7940 ウェーブロックホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	653	665	641	652	68,500	652
2018-12-27	654	662	646	660	88,300	660
2018-12-26	625	631	611	624	113,500	624
2018-12-25	605	625	604	609	155,100	609
2018-12-21	674	680	637	665	171,400	665
2018-12-20	701	704	664	673	177,900	673
2018-12-19	734	734	710	714	131,200	714
2018-12-18	763	763	726	729	141,200	729
2018-12-17	800	811	772	775	93,100	775
2018-12-14	820	825	801	810	52,700	810
2018-12-13	809	826	808	826	35,900	826
2018-12-12	798	816	797	814	51,300	814
2018-12-11	809	810	794	799	67,100	799
2018-12-10	838	838	802	804	48,800	804
2018-12-07	835	845	829	842	41,400	842
2018-12-06	848	849	824	832	49,200	832
2018-12-05	847	862	844	844	35,900	844
2018-12-04	890	890	865	865	52,300	865
2018-12-03	880	893	880	888	18,400	888
2018-11-30	881	890	874	876	42,700	876
2018-11-29	896	908	886	887	54,800	887
2018-11-28	868	905	868	885	59,900	885
2018-11-27	864	870	851	868	33,900	868
2018-11-26	819	850	817	850	34,800	850
2018-11-22	812	820	802	819	35,300	819
2018-11-21	804	816	794	814	39,300	814
2018-11-20	828	832	818	819	27,500	819
2018-11-19	822	838	820	838	40,000	838
2018-11-16	866	868	822	832	68,200	832
2018-11-15	858	872	858	872	38,700	872
2018-11-14	867	871	853	867	44,500	867
2018-11-13	854	874	854	867	72,900	867
2018-11-12	880	891	876	883	26,600	883
2018-11-09	875	887	871	885	36,900	885
2018-11-08	881	897	878	880	58,900	880
2018-11-07	881	899	876	881	67,100	881
2018-11-06	886	895	883	886	47,900	886
2018-11-05	882	903	879	890	54,400	890
2018-11-02	868	904	868	882	93,600	882
2018-11-01	844	890	844	868	91,100	868
2018-10-31	812	838	804	837	55,700	837
2018-10-30	762	815	759	801	133,500	801
2018-10-29	800	817	774	777	111,900	777
2018-10-26	838	843	801	805	117,400	805
2018-10-25	880	885	822	827	266,900	827
2018-10-24	900	916	892	912	157,700	912
2018-10-23	910	910	898	900	107,400	900
2018-10-22	908	917	901	910	53,700	910
2018-10-19	900	914	895	912	114,400	912
2018-10-18	924	924	904	907	45,200	907
2018-10-17	916	924	913	921	42,500	921
2018-10-16	893	903	893	901	60,700	901
2018-10-15	903	903	892	893	53,800	893
2018-10-12	892	913	891	910	56,200	910
2018-10-11	897	911	891	892	164,200	892
2018-10-10	950	953	928	941	107,400	941
2018-10-09	965	966	942	945	105,300	945
2018-10-05	980	984	973	973	88,000	973
2018-10-04	985	1,001	980	989	72,700	989
2018-10-03	995	996	983	985	69,600	985
2018-10-02	996	1,003	995	998	57,800	998
2018-10-01	992	1,007	992	997	54,100	997
2018-09-28	999	1,000	989	992	61,200	992
2018-09-27	1,005	1,005	986	989	65,300	989
2018-09-26	1,000	1,008	998	1,005	33,100	1,005
2018-09-25	1,001	1,007	995	1,006	48,800	1,006
2018-09-21	997	1,006	993	999	42,400	999
2018-09-20	1,010	1,014	991	999	51,600	999
2018-09-19	1,006	1,018	997	1,010	58,300	1,010
2018-09-18	975	1,006	975	992	61,600	992
