200	90.25
2010-01-20	361	361	361	361	300	90.25
2010-01-19	361	361	361	361	200	90.25
2010-01-18	361	369	361	361	2,100	90.25
2010-01-15	354	358	353	354	2,300	88.50
2010-01-14	352	375	352	375	1,000	93.75
2010-01-12	346	346	346	346	700	86.50
2010-01-08	341	345	341	345	200	86.25
2010-01-06	355	355	355	355	100	88.75
2010-01-05	355	356	355	355	1,300	88.75
2010-01-04	354	355	350	355	600	88.75

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7551 (株)ウェッズ の時系列データ [2010年度]

7551 (株)ウェッズの時系列データ [2010年度]