7940 ウェーブロックホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,335 | 1,345 | 1,325 | 1,325 | 63,500 | 1,325 |
| 2017-12-28 | 1,350 | 1,350 | 1,320 | 1,320 | 58,600 | 1,320 |
| 2017-12-27 | 1,324 | 1,339 | 1,316 | 1,335 | 66,700 | 1,335 |
| 2017-12-26 | 1,340 | 1,342 | 1,314 | 1,318 | 113,900 | 1,318 |
| 2017-12-25 | 1,357 | 1,369 | 1,334 | 1,345 | 80,500 | 1,345 |
| 2017-12-22 | 1,320 | 1,371 | 1,315 | 1,357 | 242,800 | 1,357 |
| 2017-12-21 | 1,311 | 1,323 | 1,305 | 1,320 | 82,300 | 1,320 |
| 2017-12-20 | 1,325 | 1,341 | 1,310 | 1,310 | 143,200 | 1,310 |
| 2017-12-19 | 1,310 | 1,323 | 1,304 | 1,320 | 101,200 | 1,320 |
| 2017-12-18 | 1,292 | 1,308 | 1,291 | 1,302 | 97,900 | 1,302 |
| 2017-12-15 | 1,310 | 1,313 | 1,289 | 1,300 | 61,900 | 1,300 |
| 2017-12-14 | 1,295 | 1,310 | 1,286 | 1,305 | 66,100 | 1,305 |
| 2017-12-13 | 1,307 | 1,309 | 1,284 | 1,301 | 58,200 | 1,301 |
| 2017-12-12 | 1,310 | 1,325 | 1,309 | 1,314 | 46,100 | 1,314 |
| 2017-12-11 | 1,304 | 1,321 | 1,293 | 1,310 | 80,000 | 1,310 |
| 2017-12-08 | 1,300 | 1,308 | 1,286 | 1,290 | 49,900 | 1,290 |
| 2017-12-07 | 1,269 | 1,300 | 1,269 | 1,295 | 54,500 | 1,295 |
| 2017-12-06 | 1,285 | 1,305 | 1,266 | 1,270 | 87,500 | 1,270 |
| 2017-12-05 | 1,318 | 1,325 | 1,287 | 1,296 | 99,800 | 1,296 |
| 2017-12-04 | 1,308 | 1,325 | 1,294 | 1,319 | 100,900 | 1,319 |
| 2017-12-01 | 1,300 | 1,314 | 1,292 | 1,295 | 89,000 | 1,295 |
| 2017-11-30 | 1,276 | 1,307 | 1,248 | 1,303 | 239,500 | 1,303 |
| 2017-11-29 | 1,290 | 1,304 | 1,278 | 1,284 | 134,700 | 1,284 |
| 2017-11-28 | 1,295 | 1,300 | 1,272 | 1,290 | 220,100 | 1,290 |
| 2017-11-27 | 1,276 | 1,307 | 1,276 | 1,303 | 322,600 | 1,303 |
| 2017-11-24 | 1,244 | 1,265 | 1,237 | 1,265 | 145,500 | 1,265 |
| 2017-11-22 | 1,272 | 1,279 | 1,240 | 1,249 | 164,000 | 1,249 |
| 2017-11-21 | 1,270 | 1,287 | 1,265 | 1,267 | 98,600 | 1,267 |
| 2017-11-20 | 1,253 | 1,269 | 1,248 | 1,262 | 97,900 | 1,262 |
| 2017-11-17 | 1,222 | 1,251 | 1,215 | 1,251 | 124,500 | 1,251 |
| 2017-11-16 | 1,220 | 1,244 | 1,210 | 1,221 | 168,400 | 1,221 |
| 2017-11-15 | 1,262 | 1,264 | 1,205 | 1,231 | 270,800 | 1,231 |
| 2017-11-13 | 1,274 | 1,308 | 1,274 | 1,281 | 121,700 | 1,281 |
| 2017-11-10 | 1,253 | 1,284 | 1,251 | 1,280 | 310,000 | 1,280 |
| 2017-11-09 | 1,273 | 1,302 | 1,250 | 1,272 | 290,300 | 1,272 |
