7551 (株)ウェッズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	785	785	770	784	16,100	392
2013-12-27	790	792	780	782	17,400	391
2013-12-26	760	777	760	775	23,300	387.50
2013-12-25	730	754	725	754	38,700	377
2013-12-24	740	750	733	745	22,000	372.50
2013-12-20	745	769	741	741	48,200	370.50
2013-12-19	745	752	738	744	16,700	372
2013-12-18	748	750	730	730	19,200	365
2013-12-17	756	768	746	748	15,200	374
2013-12-16	753	800	749	749	45,200	374.50
2013-12-13	755	775	750	756	28,400	378
2013-12-12	774	780	767	770	21,900	385
2013-12-11	777	781	760	774	16,400	387
2013-12-10	790	790	769	780	38,600	390
2013-12-09	800	800	766	795	51,000	397.50
2013-12-06	763	788	760	780	17,400	390
2013-12-05	776	785	755	766	17,600	383
2013-12-04	800	800	771	776	28,200	388
2013-12-03	815	815	782	792	46,700	396
2013-12-02	763	800	763	785	25,900	392.50
2013-11-29	758	773	748	764	21,200	382
2013-11-28	760	770	741	752	39,600	376
2013-11-27	779	779	756	758	26,300	379
2013-11-26	805	805	754	779	36,900	389.50
2013-11-25	801	820	780	780	47,700	390
2013-11-22	840	840	796	813	72,400	406.50
2013-11-21	853	865	813	825	106,900	412.50
2013-11-20	830	879	801	868	131,300	434
2013-11-19	847	850	787	816	150,400	408
2013-11-18	845	900	802	842	374,900	421
2013-11-15	706	850	698	800	334,900	400
2013-11-14	705	720	699	706	30,500	353
2013-11-13	720	720	698	705	25,800	352.50
2013-11-12	686	740	676	700	84,800	350
2013-11-11	685	689	662	683	23,200	341.50
2013-11-08	676	694	676	684	6,000	342
2013-11-07	689	697	689	693	5,500	346.50
2013-11-06	685	696	685	690	12,100	345
2013-11-05	690	690	678	685	12,200	342.50
2013-11-01	685	685	668	680	18,400	340
2013-10-31	691	691	679	685	9,900	342.50
2013-10-30	685	708	683	687	40,600	343.50
2013-10-29	667	677	665	673	22,100	336.50
2013-10-28	675	680	670	679	18,400	339.50
2013-10-25	668	676	668	674	12,400	337
2013-10-24	665	668	662	665	6,200	332.50
2013-10-23	660	666	659	665	21,300	332.50
2013-10-22	667	668	659	661	10,100	330.50
2013-10-21	670	672	660	663	10,400	331.50
2013-10-18	666	667	660	660	7,200	330
2013-10-17	666	677	664	666	4,700	333
2013-10-16	665	669	658	664	8,000	332
2013-10-15	670	675	655	663	18,500	331.50
2013-10-11	655	662	650	662	6,200	331
2013-10-10	660	662	650	650	18,000	325
2013-10-09	665	669	662	669	1,900	334.50
2013-10-08	668	669	659	669	9,000	334.50
2013-10-07	666	675	660	675	2,600	337.50
2013-10-04	674	678	660	660	9,700	330
2013-10-03	674	679	673	678	2,000	339
2013-10-02	670	678	669	673	10,900	336.50
2013-10-01	680	680	662	669	14,700	334.50
2013-09-30	681	690	680	686	11,900	343
2013-09-27	678	708	678	704	25,100	352
2013-09-26	664	680	658	675	11,200	337.50
2013-09-25	1,364	1,371	1,360	1,360	7,900	340
2013-09-24	1,345	1,361	1,342	1,360	13,400	340
2013-09-20	1,356	1,375	1,356	1,375	7,600	343.75
2013-09-19	1,354	1,365	1,351	1,359	5,000	339.75
