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 |
|---|---|---|---|---|---|
| 2008/12/30 | 118,200 | 118,200 | 118,000 | 118,000 | 7 |
| 2008/12/29 | 117,900 | 118,500 | 117,900 | 118,500 | 8 |
| 2008/12/26 | 116,500 | 117,000 | 116,200 | 116,200 | 18 |
| 2008/12/25 | 120,100 | 120,200 | 118,500 | 118,500 | 8 |
| 2008/12/24 | 120,000 | 121,500 | 119,900 | 121,500 | 9 |
| 2008/12/22 | 119,200 | 121,900 | 119,000 | 121,700 | 10 |
| 2008/12/19 | 119,000 | 119,100 | 118,100 | 119,100 | 7 |
| 2008/12/18 | 119,100 | 119,700 | 119,000 | 119,000 | 5 |
| 2008/12/17 | 114,900 | 119,000 | 114,900 | 115,100 | 7 |
| 2008/12/16 | 117,300 | 117,300 | 113,200 | 115,200 | 11 |
| 2008/12/15 | 111,100 | 116,600 | 111,100 | 116,500 | 8 |
| 2008/12/12 | 110,200 | 110,600 | 110,200 | 110,500 | 4 |
| 2008/12/11 | 110,000 | 110,100 | 110,000 | 110,100 | 2 |
| 2008/12/10 | 111,500 | 111,500 | 110,000 | 110,000 | 6 |
| 2008/12/09 | 108,600 | 111,500 | 108,000 | 111,500 | 18 |
| 2008/12/08 | 107,600 | 108,500 | 107,500 | 108,500 | 7 |
| 2008/12/05 | 107,600 | 107,600 | 107,600 | 107,600 | 1 |
| 2008/12/04 | 109,100 | 109,100 | 107,500 | 107,500 | 2 |
| 2008/12/03 | 107,000 | 109,000 | 106,300 | 109,000 | 6 |
| 2008/12/02 | 109,400 | 109,400 | 109,400 | 109,400 | 1 |
| 2008/12/01 | 108,000 | 110,000 | 108,000 | 110,000 | 2 |
| 2008/11/28 | 110,900 | 110,900 | 108,900 | 108,900 | 2 |
| 2008/11/26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/11/25 | 108,000 | 108,000 | 106,000 | 106,000 | 2 |
| 2008/11/21 | 102,000 | 108,000 | 102,000 | 108,000 | 8 |
| 2008/11/20 | 102,600 | 103,000 | 102,000 | 103,000 | 7 |
| 2008/11/19 | 110,000 | 110,000 | 104,200 | 104,200 | 2 |
| 2008/11/18 | 103,700 | 109,600 | 103,700 | 109,600 | 5 |
| 2008/11/17 | 109,500 | 109,500 | 105,500 | 105,700 | 4 |
| 2008/11/14 | 109,500 | 109,900 | 109,500 | 109,700 | 4 |
| 2008/11/13 | 102,100 | 103,500 | 102,100 | 103,500 | 8 |
| 2008/11/12 | 108,000 | 108,000 | 102,100 | 102,100 | 6 |
| 2008/11/11 | 101,600 | 104,000 | 101,400 | 104,000 | 8 |
| 2008/11/10 | 104,200 | 104,200 | 104,200 | 104,200 | 1 |
| 2008/11/07 | 109,900 | 110,000 | 105,000 | 108,200 | 12 |
| 2008/11/06 | 110,000 | 112,000 | 110,000 | 110,000 | 7 |
| 2008/11/05 | 114,000 | 114,000 | 107,300 | 114,000 | 10 |
| 2008/11/04 | 100,200 | 108,000 | 100,200 | 104,000 | 11 |
| 2008/10/31 | 99,100 | 100,000 | 99,000 | 100,000 | 7 |
| 2008/10/30 | 98,600 | 98,600 | 98,600 | 98,600 | 4 |
| 2008/10/29 | 93,000 | 95,000 | 93,000 | 94,800 | 9 |
| 2008/10/28 | 95,400 | 95,400 | 91,200 | 91,200 | 6 |
| 2008/10/27 | 96,100 | 99,000 | 94,800 | 95,800 | 12 |
| 2008/10/24 | 98,500 | 98,500 | 96,100 | 96,100 | 8 |
| 2008/10/23 | 98,500 | 98,500 | 97,000 | 98,500 | 10 |
| 2008/10/22 | 98,100 | 100,000 | 98,100 | 98,500 | 8 |
| 2008/10/21 | 96,600 | 98,000 | 96,500 | 98,000 | 5 |
| 2008/10/20 | 96,000 | 96,500 | 96,000 | 96,000 | 7 |