| 2017-11-08 | 1,291 | 1,296 | 1,270 | 1,275 | 167,000 | 1,275 |
| 2017-11-07 | 1,288 | 1,314 | 1,285 | 1,296 | 163,900 | 1,296 |
| 2017-11-06 | 1,360 | 1,361 | 1,268 | 1,288 | 487,500 | 1,288 |
| 2017-11-02 | 1,361 | 1,398 | 1,331 | 1,343 | 366,100 | 1,343 |
| 2017-11-01 | 1,444 | 1,465 | 1,351 | 1,364 | 975,800 | 1,364 |
| 2017-10-31 | 1,408 | 1,408 | 1,378 | 1,395 | 206,800 | 1,395 |
| 2017-10-30 | 1,368 | 1,404 | 1,364 | 1,395 | 215,000 | 1,395 |
| 2017-10-27 | 1,349 | 1,363 | 1,340 | 1,357 | 75,600 | 1,357 |
| 2017-10-26 | 1,334 | 1,358 | 1,327 | 1,344 | 63,100 | 1,344 |
| 2017-10-25 | 1,349 | 1,363 | 1,332 | 1,336 | 83,000 | 1,336 |
| 2017-10-24 | 1,335 | 1,350 | 1,311 | 1,342 | 86,200 | 1,342 |
| 2017-10-23 | 1,330 | 1,330 | 1,298 | 1,329 | 79,800 | 1,329 |
| 2017-10-20 | 1,303 | 1,327 | 1,294 | 1,311 | 111,700 | 1,311 |
| 2017-10-19 | 1,332 | 1,336 | 1,305 | 1,316 | 126,400 | 1,316 |
| 2017-10-18 | 1,351 | 1,364 | 1,326 | 1,329 | 95,700 | 1,329 |
| 2017-10-17 | 1,321 | 1,368 | 1,321 | 1,344 | 82,300 | 1,344 |
| 2017-10-16 | 1,331 | 1,338 | 1,310 | 1,321 | 105,000 | 1,321 |
| 2017-10-13 | 1,338 | 1,345 | 1,310 | 1,323 | 164,600 | 1,323 |
| 2017-10-12 | 1,357 | 1,367 | 1,333 | 1,341 | 100,700 | 1,341 |
| 2017-10-11 | 1,373 | 1,379 | 1,345 | 1,355 | 83,700 | 1,355 |
| 2017-10-10 | 1,361 | 1,373 | 1,352 | 1,369 | 48,200 | 1,369 |
| 2017-10-06 | 1,342 | 1,363 | 1,334 | 1,360 | 76,400 | 1,360 |
| 2017-10-05 | 1,375 | 1,382 | 1,331 | 1,339 | 277,800 | 1,339 |
| 2017-10-04 | 1,405 | 1,405 | 1,379 | 1,379 | 98,400 | 1,379 |
| 2017-10-03 | 1,403 | 1,403 | 1,378 | 1,397 | 106,600 | 1,397 |
| 2017-10-02 | 1,402 | 1,430 | 1,384 | 1,398 | 143,400 | 1,398 |
| 2017-09-29 | 1,407 | 1,410 | 1,370 | 1,391 | 129,900 | 1,391 |
| 2017-09-28 | 1,420 | 1,431 | 1,402 | 1,407 | 151,000 | 1,407 |
| 2017-09-27 | 1,388 | 1,417 | 1,368 | 1,406 | 167,000 | 1,406 |
| 2017-09-26 | 1,392 | 1,398 | 1,363 | 1,386 | 82,400 | 1,386 |
| 2017-09-25 | 1,396 | 1,410 | 1,388 | 1,392 | 106,300 | 1,392 |
| 2017-09-22 | 1,401 | 1,402 | 1,360 | 1,383 | 136,200 | 1,383 |
| 2017-09-21 | 1,407 | 1,414 | 1,394 | 1,404 | 99,200 | 1,404 |
| 2017-09-20 | 1,417 | 1,422 | 1,386 | 1,386 | 140,500 | 1,386 |
| 2017-09-19 | 1,438 | 1,447 | 1,413 | 1,418 | 296,700 | 1,418 |
| 2017-09-15 | 1,355 | 1,429 | 1,354 | 1,410 | 271,500 | 1,410 |
