7940 ウェーブロックホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	722	724	717	724	20,000	724
2021-12-29	712	725	712	723	37,100	723
2021-12-28	710	716	707	712	49,000	712
2021-12-27	715	717	707	707	44,100	707
2021-12-24	725	726	713	713	33,600	713
2021-12-23	724	727	722	723	23,400	723
2021-12-22	733	733	721	724	44,200	724
2021-12-21	733	740	732	733	45,500	733
2021-12-20	750	752	730	731	64,100	731
2021-12-17	763	767	752	757	70,300	757
2021-12-16	765	769	762	766	70,100	766
2021-12-15	761	767	758	763	55,200	763
2021-12-14	762	772	762	769	80,300	769
2021-12-13	780	780	765	766	93,100	766
2021-12-10	776	783	770	777	79,400	777
2021-12-09	775	784	772	778	118,500	778
2021-12-08	782	794	762	777	182,100	777
2021-12-07	751	784	750	782	202,200	782
2021-12-06	730	753	727	750	84,900	750
2021-12-03	735	740	723	735	85,500	735
2021-12-02	723	749	717	735	250,900	735
2021-12-01	709	760	700	731	1,028,600	731
2021-11-30	715	723	704	706	43,700	706
2021-11-29	715	721	705	708	47,200	708
2021-11-26	752	752	727	730	63,800	730
2021-11-25	749	756	742	752	94,200	752
2021-11-24	728	751	728	751	128,100	751
2021-11-22	727	729	723	727	24,300	727
2021-11-19	723	727	721	727	18,700	727
2021-11-18	723	728	721	723	50,500	723
2021-11-17	735	735	728	730	22,200	730
2021-11-16	729	737	728	734	76,800	734
2021-11-15	723	731	722	729	45,700	729
2021-11-12	713	722	713	720	37,300	720
2021-11-11	710	715	709	711	20,700	711
2021-11-10	712	712	705	710	56,200	710
2021-11-09	719	724	706	712	88,100	712
2021-11-08	732	732	714	718	94,500	718
2021-11-05	729	732	724	732	41,400	732
2021-11-04	736	742	722	729	113,500	729
2021-11-02	726	748	720	731	184,300	731
2021-11-01	723	736	705	732	451,700	732
2021-10-29	672	676	668	668	24,700	668
2021-10-28	662	685	662	685	104,700	685
2021-10-27	662	665	660	663	26,700	663
2021-10-26	663	667	662	662	10,800	662
2021-10-25	663	668	663	663	11,300	663
2021-10-22	669	673	664	666	24,000	666
2021-10-21	675	676	667	669	22,300	669
2021-10-20	682	684	676	676	7,900	676
2021-10-19	677	680	674	680	13,300	680
2021-10-18	681	682	676	679	12,000	679
2021-10-15	667	679	667	679	19,200	679
2021-10-14	671	673	667	667	19,100	667
2021-10-13	676	676	668	674	22,500	674
2021-10-12	680	681	673	673	10,900	673
2021-10-11	675	682	674	681	16,800	681
2021-10-08	680	680	671	671	16,600	671
2021-10-07	672	676	670	671	23,200	671
2021-10-06	681	684	668	672	45,500	672
2021-10-05	675	679	670	672	44,200	672
2021-10-04	694	694	677	679	33,100	679
2021-10-01	692	698	688	694	45,600	694
2021-09-30	703	703	693	696	27,700	696
2021-09-29	699	702	694	702	28,600	702
2021-09-28	707	710	699	710	33,400	710
2021-09-27	707	712	703	707	45,800	707
2021-09-24	710	711	703	707	37,100	707
2021-09-22	702	706	698	706	47,900	706
2021-09-21	700	710	693	707	73,100	707
2021-09-17	707	713	704	712	42,500	712
2021-09-16	713	720	708	717	43,700	717
2021-09-15	711	715	708	713	15,700	713
2021-09-14	710	719	706	719	61,400	719
2021-09-13	712	712	703	708	31,200	708
2021-09-10	701	713	697	712	112,300	712
2021-09-09	690	720	690	699	177,800	699
2021-09-08	690	695	685	686	42,300	686
2021-09-07	683	688	679	686	32,800	686
2021-09-06	677	681	674	679	35,500	679
2021-09-03	673	677	671	676	38,200	676
