ワイズテーブルコーポレーション(2798)の株価時系列情報
ワイズテーブルコーポレーション(2798)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 395,000 | 404,000 | 386,000 | 403,000 | 64 |
| 2004/12/29 | 386,000 | 390,000 | 376,000 | 386,000 | 112 |
| 2004/12/28 | 390,000 | 390,000 | 370,000 | 381,000 | 82 |
| 2004/12/27 | 381,000 | 391,000 | 365,000 | 386,000 | 223 |
| 2004/12/24 | 415,000 | 420,000 | 377,000 | 379,000 | 425 |
| 2004/12/22 | 350,000 | 385,000 | 349,000 | 385,000 | 282 |
| 2004/12/21 | 340,000 | 349,000 | 338,000 | 349,000 | 168 |
| 2004/12/20 | 354,000 | 355,000 | 321,000 | 335,000 | 344 |
| 2004/12/17 | 364,000 | 364,000 | 339,000 | 353,000 | 112 |
| 2004/12/16 | 363,000 | 365,000 | 352,000 | 361,000 | 125 |
| 2004/12/15 | 339,000 | 357,000 | 330,000 | 349,000 | 123 |
| 2004/12/14 | 353,000 | 353,000 | 320,000 | 333,000 | 202 |
| 2004/12/13 | 368,000 | 375,000 | 350,000 | 350,000 | 66 |
| 2004/12/10 | 378,000 | 380,000 | 370,000 | 378,000 | 39 |
| 2004/12/09 | 391,000 | 391,000 | 378,000 | 380,000 | 31 |
| 2004/12/08 | 378,000 | 382,000 | 372,000 | 382,000 | 42 |
| 2004/12/07 | 378,000 | 385,000 | 372,000 | 377,000 | 64 |
| 2004/12/06 | 377,000 | 380,000 | 370,000 | 373,000 | 32 |
| 2004/12/03 | 375,000 | 380,000 | 375,000 | 378,000 | 33 |
| 2004/12/02 | 388,000 | 388,000 | 370,000 | 375,000 | 47 |
| 2004/12/01 | 395,000 | 395,000 | 381,000 | 381,000 | 39 |
| 2004/11/30 | 398,000 | 398,000 | 389,000 | 391,000 | 22 |
| 2004/11/29 | 401,000 | 402,000 | 396,000 | 396,000 | 33 |
| 2004/11/26 | 401,000 | 405,000 | 395,000 | 396,000 | 24 |
| 2004/11/25 | 400,000 | 400,000 | 395,000 | 400,000 | 25 |
| 2004/11/24 | 396,000 | 402,000 | 393,000 | 398,000 | 29 |
| 2004/11/22 | 401,000 | 401,000 | 390,000 | 393,000 | 37 |
| 2004/11/19 | 404,000 | 409,000 | 402,000 | 408,000 | 21 |
| 2004/11/18 | 409,000 | 417,000 | 404,000 | 404,000 | 34 |
| 2004/11/17 | 403,000 | 418,000 | 400,000 | 409,000 | 40 |
| 2004/11/16 | 427,000 | 427,000 | 410,000 | 411,000 | 55 |
| 2004/11/15 | 425,000 | 433,000 | 415,000 | 417,000 | 74 |
| 2004/11/12 | 398,000 | 407,000 | 398,000 | 401,000 | 51 |
| 2004/11/11 | 405,000 | 405,000 | 396,000 | 396,000 | 31 |
| 2004/11/10 | 390,000 | 400,000 | 380,000 | 400,000 | 56 |
| 2004/11/09 | 400,000 | 400,000 | 390,000 | 391,000 | 28 |
| 2004/11/08 | 406,000 | 406,000 | 400,000 | 400,000 | 21 |
| 2004/11/05 | 415,000 | 415,000 | 403,000 | 403,000 | 18 |
| 2004/11/04 | 420,000 | 420,000 | 401,000 | 405,000 | 37 |
| 2004/11/02 | 387,000 | 395,000 | 380,000 | 385,000 | 39 |
| 2004/11/01 | 409,000 | 409,000 | 397,000 | 397,000 | 18 |
| 2004/10/29 | 420,000 | 423,000 | 410,000 | 410,000 | 31 |