| 2017-09-14 | 1,380 | 1,381 | 1,335 | 1,350 | 108,100 | 1,350 |
| 2017-09-13 | 1,384 | 1,386 | 1,365 | 1,372 | 88,100 | 1,372 |
| 2017-09-12 | 1,345 | 1,389 | 1,345 | 1,376 | 157,400 | 1,376 |
| 2017-09-11 | 1,310 | 1,347 | 1,306 | 1,328 | 85,100 | 1,328 |
| 2017-09-08 | 1,276 | 1,310 | 1,271 | 1,302 | 65,700 | 1,302 |
| 2017-09-07 | 1,335 | 1,335 | 1,284 | 1,285 | 142,300 | 1,285 |
| 2017-09-06 | 1,253 | 1,329 | 1,250 | 1,307 | 217,600 | 1,307 |
| 2017-09-05 | 1,389 | 1,390 | 1,279 | 1,308 | 357,100 | 1,308 |
| 2017-09-04 | 1,411 | 1,420 | 1,362 | 1,379 | 234,300 | 1,379 |
| 2017-09-01 | 1,405 | 1,458 | 1,382 | 1,432 | 351,900 | 1,432 |
| 2017-08-31 | 1,383 | 1,412 | 1,369 | 1,411 | 132,700 | 1,411 |
| 2017-08-30 | 1,381 | 1,395 | 1,327 | 1,388 | 246,300 | 1,388 |
| 2017-08-29 | 1,380 | 1,387 | 1,368 | 1,369 | 127,300 | 1,369 |
| 2017-08-28 | 1,382 | 1,426 | 1,382 | 1,399 | 141,000 | 1,399 |
| 2017-08-25 | 1,413 | 1,413 | 1,379 | 1,380 | 105,800 | 1,380 |
| 2017-08-24 | 1,390 | 1,407 | 1,371 | 1,404 | 144,900 | 1,404 |
| 2017-08-23 | 1,414 | 1,414 | 1,377 | 1,404 | 148,300 | 1,404 |
| 2017-08-22 | 1,427 | 1,438 | 1,373 | 1,384 | 284,600 | 1,384 |
| 2017-08-21 | 1,385 | 1,461 | 1,376 | 1,430 | 627,200 | 1,430 |
| 2017-08-18 | 1,283 | 1,376 | 1,280 | 1,376 | 354,300 | 1,376 |
| 2017-08-17 | 1,316 | 1,322 | 1,304 | 1,313 | 100,500 | 1,313 |
| 2017-08-16 | 1,295 | 1,325 | 1,286 | 1,316 | 148,200 | 1,316 |
| 2017-08-15 | 1,261 | 1,289 | 1,260 | 1,280 | 154,700 | 1,280 |
| 2017-08-14 | 1,251 | 1,289 | 1,232 | 1,249 | 301,000 | 1,249 |
| 2017-08-10 | 1,335 | 1,335 | 1,275 | 1,281 | 284,700 | 1,281 |
| 2017-08-09 | 1,350 | 1,354 | 1,274 | 1,334 | 298,900 | 1,334 |
| 2017-08-08 | 1,340 | 1,356 | 1,316 | 1,354 | 174,400 | 1,354 |
| 2017-08-07 | 1,379 | 1,385 | 1,337 | 1,338 | 203,700 | 1,338 |
| 2017-08-04 | 1,312 | 1,380 | 1,304 | 1,365 | 418,000 | 1,365 |
| 2017-08-03 | 1,339 | 1,339 | 1,287 | 1,324 | 353,700 | 1,324 |
| 2017-08-02 | 1,350 | 1,385 | 1,328 | 1,343 | 472,600 | 1,343 |
| 2017-08-01 | 1,430 | 1,456 | 1,376 | 1,376 | 824,800 | 1,376 |
| 2017-07-31 | 1,353 | 1,396 | 1,342 | 1,376 | 249,400 | 1,376 |
| 2017-07-28 | 1,389 | 1,418 | 1,326 | 1,362 | 464,300 | 1,362 |
| 2017-07-27 | 1,483 | 1,490 | 1,405 | 1,405 | 501,800 | 1,405 |
