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 |
|---|---|---|---|---|---|
| 2009/12/30 | 104,100 | 104,400 | 103,500 | 103,500 | 12 |
| 2009/12/29 | 101,000 | 103,000 | 101,000 | 103,000 | 7 |
| 2009/12/28 | 101,000 | 101,000 | 100,300 | 101,000 | 18 |
| 2009/12/25 | 100,800 | 100,900 | 100,300 | 100,300 | 12 |
| 2009/12/24 | 99,700 | 101,000 | 99,600 | 100,000 | 23 |
| 2009/12/22 | 99,300 | 99,300 | 99,100 | 99,300 | 10 |
| 2009/12/21 | 101,000 | 101,000 | 99,000 | 99,400 | 25 |
| 2009/12/18 | 99,500 | 99,800 | 99,500 | 99,800 | 6 |
| 2009/12/17 | 99,500 | 99,500 | 99,200 | 99,500 | 4 |
| 2009/12/16 | 98,700 | 99,500 | 98,700 | 99,500 | 13 |
| 2009/12/15 | 99,000 | 99,000 | 98,700 | 98,700 | 4 |
| 2009/12/14 | 99,000 | 99,000 | 99,000 | 99,000 | 8 |
| 2009/12/11 | 98,100 | 98,800 | 98,100 | 98,800 | 2 |
| 2009/12/10 | 99,300 | 99,300 | 98,000 | 98,000 | 13 |
| 2009/12/09 | 98,600 | 98,600 | 98,600 | 98,600 | 5 |
| 2009/12/08 | 99,000 | 99,000 | 99,000 | 99,000 | 9 |
| 2009/12/07 | 99,000 | 99,900 | 99,000 | 99,000 | 10 |
| 2009/12/04 | 98,900 | 98,900 | 98,900 | 98,900 | 5 |
| 2009/12/03 | 98,800 | 99,000 | 98,000 | 98,900 | 7 |
| 2009/12/02 | 97,400 | 98,800 | 97,400 | 98,800 | 8 |
| 2009/12/01 | 97,000 | 97,900 | 97,000 | 97,300 | 19 |
| 2009/11/30 | 98,000 | 98,000 | 97,300 | 97,700 | 11 |
| 2009/11/27 | 98,400 | 99,000 | 98,100 | 99,000 | 7 |
| 2009/11/26 | 98,900 | 98,900 | 98,900 | 98,900 | 2 |
| 2009/11/25 | 98,100 | 98,500 | 98,000 | 98,500 | 9 |
| 2009/11/24 | 99,500 | 99,500 | 98,100 | 98,100 | 14 |
| 2009/11/20 | 97,600 | 99,200 | 97,300 | 99,200 | 12 |
| 2009/11/19 | 98,200 | 98,200 | 97,500 | 97,600 | 8 |
| 2009/11/18 | 99,700 | 99,700 | 98,000 | 98,000 | 6 |
| 2009/11/17 | 98,700 | 99,000 | 98,700 | 98,800 | 7 |
| 2009/11/16 | 98,500 | 99,400 | 98,000 | 99,400 | 27 |
| 2009/11/13 | 99,400 | 99,400 | 98,900 | 99,000 | 12 |
| 2009/11/12 | 99,500 | 99,500 | 99,300 | 99,400 | 7 |
| 2009/11/11 | 99,800 | 99,900 | 99,600 | 99,600 | 6 |
| 2009/11/10 | 99,800 | 100,300 | 99,500 | 100,000 | 10 |
| 2009/11/09 | 99,800 | 101,000 | 99,200 | 99,600 | 21 |
| 2009/11/06 | 99,100 | 99,600 | 99,100 | 99,300 | 10 |
| 2009/11/05 | 99,400 | 99,800 | 99,000 | 99,100 | 11 |
| 2009/11/04 | 99,100 | 99,100 | 98,900 | 98,900 | 8 |
| 2009/11/02 | 98,500 | 99,500 | 98,500 | 99,500 | 19 |
| 2009/10/30 | 99,500 | 99,500 | 98,500 | 98,900 | 27 |
| 2009/10/29 | 99,100 | 99,700 | 98,500 | 99,700 | 47 |
| 2009/10/28 | 106,000 | 106,000 | 98,000 | 99,600 | 124 |
| 2009/10/27 | 109,800 | 109,800 | 109,500 | 109,500 | 8 |
| 2009/10/26 | 110,600 | 110,700 | 109,500 | 110,000 | 11 |