| 2008/10/17 | 90,500 | 96,000 | 90,500 | 96,000 | 12 |
| 2008/10/16 | 86,100 | 93,100 | 86,100 | 92,400 | 21 |
| 2008/10/15 | 95,000 | 98,000 | 95,000 | 96,000 | 17 |
| 2008/10/14 | 90,000 | 90,000 | 88,000 | 90,000 | 24 |
| 2008/10/10 | 82,200 | 82,200 | 80,000 | 80,000 | 39 |
| 2008/10/09 | 81,100 | 85,500 | 81,000 | 83,600 | 10 |
| 2008/10/08 | 85,000 | 85,200 | 82,000 | 82,000 | 36 |
| 2008/10/07 | 85,000 | 89,000 | 84,200 | 89,000 | 23 |
| 2008/10/06 | 94,600 | 95,600 | 93,000 | 93,100 | 18 |
| 2008/10/03 | 108,100 | 108,100 | 98,000 | 99,600 | 45 |
| 2008/10/02 | 115,000 | 115,000 | 108,600 | 108,600 | 10 |
| 2008/10/01 | 114,000 | 115,000 | 111,000 | 113,000 | 14 |
| 2008/09/30 | 107,000 | 109,000 | 107,000 | 109,000 | 11 |
| 2008/09/29 | 121,000 | 121,000 | 117,000 | 117,000 | 19 |
| 2008/09/26 | 119,900 | 120,000 | 119,000 | 120,000 | 5 |
| 2008/09/25 | 117,800 | 118,000 | 117,800 | 117,800 | 16 |
| 2008/09/24 | 130,000 | 130,000 | 117,500 | 117,500 | 48 |
| 2008/09/22 | 128,000 | 128,000 | 127,800 | 128,000 | 9 |
| 2008/09/19 | 127,100 | 127,700 | 126,500 | 127,600 | 10 |
| 2008/09/18 | 131,500 | 131,500 | 129,000 | 129,000 | 5 |
| 2008/09/17 | 125,200 | 129,500 | 125,200 | 129,500 | 7 |
| 2008/09/16 | 130,300 | 130,300 | 126,000 | 127,000 | 12 |
| 2008/09/12 | 130,800 | 131,900 | 130,100 | 131,900 | 6 |
| 2008/09/11 | 130,800 | 130,900 | 130,800 | 130,800 | 5 |
| 2008/09/10 | 130,700 | 130,900 | 130,200 | 130,900 | 7 |
| 2008/09/09 | 132,700 | 132,700 | 131,100 | 131,100 | 5 |
| 2008/09/08 | 130,900 | 132,800 | 130,900 | 131,000 | 11 |
| 2008/09/05 | 135,300 | 135,300 | 134,900 | 134,900 | 3 |
| 2008/09/04 | 138,000 | 138,000 | 136,000 | 136,000 | 3 |
| 2008/09/03 | 138,900 | 138,900 | 138,800 | 138,900 | 3 |
| 2008/09/02 | 131,100 | 137,000 | 130,500 | 137,000 | 11 |
| 2008/09/01 | 134,000 | 134,000 | 132,000 | 132,100 | 6 |
| 2008/08/29 | 135,000 | 135,000 | 134,200 | 134,200 | 5 |
| 2008/08/28 | 135,100 | 137,000 | 135,000 | 135,000 | 9 |
| 2008/08/27 | 137,600 | 138,600 | 136,000 | 136,000 | 12 |
| 2008/08/26 | 142,800 | 142,800 | 139,000 | 139,000 | 8 |
| 2008/08/25 | 143,000 | 143,900 | 143,000 | 143,900 | 13 |
| 2008/08/22 | 143,900 | 144,800 | 143,700 | 144,800 | 11 |
| 2008/08/21 | 146,000 | 146,100 | 145,000 | 145,000 | 8 |
| 2008/08/20 | 146,100 | 146,100 | 145,000 | 146,000 | 7 |
| 2008/08/19 | 148,500 | 148,500 | 146,100 | 146,100 | 6 |
| 2008/08/18 | 147,000 | 148,500 | 146,000 | 148,500 | 6 |
| 2008/08/15 | 146,100 | 148,000 | 146,100 | 147,000 | 7 |
| 2008/08/14 | 150,600 | 150,600 | 148,000 | 148,000 | 20 |
| 2008/08/13 | 150,500 | 150,500 | 150,500 | 150,500 | 4 |
| 2008/08/12 | 152,500 | 152,500 | 151,500 | 151,500 | 2 |
| 2008/08/11 | 151,400 | 153,000 | 151,400 | 152,000 | 3 |
| 2008/08/08 | 150,500 | 150,500 | 150,100 | 150,200 | 5 |