2021-09-02	677	677	671	671	16,400	671
2021-09-01	670	678	669	677	29,800	677
2021-08-31	674	676	669	669	40,500	669
2021-08-30	683	683	670	677	48,300	677
2021-08-27	669	676	667	676	40,700	676
2021-08-26	669	671	667	670	18,400	670
2021-08-25	672	676	665	669	21,200	669
2021-08-24	664	676	664	670	35,100	670
2021-08-23	664	666	656	658	67,500	658
2021-08-20	676	676	658	658	70,500	658
2021-08-19	676	682	676	676	25,600	676
2021-08-18	677	688	673	679	40,800	679
2021-08-17	684	684	678	678	23,400	678
2021-08-16	684	685	681	682	11,000	682
2021-08-13	694	694	683	686	28,500	686
2021-08-12	697	698	685	686	34,100	686
2021-08-11	683	691	683	690	33,500	690
2021-08-10	683	686	679	680	38,400	680
2021-08-06	690	690	680	682	46,800	682
2021-08-05	692	693	687	687	24,600	687
2021-08-04	700	700	691	692	17,000	692
2021-08-03	702	706	697	700	18,800	700
2021-08-02	690	710	690	705	42,700	705
2021-07-30	696	699	687	688	19,700	688
2021-07-29	698	698	693	695	6,800	695
2021-07-28	696	702	691	694	48,600	694
2021-07-27	700	702	697	700	22,100	700
2021-07-26	700	702	694	698	20,000	698
2021-07-21	692	697	690	692	16,900	692
2021-07-20	689	691	686	686	15,900	686
2021-07-19	695	695	689	692	18,400	692
2021-07-16	694	698	691	695	12,700	695
2021-07-15	697	697	693	693	9,900	693
2021-07-14	695	706	695	696	15,200	696
2021-07-13	696	705	696	705	24,200	705
2021-07-12	696	697	692	697	14,200	697
2021-07-09	683	693	679	691	36,400	691
2021-07-08	696	696	686	686	37,800	686
2021-07-07	701	701	694	694	39,200	694
2021-07-06	709	710	702	703	20,600	703
2021-07-05	718	718	709	709	14,800	709
2021-07-02	716	716	708	715	17,200	715
2021-07-01	716	716	710	710	28,500	710
2021-06-30	721	724	715	718	34,300	718
2021-06-29	716	724	712	724	91,300	724
2021-06-28	702	718	702	717	68,900	717
2021-06-25	691	700	690	700	29,100	700
2021-06-24	693	693	685	689	17,500	689
2021-06-23	690	694	686	688	22,000	688
2021-06-22	688	695	686	695	35,600	695
2021-06-21	680	683	674	680	77,600	680
2021-06-18	701	701	684	685	145,100	685
2021-06-17	715	715	699	703	91,200	703
2021-06-16	702	733	693	707	317,600	707
2021-06-15	710	713	703	705	41,100	705
2021-06-14	718	721	709	709	47,900	709
2021-06-11	715	722	713	719	58,900	719
2021-06-10	714	714	706	712	12,300	712
2021-06-09	710	716	709	712	19,300	712
2021-06-08	709	715	706	712	21,900	712
2021-06-07	709	711	702	708	27,600	708
2021-06-04	710	710	702	705	26,900	705
2021-06-03	710	713	705	708	14,700	708
2021-06-02	706	714	705	710	28,700	710
2021-06-01	705	707	696	705	30,800	705
2021-05-31	713	713	701	709	36,600	709
2021-05-28	702	715	699	714	48,600	714
2021-05-27	705	705	697	699	46,100	699
2021-05-26	701	704	696	703	35,600	703
2021-05-25	719	719	704	706	40,500	706
2021-05-24	713	725	710	719	36,300	719
2021-05-21	712	720	707	715	44,000	715
2021-05-20	701	721	701	716	71,800	716
2021-05-19	702	709	698	700	34,900	700
2021-05-18	694	705	693	702	32,100	702
2021-05-17	685	698	685	694	74,900	694
2021-05-14	694	699	676	680	158,800	680
2021-05-13	701	710	698	698	67,500	698
2021-05-12	723	724	706	712	97,800	712
2021-05-11	736	737	724	726	63,200	726
2021-05-10	739	740	731	736	32,400	736
2021-05-07	725	737	725	735	43,500	735
2021-05-06	716	732	716	723	61,800	723