2018-09-14	962	992	962	974	77,100	974
2018-09-13	962	971	960	961	52,500	961
2018-09-12	984	984	960	965	78,600	965
2018-09-11	985	988	971	976	40,300	976
2018-09-10	970	990	968	984	42,500	984
2018-09-07	981	991	965	970	118,700	970
2018-09-06	990	998	983	987	61,000	987
2018-09-05	1,005	1,009	991	998	70,000	998
2018-09-04	1,024	1,027	1,003	1,007	81,700	1,007
2018-09-03	1,047	1,047	1,023	1,032	74,900	1,032
2018-08-31	1,061	1,064	1,051	1,051	61,700	1,051
2018-08-30	1,069	1,073	1,057	1,071	53,400	1,071
2018-08-29	1,050	1,072	1,050	1,058	59,400	1,058
2018-08-28	1,064	1,078	1,050	1,050	88,200	1,050
2018-08-27	1,038	1,069	1,038	1,062	85,300	1,062
2018-08-24	1,025	1,046	1,025	1,034	75,000	1,034
2018-08-23	1,005	1,033	1,005	1,013	96,400	1,013
2018-08-22	965	997	962	983	64,000	983
2018-08-21	975	978	960	969	59,800	969
2018-08-20	981	991	977	982	59,700	982
2018-08-17	985	994	976	982	70,000	982
2018-08-16	981	987	962	978	116,100	978
2018-08-15	1,010	1,016	986	987	82,400	987
2018-08-14	990	1,011	990	1,008	50,000	1,008
2018-08-13	1,017	1,025	981	981	144,400	981
2018-08-10	1,014	1,038	1,013	1,030	78,300	1,030
2018-08-09	1,010	1,028	1,008	1,021	87,700	1,021
2018-08-08	1,011	1,025	1,006	1,007	90,900	1,007
2018-08-07	1,041	1,045	1,007	1,017	114,000	1,017
2018-08-06	1,074	1,084	1,045	1,046	119,100	1,046
2018-08-03	1,086	1,098	1,073	1,075	103,900	1,075
2018-08-02	1,078	1,103	1,075	1,083	102,500	1,083
2018-08-01	1,060	1,095	1,052	1,083	319,300	1,083
2018-07-31	1,036	1,046	1,027	1,027	73,100	1,027
2018-07-30	1,051	1,055	1,033	1,036	67,200	1,036
2018-07-27	1,051	1,059	1,042	1,049	67,000	1,049
2018-07-26	1,057	1,063	1,049	1,054	56,700	1,054
2018-07-25	1,044	1,062	1,040	1,056	98,600	1,056
2018-07-24	1,028	1,047	1,028	1,046	51,600	1,046
2018-07-23	1,025	1,038	1,013	1,034	60,600	1,034
2018-07-20	1,034	1,043	1,023	1,030	98,000	1,030
2018-07-19	1,034	1,045	1,034	1,043	44,300	1,043
2018-07-18	1,034	1,054	1,026	1,034	150,700	1,034
2018-07-17	1,035	1,040	1,018	1,033	86,500	1,033
2018-07-13	1,010	1,033	1,010	1,030	66,200	1,030
2018-07-12	1,011	1,027	999	1,010	130,500	1,010
2018-07-11	1,010	1,027	1,008	1,016	86,500	1,016
2018-07-10	1,020	1,030	997	1,018	97,400	1,018
2018-07-09	1,002	1,021	991	1,016	80,300	1,016
2018-07-06	972	1,007	972	1,006	73,200	1,006
2018-07-05	996	1,008	969	975	196,900	975
2018-07-04	1,035	1,048	995	1,001	242,100	1,001
2018-07-03	1,063	1,074	1,020	1,031	132,800	1,031
2018-07-02	1,083	1,098	1,052	1,052	66,500	1,052
2018-06-29	1,079	1,089	1,070	1,086	45,100	1,086
2018-06-28	1,086	1,086	1,055	1,078	64,900	1,078
2018-06-27	1,089	1,089	1,066	1,085	39,500	1,085
2018-06-26	1,069	1,097	1,050	1,095	62,200	1,095
2018-06-25	1,100	1,110	1,076	1,077	85,100	1,077
2018-06-22	1,104	1,105	1,082	1,089	64,700	1,089
2018-06-21	1,101	1,126	1,101	1,121	47,100	1,121
2018-06-20	1,104	1,119	1,070	1,116	135,000	1,116