| 2004/10/28 | 425,000 | 428,000 | 415,000 | 417,000 | 16 |
| 2004/10/27 | 417,000 | 420,000 | 410,000 | 410,000 | 23 |
| 2004/10/26 | 415,000 | 415,000 | 405,000 | 405,000 | 5 |
| 2004/10/25 | 399,000 | 420,000 | 393,000 | 410,000 | 38 |
| 2004/10/22 | 421,000 | 422,000 | 399,000 | 418,000 | 74 |
| 2004/10/21 | 428,000 | 431,000 | 421,000 | 423,000 | 39 |
| 2004/10/20 | 428,000 | 430,000 | 420,000 | 427,000 | 24 |
| 2004/10/19 | 439,000 | 440,000 | 421,000 | 430,000 | 62 |
| 2004/10/18 | 460,000 | 470,000 | 440,000 | 440,000 | 64 |
| 2004/10/15 | 450,000 | 462,000 | 420,000 | 456,000 | 138 |
| 2004/10/14 | 495,000 | 495,000 | 449,000 | 465,000 | 125 |
| 2004/10/13 | 501,000 | 501,000 | 490,000 | 490,000 | 35 |
| 2004/10/12 | 515,000 | 516,000 | 498,000 | 500,000 | 45 |
| 2004/10/08 | 510,000 | 520,000 | 503,000 | 511,000 | 129 |
| 2004/10/07 | 494,000 | 500,000 | 486,000 | 500,000 | 46 |
| 2004/10/06 | 499,000 | 499,000 | 486,000 | 493,000 | 55 |
| 2004/10/05 | 520,000 | 533,000 | 500,000 | 501,000 | 128 |
| 2004/10/04 | 520,000 | 520,000 | 485,000 | 510,000 | 93 |
| 2004/10/01 | 504,000 | 518,000 | 499,000 | 507,000 | 68 |
| 2004/09/30 | 470,000 | 506,000 | 470,000 | 505,000 | 68 |
| 2004/09/29 | 481,000 | 510,000 | 458,000 | 465,000 | 103 |
| 2004/09/28 | 480,000 | 527,000 | 460,000 | 486,000 | 145 |
| 2004/09/27 | 445,000 | 490,000 | 436,000 | 490,000 | 83 |
| 2004/09/24 | 446,000 | 460,000 | 437,000 | 440,000 | 80 |
| 2004/09/22 | 471,000 | 480,000 | 450,000 | 465,000 | 149 |
| 2004/09/21 | 525,000 | 525,000 | 495,000 | 496,000 | 188 |
| 2004/09/17 | 550,000 | 564,000 | 521,000 | 531,000 | 170 |
| 2004/09/16 | 560,000 | 598,000 | 522,000 | 540,000 | 395 |
| 2004/09/15 | 550,000 | 623,000 | 536,000 | 570,000 | 1,318 |
| 2004/09/14 | 500,000 | 534,000 | 495,000 | 534,000 | 529 |
| 2004/09/13 | 516,000 | 516,000 | 480,000 | 484,000 | 252 |
| 2004/09/10 | 503,000 | 536,000 | 491,000 | 526,000 | 783 |
| 2004/09/09 | 450,000 | 488,000 | 445,000 | 488,000 | 373 |
| 2004/09/08 | 456,000 | 456,000 | 421,000 | 438,000 | 122 |
| 2004/09/07 | 412,000 | 462,000 | 410,000 | 456,000 | 332 |
| 2004/09/06 | 416,000 | 419,000 | 410,000 | 412,000 | 76 |
| 2004/09/03 | 439,000 | 439,000 | 420,000 | 426,000 | 115 |
| 2004/09/02 | 447,000 | 447,000 | 432,000 | 438,000 | 96 |
| 2004/09/01 | 455,000 | 455,000 | 447,000 | 447,000 | 129 |
| 2004/08/31 | 473,000 | 473,000 | 459,000 | 461,000 | 21 |
| 2004/08/30 | 478,000 | 478,000 | 456,000 | 470,000 | 26 |
| 2004/08/27 | 461,000 | 461,000 | 455,000 | 458,000 | 22 |
| 2004/08/26 | 470,000 | 470,000 | 456,000 | 456,000 | 21 |