2013-09-18	1,361	1,365	1,350	1,355	8,100	338.75
2013-09-17	1,342	1,375	1,342	1,361	7,500	340.25
2013-09-13	1,301	1,315	1,300	1,312	3,400	328
2013-09-12	1,279	1,293	1,277	1,293	2,300	323.25
2013-09-11	1,265	1,279	1,265	1,279	3,200	319.75
2013-09-10	1,258	1,263	1,255	1,259	700	314.75
2013-09-09	1,267	1,269	1,257	1,258	700	314.50
2013-09-06	1,262	1,262	1,251	1,251	7,200	312.75
2013-09-05	1,269	1,278	1,251	1,270	5,200	317.50
2013-09-04	1,258	1,269	1,256	1,269	2,600	317.25
2013-09-03	1,260	1,260	1,252	1,260	2,800	315
2013-09-02	1,247	1,250	1,245	1,250	4,500	312.50
2013-08-30	1,252	1,252	1,246	1,247	1,200	311.75
2013-08-29	1,260	1,260	1,246	1,248	1,500	312
2013-08-28	1,280	1,280	1,260	1,260	2,700	315
2013-08-27	1,270	1,281	1,263	1,275	2,400	318.75
2013-08-26	1,271	1,278	1,262	1,264	1,900	316
2013-08-23	1,260	1,275	1,253	1,262	3,900	315.50
2013-08-22	1,258	1,260	1,250	1,260	3,600	315
2013-08-21	1,267	1,267	1,241	1,250	6,400	312.50
2013-08-20	1,280	1,280	1,268	1,268	3,100	317
2013-08-19	1,290	1,292	1,278	1,278	2,200	319.50
2013-08-16	1,288	1,290	1,274	1,290	1,500	322.50
2013-08-15	1,290	1,290	1,271	1,289	5,900	322.25
2013-08-14	1,280	1,290	1,280	1,290	500	322.50
2013-08-13	1,266	1,282	1,264	1,280	3,300	320
2013-08-12	1,305	1,310	1,282	1,285	3,200	321.25
2013-08-09	1,330	1,345	1,318	1,320	2,000	330
2013-08-08	1,368	1,368	1,317	1,319	5,800	329.75
2013-08-07	1,370	1,370	1,345	1,345	4,800	336.25
2013-08-06	1,340	1,370	1,340	1,370	6,800	342.50
2013-08-05	1,295	1,340	1,286	1,340	6,600	335
2013-08-02	1,251	1,291	1,251	1,285	3,900	321.25
2013-08-01	1,261	1,289	1,239	1,270	6,000	317.50
2013-07-31	1,263	1,270	1,257	1,270	900	317.50
2013-07-30	1,282	1,282	1,260	1,265	4,300	316.25
2013-07-29	1,303	1,303	1,251	1,293	6,800	323.25
2013-07-26	1,251	1,310	1,251	1,303	19,100	325.75
2013-07-25	1,263	1,280	1,255	1,260	7,500	315
2013-07-24	1,261	1,261	1,246	1,255	4,100	313.75
2013-07-23	1,249	1,258	1,249	1,253	2,500	313.25
2013-07-22	1,259	1,259	1,248	1,248	8,300	312
2013-07-19	1,260	1,270	1,234	1,270	13,700	317.50
2013-07-18	1,257	1,264	1,250	1,262	4,100	315.50
2013-07-17	1,250	1,259	1,240	1,250	9,500	312.50
2013-07-16	1,243	1,264	1,242	1,250	5,600	312.50
2013-07-12	1,244	1,245	1,234	1,234	2,200	308.50
2013-07-11	1,226	1,231	1,222	1,231	3,300	307.75
2013-07-10	1,240	1,255	1,230	1,230	4,600	307.50
2013-07-09	1,235	1,249	1,215	1,242	16,800	310.50
2013-07-08	1,298	1,308	1,272	1,272	9,300	318
2013-07-05	1,280	1,293	1,266	1,284	3,400	321
2013-07-04	1,278	1,290	1,273	1,273	2,400	318.25
2013-07-03	1,298	1,310	1,261	1,278	18,100	319.50
2013-07-02	1,234	1,274	1,230	1,270	10,700	317.50
2013-07-01	1,200	1,240	1,195	1,234	19,200	308.50
2013-06-28	1,178	1,189	1,161	1,187	9,100	296.75
2013-06-27	1,157	1,178	1,141	1,177	10,200	294.25
2013-06-26	1,200	1,210	1,160	1,176	20,300	294