2018-06-19	1,120	1,136	1,093	1,108	149,500	1,108
2018-06-18	1,151	1,156	1,118	1,123	104,900	1,123
2018-06-15	1,198	1,198	1,150	1,158	152,200	1,158
2018-06-14	1,202	1,216	1,191	1,198	104,800	1,198
2018-06-13	1,190	1,209	1,186	1,207	86,000	1,207
2018-06-12	1,172	1,199	1,172	1,196	92,100	1,196
2018-06-11	1,168	1,177	1,155	1,172	79,000	1,172
2018-06-08	1,165	1,179	1,150	1,168	150,700	1,168
2018-06-07	1,138	1,145	1,115	1,143	277,200	1,143
2018-06-06	1,160	1,160	1,133	1,133	204,800	1,133
2018-06-05	1,201	1,201	1,135	1,147	349,400	1,147
2018-06-04	1,200	1,229	1,194	1,195	203,800	1,195
2018-06-01	1,210	1,234	1,190	1,210	243,800	1,210
2018-05-31	1,233	1,259	1,223	1,230	222,100	1,230
2018-05-30	1,232	1,256	1,220	1,229	662,200	1,229
2018-05-29	1,274	1,279	1,242	1,258	242,000	1,258
2018-05-28	1,288	1,311	1,272	1,276	122,800	1,276
2018-05-25	1,283	1,302	1,282	1,285	120,300	1,285
2018-05-24	1,321	1,321	1,283	1,291	178,800	1,291
2018-05-23	1,340	1,341	1,311	1,323	247,400	1,323
2018-05-22	1,311	1,327	1,301	1,325	127,100	1,325
2018-05-21	1,276	1,316	1,267	1,301	223,700	1,301
2018-05-18	1,283	1,303	1,266	1,276	161,200	1,276
2018-05-17	1,287	1,287	1,264	1,283	206,800	1,283
2018-05-16	1,295	1,305	1,266	1,281	173,600	1,281
2018-05-15	1,330	1,333	1,257	1,286	465,000	1,286
2018-05-14	1,365	1,376	1,302	1,316	398,700	1,316
2018-05-11	1,370	1,426	1,362	1,375	460,800	1,375
2018-05-10	1,608	1,615	1,500	1,500	425,400	1,500
2018-05-09	1,591	1,616	1,574	1,605	68,900	1,605
2018-05-08	1,615	1,635	1,600	1,606	64,500	1,606
2018-05-07	1,595	1,634	1,581	1,620	130,200	1,620
2018-05-02	1,579	1,594	1,565	1,586	60,700	1,586
2018-05-01	1,553	1,581	1,538	1,577	82,700	1,577
2018-04-27	1,576	1,576	1,531	1,545	76,100	1,545
2018-04-26	1,577	1,590	1,546	1,562	65,900	1,562
2018-04-25	1,562	1,589	1,550	1,581	80,100	1,581
2018-04-24	1,530	1,580	1,522	1,570	77,100	1,570
2018-04-23	1,514	1,540	1,489	1,523	83,100	1,523
2018-04-20	1,499	1,526	1,486	1,511	101,700	1,511
2018-04-19	1,530	1,547	1,498	1,502	114,900	1,502
2018-04-18	1,535	1,559	1,510	1,526	138,800	1,526
2018-04-17	1,563	1,607	1,485	1,526	293,500	1,526
2018-04-16	1,667	1,680	1,580	1,593	140,300	1,593
2018-04-13	1,675	1,704	1,656	1,668	70,700	1,668
2018-04-12	1,684	1,731	1,665	1,672	160,600	1,672
2018-04-11	1,679	1,682	1,615	1,667	110,000	1,667
2018-04-10	1,728	1,748	1,639	1,670	295,800	1,670
2018-04-09	1,704	1,795	1,698	1,746	232,700	1,746
2018-04-06	1,715	1,776	1,700	1,708	297,800	1,708
2018-04-05	1,678	1,728	1,648	1,704	306,300	1,704
2018-04-04	1,695	1,695	1,642	1,650	312,400	1,650
2018-04-03	1,631	1,681	1,625	1,655	66,600	1,655
2018-03-30	1,670	1,679	1,645	1,672	78,300	1,672
2018-03-29	1,626	1,667	1,613	1,660	91,900	1,660
2018-03-28	1,570	1,618	1,570	1,616	57,200	1,616
2018-03-27	1,602	1,630	1,586	1,607	76,200	1,607