| 2004/08/25 | 452,000 | 459,000 | 445,000 | 450,000 | 37 |
| 2004/08/24 | 470,000 | 480,000 | 450,000 | 459,000 | 46 |
| 2004/08/23 | 472,000 | 485,000 | 471,000 | 475,000 | 56 |
| 2004/08/20 | 470,000 | 474,000 | 456,000 | 460,000 | 48 |
| 2004/08/19 | 480,000 | 480,000 | 465,000 | 478,000 | 32 |
| 2004/08/18 | 489,000 | 490,000 | 455,000 | 485,000 | 56 |
| 2004/08/17 | 520,000 | 520,000 | 495,000 | 495,000 | 86 |
| 2004/08/16 | 517,000 | 520,000 | 507,000 | 515,000 | 42 |
| 2004/08/13 | 520,000 | 530,000 | 500,000 | 522,000 | 89 |
| 2004/08/12 | 530,000 | 548,000 | 520,000 | 548,000 | 81 |
| 2004/08/11 | 610,000 | 610,000 | 547,000 | 555,000 | 160 |
| 2004/08/10 | 630,000 | 630,000 | 567,000 | 580,000 | 478 |
| 2004/08/09 | 520,000 | 530,000 | 516,000 | 530,000 | 95 |
| 2004/08/06 | 420,000 | 480,000 | 419,000 | 480,000 | 111 |
| 2004/08/05 | 419,000 | 440,000 | 405,000 | 430,000 | 199 |
| 2004/08/04 | 345,000 | 402,000 | 325,000 | 390,000 | 198 |
| 2004/08/03 | 402,000 | 415,000 | 365,000 | 370,000 | 99 |
| 2004/08/02 | 440,000 | 441,000 | 400,000 | 400,000 | 179 |
| 2004/07/30 | 462,000 | 467,000 | 440,000 | 443,000 | 53 |
| 2004/07/29 | 502,000 | 502,000 | 450,000 | 451,000 | 63 |
| 2004/07/28 | 504,000 | 510,000 | 492,000 | 492,000 | 71 |
| 2004/07/27 | 491,000 | 538,000 | 439,000 | 479,000 | 270 |
| 2004/07/26 | 511,000 | 520,000 | 485,000 | 488,000 | 185 |
| 2004/07/23 | 581,000 | 581,000 | 540,000 | 551,000 | 77 |
| 2004/07/22 | 588,000 | 598,000 | 573,000 | 580,000 | 77 |
| 2004/07/21 | 594,000 | 610,000 | 570,000 | 610,000 | 172 |
| 2004/07/20 | 615,000 | 615,000 | 595,000 | 599,000 | 69 |
| 2004/07/16 | 624,000 | 647,000 | 590,000 | 645,000 | 68 |
| 2004/07/15 | 689,000 | 690,000 | 650,000 | 655,000 | 25 |
| 2004/07/14 | 724,000 | 724,000 | 688,000 | 689,000 | 30 |
| 2004/07/13 | 733,000 | 739,000 | 721,000 | 723,000 | 19 |
| 2004/07/12 | 707,000 | 744,000 | 707,000 | 724,000 | 33 |
| 2004/07/09 | 650,000 | 707,000 | 650,000 | 707,000 | 27 |
| 2004/07/08 | 700,000 | 700,000 | 660,000 | 660,000 | 20 |
| 2004/07/07 | 681,000 | 700,000 | 662,000 | 700,000 | 21 |
| 2004/07/06 | 709,000 | 715,000 | 690,000 | 690,000 | 28 |
| 2004/07/05 | 715,000 | 719,000 | 710,000 | 719,000 | 17 |
| 2004/07/02 | 737,000 | 737,000 | 710,000 | 725,000 | 28 |
| 2004/07/01 | 748,000 | 748,000 | 726,000 | 735,000 | 23 |
| 2004/06/30 | 729,000 | 735,000 | 722,000 | 725,000 | 33 |
| 2004/06/29 | 731,000 | 731,000 | 720,000 | 728,000 | 17 |
| 2004/06/28 | 730,000 | 755,000 | 730,000 | 730,000 | 25 |
| 2004/06/25 | 705,000 | 735,000 | 701,000 | 720,000 | 27 |