| 2017-07-26 | 1,487 | 1,513 | 1,463 | 1,470 | 564,000 | 1,470 |
| 2017-07-25 | 1,434 | 1,515 | 1,417 | 1,490 | 1,126,000 | 1,490 |
| 2017-07-24 | 1,436 | 1,471 | 1,370 | 1,454 | 1,177,200 | 1,454 |
| 2017-07-21 | 1,432 | 1,437 | 1,378 | 1,406 | 1,198,800 | 1,406 |
| 2017-07-20 | 1,338 | 1,417 | 1,322 | 1,412 | 1,417,100 | 1,412 |
| 2017-07-19 | 1,321 | 1,408 | 1,307 | 1,338 | 4,136,100 | 1,338 |
| 2017-07-18 | 1,235 | 1,247 | 1,215 | 1,241 | 346,000 | 1,241 |
| 2017-07-14 | 1,215 | 1,230 | 1,196 | 1,215 | 257,500 | 1,215 |
| 2017-07-13 | 1,255 | 1,262 | 1,189 | 1,206 | 448,300 | 1,206 |
| 2017-07-12 | 1,250 | 1,275 | 1,201 | 1,227 | 834,600 | 1,227 |
| 2017-07-11 | 1,144 | 1,271 | 1,140 | 1,233 | 1,955,600 | 1,233 |
| 2017-07-10 | 1,175 | 1,175 | 1,130 | 1,134 | 354,300 | 1,134 |
| 2017-07-07 | 1,145 | 1,165 | 1,117 | 1,149 | 265,500 | 1,149 |
| 2017-07-06 | 1,200 | 1,205 | 1,134 | 1,148 | 366,200 | 1,148 |
| 2017-07-05 | 1,220 | 1,251 | 1,155 | 1,180 | 887,500 | 1,180 |
| 2017-07-04 | 1,143 | 1,330 | 1,096 | 1,170 | 3,933,000 | 1,170 |
| 2017-07-03 | 1,120 | 1,164 | 1,117 | 1,140 | 302,900 | 1,140 |
| 2017-06-30 | 1,090 | 1,146 | 1,078 | 1,112 | 349,700 | 1,112 |
| 2017-06-29 | 1,130 | 1,141 | 1,069 | 1,118 | 719,400 | 1,118 |
| 2017-06-28 | 1,230 | 1,235 | 1,125 | 1,138 | 1,055,600 | 1,138 |
| 2017-06-27 | 1,288 | 1,289 | 1,233 | 1,249 | 391,300 | 1,249 |
| 2017-06-26 | 1,260 | 1,287 | 1,212 | 1,275 | 617,800 | 1,275 |
| 2017-06-23 | 1,365 | 1,390 | 1,229 | 1,260 | 1,923,200 | 1,260 |
| 2017-06-22 | 1,325 | 1,388 | 1,320 | 1,348 | 1,063,800 | 1,348 |
| 2017-06-21 | 1,292 | 1,324 | 1,280 | 1,310 | 808,600 | 1,310 |
| 2017-06-20 | 1,280 | 1,304 | 1,244 | 1,268 | 832,700 | 1,268 |
| 2017-06-19 | 1,246 | 1,280 | 1,229 | 1,230 | 353,000 | 1,230 |
| 2017-06-16 | 1,252 | 1,255 | 1,206 | 1,226 | 667,100 | 1,226 |
| 2017-06-15 | 1,271 | 1,292 | 1,241 | 1,280 | 753,800 | 1,280 |
| 2017-06-14 | 1,228 | 1,277 | 1,217 | 1,260 | 930,300 | 1,260 |
| 2017-06-13 | 1,156 | 1,219 | 1,138 | 1,209 | 495,200 | 1,209 |
| 2017-06-12 | 1,178 | 1,180 | 1,131 | 1,160 | 322,900 | 1,160 |
| 2017-06-09 | 1,170 | 1,189 | 1,139 | 1,178 | 384,900 | 1,178 |
| 2017-06-08 | 1,230 | 1,238 | 1,167 | 1,172 | 641,600 | 1,172 |
| 2017-06-07 | 1,198 | 1,245 | 1,171 | 1,225 | 587,900 | 1,225 |
