7551 (株)ウェッズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	414	415	414	415	200	103.75
2011-12-29	413	413	412	412	300	103
2011-12-28	410	415	410	415	700	103.75
2011-12-27	408	410	405	410	11,100	102.50
2011-12-26	407	412	405	405	36,700	101.25
2011-12-22	403	405	403	405	2,300	101.25
2011-12-21	402	402	400	400	2,200	100
2011-12-20	400	400	400	400	6,800	100
2011-12-19	406	406	405	405	200	101.25
2011-12-16	405	406	405	406	3,400	101.50
2011-12-15	402	405	402	405	500	101.25
2011-12-14	405	405	405	405	100	101.25
2011-12-13	406	406	398	400	5,400	100
2011-12-12	405	406	405	405	21,000	101.25
2011-12-08	405	405	405	405	100	101.25
2011-12-06	405	407	404	404	1,200	101
2011-12-05	404	404	403	403	1,700	100.75
2011-12-02	403	403	403	403	300	100.75
2011-12-01	402	402	402	402	800	100.50
2011-11-30	402	402	402	402	300	100.50
2011-11-29	402	402	402	402	400	100.50
2011-11-28	402	402	402	402	100	100.50
2011-11-25	399	399	398	398	1,200	99.50
2011-11-24	402	402	398	398	600	99.50
2011-11-21	399	399	399	399	500	99.75
2011-11-18	398	401	397	399	2,300	99.75
2011-11-17	400	400	400	400	1,000	100
2011-11-16	400	400	400	400	1,300	100
2011-11-14	401	401	401	401	100	100.25
2011-11-11	401	407	400	400	500	100
2011-11-10	401	402	401	402	200	100.50
2011-11-09	409	409	409	409	1,000	102.25
2011-11-08	403	403	403	403	300	100.75
2011-11-07	401	401	401	401	200	100.25
2011-11-04	400	401	400	401	1,100	100.25
2011-11-02	403	403	400	400	2,500	100
2011-10-31	406	406	406	406	200	101.50
2011-10-28	407	407	402	402	500	100.50
2011-10-27	403	404	400	404	6,200	101
2011-10-26	405	405	400	403	8,100	100.75
2011-10-25	402	404	401	404	1,100	101
2011-10-24	403	403	400	400	5,100	100
2011-10-21	396	396	395	395	600	98.75
2011-10-20	395	400	394	394	1,700	98.50
2011-10-19	408	408	408	408	1,000	102
2011-10-18	408	408	408	408	300	102
2011-10-17	408	414	408	414	1,500	103.50
2011-10-13	414	414	414	414	2,000	103.50
2011-10-12	404	404	402	402	1,500	100.50
2011-10-11	400	403	400	402	1,300	100.50
2011-10-07	395	398	395	398	200	99.50
2011-10-06	399	399	399	399	500	99.75
2011-10-05	400	400	390	390	2,300	97.50
2011-10-04	401	401	396	397	4,900	99.25
2011-10-03	399	399	398	398	1,100	99.50
2011-09-30	402	402	400	400	600	100
2011-09-29	400	402	400	400	1,700	100
2011-09-28	400	400	398	398	600	99.50
2011-09-26	412	412	400	400	1,800	100
2011-09-22	405	406	405	406	300	101.50
2011-09-20	407	407	406	406	400	101.50
2011-09-16	405	405	404	405	1,200	101.25
2011-09-15	407	407	403	403	1,400	100.75
2011-09-14	404	404	403	403	900	100.75
2011-09-12	405	406	405	405	1,500	101.25
2011-09-09	408	408	405	405	2,100	101.25
2011-09-08	406	406	406	406	1,100	101.50
2011-09-07	403	403	403	403	100	100.75
2011-09-05	414	414	414	414	800	103.50
2011-09-01	414	414	414	414	100	103.50
2011-08-31	412	412	412	412	100	103
2011-08-30	409	410	403	406	600	101.50
2011-08-29	410	410	410	410	900	102.50