| 2004/06/24 | 725,000 | 725,000 | 696,000 | 706,000 | 30 |
| 2004/06/23 | 746,000 | 746,000 | 720,000 | 725,000 | 27 |
| 2004/06/22 | 785,000 | 785,000 | 740,000 | 746,000 | 58 |
| 2004/06/21 | 806,000 | 818,000 | 780,000 | 785,000 | 94 |
| 2004/06/18 | 770,000 | 800,000 | 767,000 | 790,000 | 46 |
| 2004/06/17 | 812,000 | 812,000 | 751,000 | 763,000 | 91 |
| 2004/06/16 | 710,000 | 790,000 | 700,000 | 790,000 | 150 |
| 2004/06/15 | 710,000 | 710,000 | 690,000 | 690,000 | 18 |
| 2004/06/14 | 730,000 | 730,000 | 706,000 | 706,000 | 15 |
| 2004/06/11 | 706,000 | 734,000 | 706,000 | 720,000 | 27 |
| 2004/06/10 | 701,000 | 706,000 | 700,000 | 703,000 | 13 |
| 2004/06/09 | 718,000 | 718,000 | 690,000 | 706,000 | 44 |
| 2004/06/08 | 753,000 | 760,000 | 720,000 | 727,000 | 65 |
| 2004/06/07 | 770,000 | 770,000 | 751,000 | 758,000 | 34 |
| 2004/06/04 | 795,000 | 795,000 | 771,000 | 780,000 | 15 |
| 2004/06/03 | 827,000 | 827,000 | 771,000 | 799,000 | 50 |
| 2004/06/02 | 830,000 | 839,000 | 813,000 | 822,000 | 49 |
| 2004/06/01 | 749,000 | 817,000 | 739,000 | 810,000 | 76 |
| 2004/05/31 | 784,000 | 784,000 | 723,000 | 752,000 | 49 |
| 2004/05/28 | 850,000 | 870,000 | 774,000 | 784,000 | 98 |
| 2004/05/27 | 917,000 | 917,000 | 851,000 | 856,000 | 274 |
| 2004/05/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/05/26 | 1 -> 3.00 分割 | ||||
| 2004/05/25 | 2,619,996 | 2,619,996 | 2,149,998 | 2,149,998 | 281 |
| 2004/05/24 | 2,299,998 | 2,539,998 | 2,289,999 | 2,539,998 | 256 |
| 2004/05/21 | 2,049,999 | 2,149,998 | 2,019,999 | 2,139,999 | 78 |
| 2004/05/20 | 1,939,998 | 2,159,997 | 1,849,998 | 1,919,997 | 75 |
| 2004/05/19 | 1,789,998 | 1,939,998 | 1,749,999 | 1,939,998 | 79 |
| 2004/05/18 | 1,489,998 | 1,719,999 | 1,470,000 | 1,639,998 | 177 |
| 2004/05/17 | 1,699,998 | 1,729,998 | 1,639,998 | 1,639,998 | 44 |
| 2004/05/14 | 2,039,997 | 2,089,998 | 1,769,997 | 1,939,998 | 60 |
| 2004/05/13 | 2,099,997 | 2,149,998 | 1,999,998 | 2,079,999 | 70 |
| 2004/05/12 | 1,929,999 | 2,019,999 | 1,889,997 | 2,019,999 | 78 |
| 2004/05/11 | 1,859,997 | 2,029,998 | 1,709,997 | 1,719,999 | 119 |
| 2004/05/10 | 2,409,999 | 2,409,999 | 2,019,999 | 2,019,999 | 119 |
| 2004/05/07 | 2,479,998 | 2,489,997 | 2,339,997 | 2,419,998 | 62 |
| 2004/05/06 | 2,629,998 | 2,629,998 | 2,469,999 | 2,469,999 | 85 |
| 2004/04/30 | 2,529,996 | 2,649,996 | 2,409,999 | 2,569,998 | 66 |
| 2004/04/28 | 2,459,997 | 2,599,998 | 2,449,998 | 2,569,998 | 79 |
| 2004/04/27 | 2,349,999 | 2,389,998 | 2,169,999 | 2,379,999 | 102 |
| 2004/04/26 | 2,489,997 | 2,589,996 | 2,389,998 | 2,389,998 | 110 |