2013-06-25	1,182	1,182	1,130	1,145	11,600	286.25
2013-06-24	1,198	1,198	1,180	1,182	5,100	295.50
2013-06-21	1,195	1,195	1,150	1,195	4,800	298.75
2013-06-20	1,212	1,218	1,198	1,215	3,900	303.75
2013-06-19	1,234	1,245	1,188	1,213	12,000	303.25
2013-06-18	1,222	1,229	1,204	1,229	4,100	307.25
2013-06-17	1,217	1,225	1,200	1,221	7,000	305.25
2013-06-14	1,219	1,226	1,160	1,171	7,700	292.75
2013-06-13	1,222	1,225	1,180	1,185	6,900	296.25
2013-06-12	1,225	1,225	1,200	1,222	9,500	305.50
2013-06-11	1,221	1,250	1,201	1,230	7,100	307.50
2013-06-10	1,197	1,220	1,171	1,220	12,700	305
2013-06-07	1,150	1,177	1,071	1,137	30,400	284.25
2013-06-06	1,294	1,300	1,177	1,202	29,400	300.50
2013-06-05	1,370	1,370	1,308	1,308	9,000	327
2013-06-04	1,318	1,374	1,301	1,374	12,200	343.50
2013-06-03	1,350	1,360	1,322	1,322	11,300	330.50
2013-05-31	1,385	1,388	1,340	1,341	8,100	335.25
2013-05-30	1,306	1,363	1,304	1,355	37,600	338.75
2013-05-29	1,367	1,369	1,301	1,301	13,400	325.25
2013-05-28	1,339	1,368	1,331	1,347	12,500	336.75
2013-05-27	1,382	1,390	1,350	1,352	29,400	338
2013-05-24	1,401	1,427	1,368	1,398	20,200	349.50
2013-05-23	1,460	1,467	1,400	1,411	26,200	352.75
2013-05-22	1,500	1,500	1,450	1,462	20,400	365.50
2013-05-21	1,560	1,560	1,500	1,512	21,300	378
2013-05-20	1,565	1,605	1,560	1,574	25,900	393.50
2013-05-17	1,451	1,543	1,440	1,543	29,700	385.75
2013-05-16	1,470	1,471	1,350	1,400	57,800	350
2013-05-15	1,520	1,555	1,475	1,475	30,900	368.75
2013-05-14	1,543	1,573	1,520	1,520	68,600	380
2013-05-13	1,650	1,650	1,580	1,623	50,600	405.75
2013-05-10	1,652	1,700	1,636	1,668	20,600	417
2013-05-09	1,685	1,690	1,627	1,631	14,400	407.75
2013-05-08	1,749	1,765	1,650	1,652	42,300	413
2013-05-07	1,650	1,729	1,650	1,719	54,500	429.75
2013-05-02	1,610	1,666	1,595	1,644	14,500	411
2013-05-01	1,605	1,623	1,595	1,595	16,900	398.75
2013-04-30	1,602	1,623	1,596	1,605	8,300	401.25
2013-04-26	1,600	1,619	1,586	1,604	20,700	401
2013-04-25	1,628	1,628	1,571	1,605	25,200	401.25
2013-04-24	1,676	1,676	1,625	1,650	26,600	412.50
2013-04-23	1,670	1,680	1,635	1,679	22,100	419.75
2013-04-22	1,616	1,668	1,616	1,666	18,900	416.50
2013-04-19	1,594	1,616	1,582	1,615	8,700	403.75
2013-04-18	1,620	1,620	1,582	1,585	7,600	396.25
2013-04-17	1,620	1,643	1,601	1,611	8,500	402.75
2013-04-16	1,602	1,639	1,545	1,620	15,500	405
2013-04-15	1,570	1,687	1,560	1,643	18,600	410.75
2013-04-12	1,551	1,598	1,551	1,574	12,500	393.50
2013-04-11	1,571	1,580	1,505	1,530	35,900	382.50
2013-04-10	1,612	1,634	1,565	1,588	26,000	397
2013-04-09	1,700	1,704	1,640	1,650	22,100	412.50
2013-04-08	1,663	1,730	1,563	1,730	45,200	432.50
2013-04-05	1,749	1,755	1,661	1,663	40,200	415.75
2013-04-04	1,695	1,719	1,679	1,700	17,800	425
2013-04-03	1,701	1,755	1,701	1,740	13,700	435
2013-04-02	1,600	1,750	1,510	1,730	46,800	432.50