2011-08-26	401	410	401	410	700	102.50
2011-08-25	401	401	401	401	100	100.25
2011-08-24	401	401	401	401	100	100.25
2011-08-23	404	405	400	400	9,100	100
2011-08-22	405	405	403	403	300	100.75
2011-08-19	413	413	401	408	3,700	102
2011-08-17	420	420	420	420	2,400	105
2011-08-16	413	420	413	420	1,100	105
2011-08-15	413	413	413	413	300	103.25
2011-08-12	412	412	412	412	500	103
2011-08-10	410	410	410	410	2,100	102.50
2011-08-09	404	405	399	399	5,700	99.75
2011-08-08	406	409	406	406	1,900	101.50
2011-08-05	406	408	406	408	2,900	102
2011-08-04	415	415	415	415	100	103.75
2011-08-03	412	412	407	409	1,500	102.25
2011-08-02	418	420	415	418	900	104.50
2011-08-01	405	420	405	415	3,100	103.75
2011-07-29	411	414	405	405	10,600	101.25
2011-07-28	425	429	417	417	4,200	104.25
2011-07-27	423	424	415	419	35,100	104.75
2011-07-26	407	410	407	410	2,300	102.50
2011-07-25	406	408	406	407	13,500	101.75
2011-07-22	406	408	405	405	6,500	101.25
2011-07-21	405	406	405	406	700	101.50
2011-07-20	406	406	405	406	2,200	101.50
2011-07-19	403	406	403	403	2,000	100.75
2011-07-15	400	403	400	403	800	100.75
2011-07-14	400	402	400	400	2,500	100
2011-07-13	403	404	400	401	7,100	100.25
2011-07-12	409	409	403	404	6,100	101
2011-07-11	405	409	405	409	800	102.25
2011-07-08	404	410	404	405	2,500	101.25
2011-07-07	406	408	406	406	1,700	101.50
2011-07-06	406	406	406	406	100	101.50
2011-07-05	402	408	400	400	3,800	100
2011-07-04	406	407	399	400	11,600	100
2011-07-01	403	403	402	402	3,000	100.50
2011-06-30	403	405	403	405	500	101.25
2011-06-29	403	403	402	403	4,300	100.75
2011-06-28	400	400	400	400	3,600	100
2011-06-27	400	400	400	400	2,000	100
2011-06-24	404	404	404	404	400	101
2011-06-23	406	406	400	400	6,300	100
2011-06-22	399	399	399	399	100	99.75
2011-06-21	400	400	400	400	700	100
2011-06-20	405	405	405	405	100	101.25
2011-06-17	399	407	399	407	300	101.75
2011-06-16	396	396	394	396	3,100	99
2011-06-15	396	401	393	396	1,200	99
2011-06-14	400	400	392	393	1,300	98.25
2011-06-13	399	404	399	399	1,500	99.75
2011-06-10	395	400	395	400	4,500	100
2011-06-09	389	400	389	389	700	97.25
2011-06-08	390	390	389	390	1,200	97.50
2011-06-07	391	391	380	380	12,100	95
2011-06-06	402	402	402	402	300	100.50
2011-06-03	400	400	400	400	500	100
2011-05-31	401	401	400	400	600	100
2011-05-30	402	402	399	399	1,200	99.75
2011-05-27	402	402	402	402	100	100.50
2011-05-26	394	394	394	394	2,600	98.50
2011-05-25	402	402	402	402	700	100.50
2011-05-23	397	397	396	396	300	99
2011-05-20	394	397	394	397	600	99.25
2011-05-19	397	397	396	396	2,600	99
2011-05-18	398	399	397	397	1,500	99.25
2011-05-17	398	398	398	398	200	99.50
2011-05-16	402	402	398	398	5,000	99.50
2011-05-13	408	410	401	401	2,000	100.25
2011-05-12	410	410	408	408	1,600	102
2011-05-11	402	404	402	404	500	101
2011-05-09	402	403	402	403	700	100.75
2011-05-06	400	400	394	395	700	98.75
2011-05-02	400	400	400	400	1,000	100