| 2004/04/23 | 2,789,997 | 2,799,996 | 2,529,996 | 2,589,996 | 222 |
| 2004/04/22 | 2,909,997 | 3,069,996 | 2,759,997 | 2,829,996 | 631 |
| 2004/04/21 | 2,289,999 | 2,669,997 | 2,269,998 | 2,669,997 | 348 |
| 2004/04/20 | 2,469,999 | 2,589,996 | 2,249,997 | 2,269,998 | 365 |
| 2004/04/19 | 2,529,996 | 2,589,996 | 2,359,998 | 2,589,996 | 188 |
| 2004/04/16 | 2,399,997 | 2,499,999 | 2,179,998 | 2,449,998 | 214 |
| 2004/04/15 | 2,679,996 | 2,679,996 | 2,159,997 | 2,299,998 | 248 |
| 2004/04/14 | 2,349,999 | 2,849,997 | 2,319,999 | 2,399,997 | 344 |
| 2004/04/13 | 2,169,999 | 2,469,999 | 2,049,999 | 2,469,999 | 498 |
| 2004/04/12 | 1,829,997 | 2,069,997 | 1,809,999 | 2,069,997 | 343 |
| 2004/04/09 | 1,719,999 | 1,859,997 | 1,639,998 | 1,769,997 | 201 |
| 2004/04/08 | 1,689,999 | 1,899,999 | 1,689,999 | 1,809,999 | 265 |
| 2004/04/07 | 1,559,997 | 1,849,998 | 1,529,997 | 1,779,999 | 269 |
| 2004/04/06 | 1,569,999 | 1,589,997 | 1,479,999 | 1,549,998 | 135 |
| 2004/04/05 | 1,519,998 | 1,629,999 | 1,459,998 | 1,509,999 | 267 |
| 2004/04/02 | 1,419,999 | 1,479,999 | 1,350,000 | 1,479,999 | 174 |
| 2004/04/01 | 1,429,998 | 1,429,998 | 1,279,998 | 1,380,000 | 239 |
| 2004/03/31 | 1,219,998 | 1,389,999 | 1,200,000 | 1,389,999 | 323 |
| 2004/03/30 | 1,380,000 | 1,429,998 | 1,200,000 | 1,239,999 | 400 |
| 2004/03/29 | 1,339,998 | 1,380,000 | 1,219,998 | 1,380,000 | 337 |
| 2004/03/26 | 1,129,998 | 1,230,000 | 1,069,998 | 1,179,999 | 320 |
| 2004/03/25 | 975,000 | 1,059,999 | 975,000 | 1,059,999 | 300 |
| 2004/03/24 | 915,000 | 975,000 | 910,998 | 958,998 | 254 |
| 2004/03/23 | 870,000 | 874,998 | 846,000 | 874,998 | 30 |
| 2004/03/22 | 867,000 | 870,000 | 831,999 | 870,000 | 44 |
| 2004/03/19 | 861,999 | 874,998 | 847,998 | 864,999 | 71 |
| 2004/03/18 | 930,000 | 930,000 | 870,000 | 891,999 | 64 |
| 2004/03/17 | 900,000 | 909,999 | 879,999 | 900,000 | 102 |
| 2004/03/16 | 936,999 | 946,998 | 859,998 | 879,999 | 384 |
| 2004/03/15 | 879,999 | 909,999 | 879,999 | 909,999 | 475 |
| 2004/03/12 | 709,998 | 816,000 | 709,998 | 810,000 | 569 |
| 2004/03/11 | 675,999 | 724,998 | 669,999 | 720,000 | 282 |
| 2004/03/10 | 657,000 | 699,999 | 649,998 | 690,000 | 100 |
| 2004/03/09 | 676,998 | 684,999 | 652,998 | 664,998 | 118 |
| 2004/03/08 | 639,999 | 727,998 | 609,999 | 699,999 | 242 |
| 2004/03/05 | 654,999 | 654,999 | 634,998 | 645,999 | 50 |
| 2004/03/04 | 634,998 | 664,998 | 630,999 | 664,998 | 119 |
| 2004/03/03 | 648,999 | 669,999 | 630,999 | 634,998 | 182 |
| 2004/03/02 | 630,000 | 699,999 | 621,999 | 669,000 | 483 |
| 2004/03/01 | 709,998 | 718,998 | 654,999 | 666,000 | 2,114 |