| 2008/08/07 | 150,500 | 150,500 | 150,500 | 150,500 | 1 |
| 2008/08/06 | 150,400 | 150,500 | 150,100 | 150,300 | 5 |
| 2008/08/05 | 153,000 | 153,000 | 150,200 | 150,200 | 5 |
| 2008/08/04 | 152,500 | 154,000 | 151,000 | 154,000 | 3 |
| 2008/08/01 | 152,500 | 155,000 | 152,500 | 155,000 | 2 |
| 2008/07/31 | 152,500 | 152,500 | 152,500 | 152,500 | 2 |
| 2008/07/30 | 154,000 | 154,000 | 151,100 | 151,100 | 2 |
| 2008/07/29 | 151,200 | 151,200 | 151,100 | 151,100 | 2 |
| 2008/07/28 | 153,000 | 153,000 | 152,900 | 153,000 | 5 |
| 2008/07/25 | 156,000 | 156,000 | 153,500 | 153,500 | 2 |
| 2008/07/24 | 156,000 | 158,000 | 156,000 | 156,000 | 4 |
| 2008/07/23 | 153,000 | 153,000 | 152,000 | 152,000 | 3 |
| 2008/07/22 | 151,100 | 152,900 | 151,100 | 152,900 | 3 |
| 2008/07/18 | 154,000 | 154,000 | 151,000 | 151,000 | 5 |
| 2008/07/17 | 149,000 | 151,000 | 149,000 | 151,000 | 5 |
| 2008/07/16 | 149,000 | 150,000 | 148,000 | 149,000 | 25 |
| 2008/07/15 | 152,000 | 153,000 | 152,000 | 152,000 | 5 |
| 2008/07/11 | 152,000 | 154,000 | 152,000 | 154,000 | 5 |
| 2008/07/10 | 151,000 | 152,000 | 151,000 | 152,000 | 4 |
| 2008/07/09 | 156,000 | 156,000 | 150,000 | 151,000 | 10 |
| 2008/07/07 | 155,000 | 157,000 | 155,000 | 156,000 | 3 |
| 2008/07/04 | 156,000 | 156,000 | 155,000 | 155,000 | 2 |
| 2008/07/03 | 156,000 | 156,000 | 155,000 | 156,000 | 7 |
| 2008/07/02 | 160,000 | 160,000 | 157,000 | 157,000 | 4 |
| 2008/07/01 | 157,000 | 158,000 | 157,000 | 158,000 | 4 |
| 2008/06/30 | 158,000 | 158,000 | 155,000 | 156,000 | 13 |
| 2008/06/27 | 156,000 | 157,000 | 156,000 | 156,000 | 15 |
| 2008/06/26 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/06/25 | 159,000 | 160,000 | 157,000 | 160,000 | 8 |
| 2008/06/24 | 159,000 | 159,000 | 159,000 | 159,000 | 2 |
| 2008/06/23 | 160,000 | 160,000 | 158,000 | 158,000 | 6 |
| 2008/06/20 | 162,000 | 162,000 | 160,000 | 160,000 | 4 |
| 2008/06/19 | 160,000 | 161,000 | 160,000 | 160,000 | 6 |
| 2008/06/18 | 163,000 | 163,000 | 160,000 | 160,000 | 3 |
| 2008/06/17 | 161,000 | 162,000 | 161,000 | 162,000 | 4 |
| 2008/06/16 | 163,000 | 163,000 | 161,000 | 161,000 | 4 |
| 2008/06/13 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2008/06/12 | 160,000 | 161,000 | 159,000 | 159,000 | 6 |
| 2008/06/10 | 161,000 | 162,000 | 160,000 | 160,000 | 17 |
| 2008/06/09 | 160,000 | 160,000 | 158,000 | 160,000 | 13 |
| 2008/06/06 | 161,000 | 161,000 | 161,000 | 161,000 | 5 |
| 2008/06/05 | 161,000 | 161,000 | 160,000 | 161,000 | 7 |
| 2008/06/04 | 161,000 | 161,000 | 161,000 | 161,000 | 3 |
| 2008/06/03 | 161,000 | 161,000 | 161,000 | 161,000 | 10 |
| 2008/06/02 | 161,000 | 161,000 | 160,000 | 161,000 | 9 |
| 2008/05/30 | 160,000 | 160,000 | 158,000 | 159,000 | 5 |
| 2008/05/29 | 160,000 | 160,000 | 159,000 | 160,000 | 4 |
| 2008/05/28 | 160,000 | 161,000 | 159,000 | 160,000 | 8 |
| 2008/05/27 | 160,000 | 160,000 | 159,000 | 160,000 | 6 |