| 2017-06-06 | 1,205 | 1,234 | 1,156 | 1,199 | 1,077,700 | 1,199 |
| 2017-06-05 | 1,138 | 1,185 | 1,130 | 1,179 | 690,000 | 1,179 |
| 2017-06-02 | 1,152 | 1,160 | 1,090 | 1,108 | 1,020,900 | 1,108 |
| 2017-06-01 | 1,150 | 1,217 | 1,137 | 1,170 | 971,800 | 1,170 |
| 2017-05-31 | 1,211 | 1,218 | 1,151 | 1,182 | 1,805,900 | 1,182 |
| 2017-05-30 | 1,266 | 1,309 | 1,205 | 1,227 | 3,096,100 | 1,227 |
| 2017-05-29 | 1,204 | 1,363 | 1,164 | 1,193 | 5,636,000 | 1,193 |
| 2017-05-26 | 1,109 | 1,305 | 1,083 | 1,234 | 8,586,900 | 1,234 |
| 2017-05-25 | 1,120 | 1,126 | 1,023 | 1,070 | 3,421,200 | 1,070 |
| 2017-05-24 | 971 | 1,091 | 964 | 1,091 | 4,336,800 | 1,091 |
| 2017-05-23 | 940 | 980 | 925 | 941 | 1,491,200 | 941 |
| 2017-05-22 | 928 | 963 | 918 | 944 | 1,597,000 | 944 |
| 2017-05-19 | 971 | 980 | 908 | 914 | 1,493,600 | 914 |
| 2017-05-18 | 955 | 990 | 941 | 956 | 1,865,400 | 956 |
| 2017-05-17 | 997 | 1,073 | 992 | 1,000 | 4,154,700 | 1,000 |
| 2017-05-16 | 1,010 | 1,058 | 982 | 1,007 | 5,183,000 | 1,007 |
| 2017-05-15 | 919 | 1,031 | 897 | 1,031 | 7,725,400 | 1,031 |
| 2017-05-12 | 901 | 998 | 858 | 881 | 11,025,200 | 881 |
| 2017-05-11 | 805 | 865 | 784 | 865 | 8,145,500 | 865 |
| 2017-05-10 | 725 | 727 | 715 | 715 | 152,400 | 715 |
| 2017-05-09 | 723 | 726 | 715 | 724 | 93,600 | 724 |
| 2017-05-08 | 720 | 729 | 706 | 718 | 214,100 | 718 |
| 2017-05-02 | 695 | 705 | 687 | 704 | 156,700 | 704 |
| 2017-05-01 | 681 | 698 | 681 | 690 | 45,400 | 690 |
| 2017-04-28 | 697 | 698 | 676 | 681 | 94,700 | 681 |
| 2017-04-27 | 696 | 701 | 692 | 692 | 95,200 | 692 |
| 2017-04-26 | 692 | 712 | 685 | 694 | 204,900 | 694 |
| 2017-04-25 | 697 | 700 | 679 | 688 | 143,700 | 688 |
| 2017-04-24 | 685 | 694 | 667 | 671 | 71,900 | 671 |
| 2017-04-21 | 697 | 708 | 671 | 675 | 141,300 | 675 |
| 2017-04-20 | 669 | 700 | 669 | 698 | 189,300 | 698 |
| 2017-04-19 | 647 | 665 | 645 | 662 | 43,900 | 662 |
| 2017-04-18 | 644 | 661 | 637 | 651 | 85,200 | 651 |
| 2017-04-17 | 630 | 641 | 625 | 636 | 77,400 | 636 |
| 2017-04-14 | 671 | 671 | 619 | 632 | 381,200 | 632 |
| 2017-04-13 | 631 | 670 | 631 | 661 | 199,800 | 661 |
| 2017-04-12 | 651 | 651 | 621 | 634 | 174,500 | 634 |
| 2017-04-11 | 690 | 697 | 654 | 655 | 531,200 | 655 |
| 2017-04-10 | 721 | 743 | 692 | 693 | 1,871,400 | 693 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