2018-03-26	1,550	1,571	1,492	1,550	110,600	1,550
2018-03-23	1,586	1,629	1,580	1,586	136,600	1,586
2018-03-22	1,644	1,675	1,622	1,665	121,600	1,665
2018-03-20	1,596	1,615	1,580	1,606	86,500	1,606
2018-03-19	1,704	1,709	1,631	1,636	195,000	1,636
2018-03-16	1,705	1,720	1,680	1,703	165,700	1,703
2018-03-15	1,653	1,684	1,604	1,673	131,500	1,673
2018-03-14	1,680	1,710	1,627	1,665	170,700	1,665
2018-03-13	1,622	1,678	1,603	1,676	153,500	1,676
2018-03-12	1,666	1,671	1,595	1,618	164,100	1,618
2018-03-09	1,565	1,639	1,538	1,637	335,900	1,637
2018-03-08	1,541	1,550	1,512	1,514	79,200	1,514
2018-03-07	1,561	1,584	1,534	1,536	84,600	1,536
2018-03-06	1,578	1,597	1,538	1,570	167,500	1,570
2018-03-05	1,550	1,558	1,520	1,545	240,700	1,545
2018-03-02	1,493	1,553	1,480	1,540	194,500	1,540
2018-03-01	1,531	1,555	1,507	1,516	239,600	1,516
2018-02-28	1,501	1,529	1,501	1,521	61,400	1,521
2018-02-27	1,558	1,558	1,516	1,522	75,000	1,522
2018-02-26	1,555	1,558	1,510	1,544	99,200	1,544
2018-02-23	1,512	1,528	1,500	1,528	94,300	1,528
2018-02-22	1,495	1,512	1,482	1,497	91,800	1,497
2018-02-21	1,500	1,526	1,492	1,507	191,200	1,507
2018-02-20	1,450	1,487	1,435	1,478	158,200	1,478
2018-02-19	1,438	1,441	1,411	1,428	115,600	1,428
2018-02-16	1,390	1,429	1,374	1,408	165,500	1,408
2018-02-15	1,350	1,372	1,344	1,364	156,000	1,364
2018-02-14	1,360	1,402	1,299	1,324	154,700	1,324
2018-02-13	1,400	1,412	1,350	1,362	126,200	1,362
2018-02-09	1,282	1,344	1,282	1,344	155,800	1,344
2018-02-08	1,327	1,371	1,327	1,370	83,600	1,370
2018-02-07	1,410	1,416	1,310	1,310	250,700	1,310
2018-02-06	1,366	1,400	1,253	1,320	551,200	1,320
2018-02-05	1,475	1,497	1,462	1,486	242,600	1,486
2018-02-02	1,559	1,570	1,490	1,525	185,300	1,525
2018-02-01	1,511	1,565	1,477	1,555	381,000	1,555
2018-01-31	1,533	1,582	1,521	1,541	168,600	1,541
2018-01-30	1,584	1,596	1,472	1,545	246,600	1,545
2018-01-29	1,610	1,651	1,566	1,593	182,800	1,593
2018-01-26	1,618	1,654	1,583	1,605	173,000	1,605
2018-01-25	1,620	1,642	1,556	1,606	319,100	1,606
2018-01-24	1,474	1,654	1,466	1,620	756,100	1,620
2018-01-23	1,470	1,480	1,451	1,472	151,300	1,472
2018-01-22	1,412	1,472	1,410	1,470	177,100	1,470
2018-01-19	1,377	1,428	1,375	1,420	153,100	1,420
2018-01-18	1,408	1,413	1,370	1,370	143,300	1,370
2018-01-17	1,415	1,424	1,384	1,395	205,300	1,395
2018-01-16	1,451	1,458	1,417	1,439	123,300	1,439
2018-01-15	1,459	1,479	1,445	1,451	196,500	1,451
2018-01-12	1,429	1,445	1,420	1,429	201,900	1,429
2018-01-11	1,390	1,429	1,390	1,402	181,500	1,402
2018-01-10	1,379	1,415	1,368	1,395	207,200	1,395
2018-01-09	1,344	1,362	1,334	1,352	130,100	1,352
2018-01-05	1,331	1,340	1,320	1,335	72,000	1,335
2018-01-04	1,335	1,341	1,320	1,331	80,000	1,331

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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