| 2008/05/26 | 159,000 | 162,000 | 158,000 | 158,000 | 22 |
| 2008/05/23 | 156,000 | 156,000 | 153,000 | 156,000 | 7 |
| 2008/05/22 | 153,000 | 153,000 | 150,000 | 152,000 | 38 |
| 2008/05/21 | 155,000 | 156,000 | 154,000 | 154,000 | 21 |
| 2008/05/20 | 157,000 | 157,000 | 156,000 | 156,000 | 11 |
| 2008/05/19 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2008/05/16 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2008/05/15 | 158,000 | 158,000 | 155,000 | 155,000 | 9 |
| 2008/05/14 | 157,000 | 157,000 | 156,000 | 157,000 | 6 |
| 2008/05/13 | 158,000 | 158,000 | 155,000 | 157,000 | 19 |
| 2008/05/12 | 156,000 | 157,000 | 156,000 | 156,000 | 11 |
| 2008/05/09 | 160,000 | 160,000 | 156,000 | 156,000 | 25 |
| 2008/05/08 | 157,000 | 160,000 | 157,000 | 157,000 | 22 |
| 2008/05/07 | 160,000 | 160,000 | 157,000 | 157,000 | 37 |
| 2008/05/02 | 161,000 | 161,000 | 160,000 | 160,000 | 6 |
| 2008/05/01 | 162,000 | 162,000 | 160,000 | 160,000 | 3 |
| 2008/04/30 | 161,000 | 162,000 | 161,000 | 161,000 | 8 |
| 2008/04/28 | 160,000 | 160,000 | 160,000 | 160,000 | 6 |
| 2008/04/25 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/04/24 | 159,000 | 159,000 | 159,000 | 159,000 | 4 |
| 2008/04/23 | 159,000 | 159,000 | 159,000 | 159,000 | 5 |
| 2008/04/22 | 160,000 | 160,000 | 159,000 | 159,000 | 8 |
| 2008/04/21 | 162,000 | 162,000 | 161,000 | 161,000 | 4 |
| 2008/04/18 | 162,000 | 162,000 | 161,000 | 161,000 | 3 |
| 2008/04/17 | 163,000 | 163,000 | 162,000 | 162,000 | 2 |
| 2008/04/16 | 162,000 | 162,000 | 161,000 | 161,000 | 3 |
| 2008/04/15 | 161,000 | 166,000 | 161,000 | 166,000 | 7 |
| 2008/04/14 | 159,000 | 161,000 | 159,000 | 161,000 | 13 |
| 2008/04/11 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/04/10 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2008/04/09 | 158,000 | 160,000 | 158,000 | 160,000 | 2 |
| 2008/04/08 | 160,000 | 160,000 | 158,000 | 158,000 | 8 |
| 2008/04/07 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/04/04 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2008/04/03 | 155,000 | 158,000 | 155,000 | 158,000 | 3 |
| 2008/04/02 | 156,000 | 159,000 | 156,000 | 159,000 | 3 |
| 2008/04/01 | 155,000 | 155,000 | 155,000 | 155,000 | 3 |
| 2008/03/31 | 159,000 | 159,000 | 157,000 | 157,000 | 3 |
| 2008/03/28 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2008/03/26 | 155,000 | 159,000 | 155,000 | 159,000 | 6 |
| 2008/03/25 | 158,000 | 161,000 | 158,000 | 158,000 | 6 |
| 2008/03/24 | 156,000 | 158,000 | 156,000 | 157,000 | 5 |
| 2008/03/21 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2008/03/19 | 153,000 | 160,000 | 153,000 | 160,000 | 8 |
| 2008/03/18 | 152,000 | 154,000 | 150,000 | 154,000 | 12 |
| 2008/03/17 | 150,000 | 150,000 | 150,000 | 150,000 | 12 |
| 2008/03/14 | 150,000 | 153,000 | 150,000 | 150,000 | 25 |