2021-04-30	723	727	712	712	80,300	712
2021-04-28	734	734	721	721	60,800	721
2021-04-27	738	743	727	727	63,200	727
2021-04-26	735	735	727	729	26,300	729
2021-04-23	723	735	721	727	36,900	727
2021-04-22	725	730	721	725	38,000	725
2021-04-21	725	725	709	714	126,700	714
2021-04-20	738	738	725	729	92,600	729
2021-04-19	745	745	738	739	53,700	739
2021-04-16	750	754	743	745	44,800	745
2021-04-15	736	755	736	750	107,800	750
2021-04-14	741	742	732	735	81,900	735
2021-04-13	750	755	741	743	86,800	743
2021-04-12	779	795	748	751	361,500	751
2021-04-09	746	782	746	767	440,400	767
2021-04-08	755	760	743	746	135,200	746
2021-04-07	758	762	752	755	77,300	755
2021-04-06	765	768	752	759	76,400	759
2021-04-05	751	766	751	764	99,200	764
2021-04-02	731	750	729	748	110,200	748
2021-04-01	748	750	730	731	68,600	731
2021-03-31	745	748	738	742	58,200	742
2021-03-30	743	747	735	745	76,300	745
2021-03-29	769	774	747	756	146,200	756
2021-03-26	761	765	757	765	86,600	765
2021-03-25	750	763	750	757	72,500	757
2021-03-24	766	766	740	746	182,200	746
2021-03-23	798	798	774	775	166,800	775
2021-03-22	790	799	778	796	188,400	796
2021-03-19	774	788	770	788	123,100	788
2021-03-18	770	778	767	774	167,500	774
2021-03-17	762	766	756	766	109,000	766
2021-03-16	751	762	750	762	114,800	762
2021-03-15	748	750	741	747	110,100	747
2021-03-12	736	741	724	738	130,400	738
2021-03-11	727	738	724	737	78,400	737
2021-03-10	736	736	718	726	116,300	726
2021-03-09	723	730	716	729	100,800	729
2021-03-08	725	732	717	718	106,800	718
2021-03-05	715	721	702	721	150,600	721
2021-03-04	721	727	713	721	124,200	721
2021-03-03	721	729	717	721	90,600	721
2021-03-02	729	744	719	725	110,400	725
2021-03-01	735	735	715	729	134,000	729
2021-02-26	730	730	716	721	173,200	721
2021-02-25	747	747	731	731	110,100	731
2021-02-24	748	748	728	728	145,600	728
2021-02-22	739	746	728	734	141,800	734
2021-02-19	735	742	721	726	120,200	726
2021-02-18	757	758	729	733	242,300	733
2021-02-17	750	762	745	756	100,300	756
2021-02-16	766	766	745	750	146,100	750
2021-02-15	765	770	740	756	263,700	756
2021-02-12	826	829	773	780	415,700	780
2021-02-10	835	840	821	824	45,200	824
2021-02-09	832	855	832	835	60,100	835
2021-02-08	851	855	833	836	73,800	836
2021-02-05	870	876	851	852	59,900	852
2021-02-04	866	887	858	871	116,500	871
2021-02-03	852	884	852	866	177,800	866
2021-02-02	794	831	794	829	70,600	829
2021-02-01	802	806	782	800	121,600	800
2021-01-29	834	840	815	817	72,800	817
2021-01-28	831	850	816	829	159,300	829
2021-01-27	870	870	840	847	70,400	847
2021-01-26	880	885	858	860	134,500	860
2021-01-25	880	899	874	884	166,000	884
2021-01-22	840	889	840	873	212,800	873
2021-01-21	860	860	834	846	119,300	846
2021-01-20	821	858	810	852	216,500	852
2021-01-19	821	825	814	823	57,500	823
2021-01-18	809	826	794	822	130,300	822
2021-01-15	838	855	804	822	278,600	822
2021-01-14	856	866	822	839	849,000	839
2021-01-13	760	769	758	766	39,300	766
2021-01-12	763	770	756	760	68,800	760
2021-01-08	755	767	755	765	55,200	765
2021-01-07	756	769	754	762	39,000	762
2021-01-06	740	757	739	754	37,400	754
2021-01-05	743	756	741	746	41,700	746
2021-01-04	752	752	734	743	61,100	743

分割・併合履歴： [1991-03-26]1株→1.1株