9260 西本Wismettac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 | 4,630 | 4,630 | 4,535 | 4,605 | 42,300 | 1,535 |
| 2017-12-28 | 4,760 | 4,830 | 4,670 | 4,680 | 252,700 | 1,560 |
| 2017-12-27 | 4,580 | 4,740 | 4,550 | 4,725 | 241,300 | 1,575 |
| 2017-12-26 | 4,255 | 4,645 | 4,255 | 4,595 | 304,700 | 1,531.67 |
| 2017-12-25 | 4,350 | 4,430 | 4,220 | 4,265 | 110,800 | 1,421.67 |
| 2017-12-22 | 3,985 | 4,440 | 3,985 | 4,390 | 310,100 | 1,463.33 |
| 2017-12-21 | 3,960 | 3,975 | 3,925 | 3,970 | 47,300 | 1,323.33 |
| 2017-12-20 | 3,945 | 3,985 | 3,920 | 3,950 | 76,900 | 1,316.67 |
| 2017-12-19 | 4,000 | 4,010 | 3,925 | 3,945 | 55,400 | 1,315 |
| 2017-12-18 | 3,925 | 4,005 | 3,925 | 3,965 | 43,900 | 1,321.67 |
| 2017-12-15 | 3,995 | 4,025 | 3,920 | 3,930 | 53,400 | 1,310 |
| 2017-12-14 | 3,910 | 3,965 | 3,910 | 3,960 | 36,800 | 1,320 |
| 2017-12-13 | 3,930 | 3,955 | 3,905 | 3,925 | 59,100 | 1,308.33 |
| 2017-12-12 | 4,010 | 4,030 | 3,950 | 3,970 | 63,800 | 1,323.33 |
| 2017-12-11 | 4,010 | 4,015 | 3,985 | 4,010 | 25,100 | 1,336.67 |
| 2017-12-08 | 4,015 | 4,035 | 4,000 | 4,025 | 36,800 | 1,341.67 |
| 2017-12-07 | 4,025 | 4,045 | 4,020 | 4,030 | 20,400 | 1,343.33 |
| 2017-12-06 | 4,010 | 4,030 | 4,000 | 4,010 | 36,200 | 1,336.67 |
| 2017-12-05 | 4,065 | 4,080 | 4,020 | 4,020 | 31,700 | 1,340 |
| 2017-12-04 | 4,015 | 4,190 | 3,995 | 4,135 | 61,800 | 1,378.33 |
| 2017-12-01 | 4,020 | 4,050 | 3,990 | 4,015 | 63,000 | 1,338.33 |
| 2017-11-30 | 4,140 | 4,195 | 4,045 | 4,075 | 74,400 | 1,358.33 |
| 2017-11-29 | 4,010 | 4,110 | 4,010 | 4,110 | 39,800 | 1,370 |
| 2017-11-28 | 4,015 | 4,030 | 4,010 | 4,010 | 29,600 | 1,336.67 |
| 2017-11-27 | 3,985 | 4,020 | 3,970 | 4,010 | 24,500 | 1,336.67 |
| 2017-11-24 | 4,020 | 4,045 | 3,990 | 4,005 | 22,400 | 1,335 |
| 2017-11-22 | 4,125 | 4,130 | 4,045 | 4,045 | 31,400 | 1,348.33 |
| 2017-11-21 | 4,165 | 4,200 | 4,120 | 4,170 | 16,800 | 1,390 |
| 2017-11-20 | 4,110 | 4,215 | 4,075 | 4,210 | 19,500 | 1,403.33 |
| 2017-11-17 | 4,145 | 4,175 | 4,110 | 4,110 | 27,400 | 1,370 |
| 2017-11-16 | 3,910 | 4,110 | 3,910 | 4,080 | 37,800 | 1,360 |
| 2017-11-15 | 4,055 | 4,055 | 3,910 | 3,910 | 44,900 | 1,303.33 |
| 2017-11-13 | 4,220 | 4,245 | 4,180 | 4,225 | 26,400 | 1,408.33 |
| 2017-11-10 | 4,250 | 4,280 | 4,215 | 4,220 | 22,300 | 1,406.67 |
| 2017-11-09 | 4,400 | 4,400 | 4,250 | 4,315 | 35,200 | 1,438.33 |
| 2017-11-08 | 4,350 | 4,425 | 4,310 | 4,405 | 49,500 | 1,468.33 |
| 2017-11-07 | 4,430 | 4,435 | 4,360 | 4,365 | 26,300 | 1,455 |
| 2017-11-06 | 4,425 | 4,440 | 4,380 | 4,415 | 38,800 | 1,471.67 |
| 2017-11-02 | 4,540 | 4,540 | 4,455 | 4,495 | 21,100 | 1,498.33 |
| 2017-11-01 | 4,595 | 4,620 | 4,550 | 4,550 | 49,000 | 1,516.67 |
| 2017-10-31 | 4,560 | 4,620 | 4,550 | 4,595 | 62,300 | 1,531.67 |
| 2017-10-30 | 4,510 | 4,630 | 4,470 | 4,620 | 380,400 | 1,540 |
| 2017-10-27 | 4,490 | 4,535 | 4,465 | 4,510 | 58,300 | 1,503.33 |
| 2017-10-26 | 4,420 | 4,465 | 4,395 | 4,465 | 29,900 | 1,488.33 |
| 2017-10-25 | 4,500 | 4,500 | 4,395 | 4,465 | 27,700 | 1,488.33 |
| 2017-10-24 | 4,440 | 4,520 | 4,415 | 4,460 | 17,100 | 1,486.67 |
| 2017-10-23 | 4,550 | 4,580 | 4,445 | 4,475 | 42,800 | 1,491.67 |
| 2017-10-20 | 4,605 | 4,640 | 4,525 | 4,535 | 22,900 | 1,511.67 |
| 2017-10-19 | 4,545 | 4,650 | 4,485 | 4,645 | 76,300 | 1,548.33 |
| 2017-10-18 | 4,510 | 4,595 | 4,420 | 4,590 | 41,800 | 1,530 |
| 2017-10-17 | 4,575 | 4,665 | 4,480 | 4,525 | 115,100 | 1,508.33 |
| 2017-10-16 | 4,420 | 4,590 | 4,370 | 4,590 | 134,300 | 1,530 |
| 2017-10-13 | 4,280 | 4,425 | 4,270 | 4,385 | 82,900 | 1,461.67 |
| 2017-10-12 | 4,300 | 4,385 | 4,250 | 4,315 | 49,500 | 1,438.33 |
| 2017-10-11 | 4,215 | 4,350 | 4,155 | 4,330 | 67,200 | 1,443.33 |
| 2017-10-10 | 4,260 | 4,300 | 4,180 | 4,240 | 53,700 | 1,413.33 |
| 2017-10-06 | 4,270 | 4,300 | 4,215 | 4,300 | 50,600 | 1,433.33 |
| 2017-10-05 | 4,335 | 4,370 | 4,245 | 4,300 | 34,400 | 1,433.33 |
| 2017-10-04 | 4,400 | 4,400 | 4,245 | 4,325 | 57,100 | 1,441.67 |
| 2017-10-03 | 4,050 | 4,415 | 4,035 | 4,415 | 172,300 | 1,471.67 |
| 2017-10-02 | 4,375 | 4,400 | 4,115 | 4,115 | 293,600 | 1,371.67 |
| 2017-09-29 | 4,465 | 4,475 | 4,340 | 4,375 | 1,268,000 | 1,458.33 |
分割・併合履歴 ： [2024-06-27]1株→3株