2013-04-01	1,926	1,926	1,688	1,709	97,100	427.25
2013-03-29	1,751	1,751	1,663	1,686	39,900	421.50
2013-03-28	1,851	1,880	1,750	1,782	26,300	445.50
2013-03-27	1,812	1,900	1,812	1,833	12,600	458.25
2013-03-26	1,920	1,920	1,811	1,830	22,000	457.50
2013-03-25	1,750	1,959	1,750	1,930	59,100	482.50
2013-03-22	1,761	1,762	1,701	1,733	13,700	433.25
2013-03-21	1,800	1,820	1,760	1,762	35,500	440.50
2013-03-19	1,680	1,870	1,680	1,800	91,200	450
2013-03-18	1,650	1,680	1,630	1,652	36,000	413
2013-03-15	1,650	1,695	1,610	1,650	54,600	412.50
2013-03-14	1,521	1,599	1,520	1,581	25,300	395.25
2013-03-13	1,512	1,529	1,493	1,513	7,700	378.25
2013-03-12	1,455	1,513	1,455	1,509	16,600	377.25
2013-03-11	1,510	1,544	1,447	1,471	46,000	367.75
2013-03-08	1,550	1,575	1,502	1,516	53,300	379
2013-03-07	1,601	1,625	1,549	1,571	31,300	392.75
2013-03-06	1,638	1,659	1,605	1,613	26,400	403.25
2013-03-05	1,565	1,620	1,551	1,605	31,200	401.25
2013-03-04	1,468	1,585	1,467	1,585	38,700	396.25
2013-03-01	1,375	1,488	1,357	1,466	49,600	366.50
2013-02-28	1,359	1,377	1,350	1,353	9,500	338.25
2013-02-27	1,361	1,419	1,315	1,329	22,000	332.25
2013-02-26	1,370	1,414	1,350	1,377	12,700	344.25
2013-02-25	1,349	1,436	1,340	1,430	23,200	357.50
2013-02-22	1,340	1,370	1,318	1,340	13,800	335
2013-02-21	1,230	1,378	1,225	1,346	60,100	336.50
2013-02-20	1,200	1,230	1,200	1,230	14,500	307.50
2013-02-19	1,190	1,205	1,182	1,190	6,500	297.50
2013-02-18	1,191	1,209	1,182	1,200	10,400	300
2013-02-15	1,220	1,220	1,146	1,180	32,400	295
2013-02-14	1,220	1,239	1,173	1,239	28,900	309.75
2013-02-13	1,150	1,240	1,150	1,195	40,200	298.75
2013-02-12	1,121	1,149	1,100	1,121	25,100	280.25
2013-02-08	1,160	1,160	1,110	1,132	18,500	283
2013-02-07	1,187	1,194	1,165	1,167	11,300	291.75
2013-02-06	1,129	1,171	1,103	1,161	42,400	290.25
2013-02-05	1,082	1,150	1,052	1,099	53,900	274.75
2013-02-04	1,049	1,260	1,049	1,100	216,900	275
2013-02-01	1,020	1,020	1,020	1,020	39,100	255
2013-01-31	844	870	844	870	20,900	217.50
2013-01-30	825	848	825	844	13,200	211
2013-01-29	816	826	816	821	900	205.25
2013-01-28	805	832	805	816	19,600	204
2013-01-25	801	815	801	815	2,500	203.75
2013-01-24	812	812	800	803	3,300	200.75
2013-01-23	808	812	785	812	22,000	203
2013-01-22	823	825	808	817	5,400	204.25
2013-01-21	820	824	800	824	13,300	206
2013-01-18	805	815	800	815	4,300	203.75
2013-01-17	803	825	796	800	8,600	200
2013-01-16	822	822	804	805	11,100	201.25
2013-01-15	811	822	811	822	44,200	205.50
2013-01-11	800	811	795	811	7,800	202.75
2013-01-10	795	807	795	797	8,000	199.25
2013-01-09	790	797	784	794	3,700	198.50
2013-01-08	800	802	789	789	2,200	197.25
2013-01-07	784	800	784	800	45,200	200
2013-01-04	784	784	774	784	5,100	196

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

7551 (株)ウェッズ の時系列データ [2013年度]

7551 (株)ウェッズの時系列データ [2013年度]