| 2008/03/13 | 158,000 | 158,000 | 158,000 | 158,000 | 6 |
| 2008/03/12 | 158,000 | 159,000 | 158,000 | 159,000 | 6 |
| 2008/03/11 | 154,000 | 155,000 | 149,000 | 155,000 | 23 |
| 2008/03/10 | 165,000 | 165,000 | 160,000 | 160,000 | 26 |
| 2008/03/07 | 166,000 | 166,000 | 166,000 | 166,000 | 8 |
| 2008/03/06 | 170,000 | 170,000 | 166,000 | 166,000 | 8 |
| 2008/03/05 | 169,000 | 172,000 | 166,000 | 166,000 | 19 |
| 2008/03/04 | 168,000 | 170,000 | 168,000 | 168,000 | 23 |
| 2008/03/03 | 171,000 | 171,000 | 167,000 | 170,000 | 32 |
| 2008/02/29 | 174,000 | 174,000 | 170,000 | 172,000 | 57 |
| 2008/02/28 | 177,000 | 178,000 | 175,000 | 176,000 | 22 |
| 2008/02/27 | 178,000 | 179,000 | 178,000 | 178,000 | 25 |
| 2008/02/26 | 180,000 | 180,000 | 178,000 | 180,000 | 467 |
| 2008/02/25 | 188,000 | 193,000 | 185,000 | 185,000 | 1,118 |
| 2008/02/22 | 185,000 | 187,000 | 183,000 | 186,000 | 105 |
| 2008/02/21 | 188,000 | 188,000 | 184,000 | 186,000 | 104 |
| 2008/02/20 | 183,000 | 184,000 | 183,000 | 183,000 | 22 |
| 2008/02/19 | 184,000 | 184,000 | 183,000 | 183,000 | 27 |
| 2008/02/18 | 184,000 | 184,000 | 183,000 | 183,000 | 16 |
| 2008/02/15 | 179,000 | 184,000 | 179,000 | 184,000 | 19 |
| 2008/02/14 | 181,000 | 182,000 | 180,000 | 182,000 | 14 |
| 2008/02/13 | 183,000 | 183,000 | 180,000 | 180,000 | 19 |
| 2008/02/12 | 180,000 | 183,000 | 180,000 | 180,000 | 26 |
| 2008/02/08 | 184,000 | 184,000 | 180,000 | 184,000 | 42 |
| 2008/02/07 | 185,000 | 185,000 | 184,000 | 185,000 | 6 |
| 2008/02/06 | 185,000 | 185,000 | 184,000 | 184,000 | 11 |
| 2008/02/05 | 185,000 | 185,000 | 184,000 | 185,000 | 10 |
| 2008/02/04 | 184,000 | 184,000 | 183,000 | 183,000 | 6 |
| 2008/02/01 | 181,000 | 181,000 | 180,000 | 180,000 | 6 |
| 2008/01/31 | 182,000 | 183,000 | 181,000 | 181,000 | 10 |
| 2008/01/30 | 182,000 | 183,000 | 180,000 | 181,000 | 13 |
| 2008/01/29 | 180,000 | 182,000 | 180,000 | 182,000 | 8 |
| 2008/01/28 | 180,000 | 180,000 | 179,000 | 180,000 | 11 |
| 2008/01/25 | 179,000 | 181,000 | 177,000 | 181,000 | 16 |
| 2008/01/24 | 177,000 | 178,000 | 175,000 | 178,000 | 4 |
| 2008/01/23 | 174,000 | 177,000 | 174,000 | 174,000 | 20 |
| 2008/01/22 | 178,000 | 178,000 | 175,000 | 175,000 | 29 |
| 2008/01/21 | 180,000 | 180,000 | 177,000 | 177,000 | 9 |
| 2008/01/18 | 175,000 | 179,000 | 175,000 | 179,000 | 14 |
| 2008/01/17 | 175,000 | 178,000 | 175,000 | 177,000 | 17 |
| 2008/01/16 | 176,000 | 178,000 | 175,000 | 176,000 | 44 |
| 2008/01/15 | 181,000 | 181,000 | 178,000 | 178,000 | 31 |
| 2008/01/11 | 182,000 | 183,000 | 181,000 | 181,000 | 9 |
| 2008/01/10 | 180,000 | 181,000 | 180,000 | 181,000 | 30 |
| 2008/01/09 | 180,000 | 184,000 | 180,000 | 180,000 | 7 |
| 2008/01/08 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2008/01/07 | 180,000 | 184,000 | 180,000 | 183,000 | 13 |
| 2008/01/04 | 181,000 | 185,000 | 181,000 | 181,000 | 6 |