2011-04-27	400	400	400	400	600	100
2011-04-26	400	400	400	400	200	100
2011-04-25	402	402	400	400	2,000	100
2011-04-22	399	402	399	402	200	100.50
2011-04-21	398	400	398	399	500	99.75
2011-04-20	398	399	398	398	1,200	99.50
2011-04-19	400	400	398	398	500	99.50
2011-04-18	404	404	400	400	200	100
2011-04-15	413	413	410	410	300	102.50
2011-04-13	400	400	400	400	100	100
2011-04-12	405	405	405	405	500	101.25
2011-04-11	400	421	400	405	1,600	101.25
2011-04-08	400	400	400	400	100	100
2011-04-07	399	399	396	396	1,600	99
2011-04-06	399	399	399	399	200	99.75
2011-04-05	405	410	405	410	1,300	102.50
2011-04-04	410	410	405	405	200	101.25
2011-04-01	400	405	400	405	400	101.25
2011-03-31	410	410	410	410	500	102.50
2011-03-30	402	402	402	402	2,400	100.50
2011-03-29	420	420	404	410	1,200	102.50
2011-03-28	420	432	420	432	4,100	108
2011-03-25	422	437	419	420	2,700	105
2011-03-24	429	429	422	422	500	105.50
2011-03-23	415	433	414	421	3,900	105.25
2011-03-22	425	435	420	421	7,200	105.25
2011-03-18	370	425	370	425	3,100	106.25
2011-03-17	341	365	341	365	2,100	91.25
2011-03-16	325	365	325	365	4,400	91.25
2011-03-15	415	415	340	340	5,500	85
2011-03-14	412	430	398	420	8,100	105
2011-03-11	465	468	450	468	8,600	117
2011-03-10	465	465	465	465	100	116.25
2011-03-09	469	469	465	465	1,600	116.25
2011-03-08	475	476	467	469	2,600	117.25
2011-03-07	469	480	468	478	2,800	119.50
2011-03-04	467	468	465	466	4,300	116.50
2011-03-03	460	466	460	466	300	116.50
2011-03-02	463	463	459	459	2,200	114.75
2011-03-01	463	468	463	463	2,600	115.75
2011-02-28	458	462	458	459	1,600	114.75
2011-02-25	462	462	450	457	4,300	114.25
2011-02-24	464	467	458	459	7,200	114.75
2011-02-23	466	471	460	467	6,100	116.75
2011-02-22	471	472	463	470	5,100	117.50
2011-02-21	473	475	467	467	20,900	116.75
2011-02-18	483	483	465	465	12,600	116.25
2011-02-17	489	489	483	483	1,500	120.75
2011-02-16	497	505	489	489	5,300	122.25
2011-02-15	495	500	495	495	2,000	123.75
2011-02-14	474	495	474	495	7,300	123.75
2011-02-10	464	468	464	468	300	117
2011-02-09	478	478	452	460	14,200	115
2011-02-08	475	480	470	470	12,000	117.50
2011-02-07	465	475	461	472	14,100	118
2011-02-04	461	461	455	461	6,500	115.25
2011-02-03	456	466	455	458	9,300	114.50
2011-02-02	458	458	455	455	1,600	113.75
2011-02-01	448	455	448	455	2,100	113.75
2011-01-31	454	458	447	448	7,000	112
2011-01-28	453	474	450	470	17,700	117.50
2011-01-27	435	468	430	438	52,800	109.50
2011-01-26	460	510	404	411	105,700	102.75
2011-01-25	430	430	430	430	2,000	107.50
2011-01-24	415	425	415	425	1,900	106.25
2011-01-21	410	410	410	410	1,300	102.50
2011-01-17	405	405	405	405	100	101.25
2011-01-13	415	415	415	415	1,000	103.75
2011-01-12	415	415	415	415	1,400	103.75
2011-01-11	407	415	400	415	1,500	103.75
2011-01-07	393	393	380	386	6,600	96.50

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 [2011年度]

7551 (株)ウェッズの時系列データ [2011年度]