| 2009/10/23 | 110,800 | 110,800 | 110,000 | 110,700 | 4 |
| 2009/10/22 | 110,500 | 110,500 | 110,000 | 110,000 | 3 |
| 2009/10/21 | 110,500 | 110,500 | 110,500 | 110,500 | 1 |
| 2009/10/20 | 110,000 | 112,000 | 110,000 | 112,000 | 3 |
| 2009/10/19 | 110,000 | 110,100 | 110,000 | 110,000 | 3 |
| 2009/10/16 | 111,500 | 111,500 | 111,000 | 111,000 | 3 |
| 2009/10/15 | 111,000 | 111,000 | 110,000 | 111,000 | 7 |
| 2009/10/14 | 112,000 | 113,000 | 108,200 | 111,000 | 8 |
| 2009/10/13 | 112,200 | 112,200 | 108,000 | 108,000 | 15 |
| 2009/10/09 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2009/10/08 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2009/10/07 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2009/10/06 | 111,100 | 112,200 | 111,100 | 112,200 | 3 |
| 2009/10/05 | 111,900 | 112,000 | 111,000 | 111,000 | 7 |
| 2009/10/02 | 112,100 | 112,300 | 112,000 | 112,000 | 12 |
| 2009/10/01 | 112,600 | 113,400 | 112,600 | 113,400 | 4 |
| 2009/09/30 | 115,100 | 115,100 | 113,000 | 113,400 | 9 |
| 2009/09/29 | 116,700 | 116,700 | 116,000 | 116,000 | 9 |
| 2009/09/28 | 118,100 | 118,200 | 118,000 | 118,000 | 8 |
| 2009/09/25 | 118,100 | 118,100 | 118,100 | 118,100 | 1 |
| 2009/09/24 | 120,000 | 120,000 | 118,100 | 118,100 | 5 |
| 2009/09/18 | 118,500 | 120,000 | 118,500 | 120,000 | 2 |
| 2009/09/17 | 122,500 | 122,500 | 118,800 | 118,800 | 8 |
| 2009/09/16 | 121,000 | 121,000 | 119,000 | 119,000 | 9 |
| 2009/09/15 | 120,000 | 121,000 | 120,000 | 121,000 | 7 |
| 2009/09/14 | 119,100 | 120,000 | 119,100 | 120,000 | 2 |
| 2009/09/11 | 119,200 | 120,000 | 119,100 | 120,000 | 5 |
| 2009/09/10 | 119,900 | 120,500 | 119,300 | 120,500 | 6 |
| 2009/09/09 | 122,000 | 122,000 | 119,700 | 119,700 | 5 |
| 2009/09/08 | 118,500 | 121,000 | 118,500 | 119,100 | 12 |
| 2009/09/07 | 119,000 | 119,000 | 118,400 | 118,500 | 9 |
| 2009/09/04 | 118,200 | 119,000 | 118,000 | 119,000 | 7 |
| 2009/09/03 | 119,900 | 120,000 | 118,100 | 118,200 | 8 |
| 2009/09/02 | 117,300 | 118,500 | 117,300 | 118,500 | 11 |
| 2009/09/01 | 118,000 | 119,500 | 118,000 | 118,300 | 10 |
| 2009/08/31 | 118,600 | 118,600 | 118,000 | 118,000 | 11 |
| 2009/08/28 | 119,600 | 119,600 | 117,200 | 117,200 | 8 |
| 2009/08/27 | 120,100 | 120,400 | 117,500 | 118,700 | 32 |
| 2009/08/26 | 121,400 | 122,900 | 121,200 | 121,200 | 89 |
| 2009/08/25 | 128,500 | 128,500 | 126,200 | 127,100 | 74 |
| 2009/08/24 | 125,600 | 126,900 | 125,500 | 126,600 | 39 |
| 2009/08/21 | 125,100 | 126,200 | 125,100 | 125,400 | 33 |
| 2009/08/20 | 127,900 | 127,900 | 126,600 | 126,600 | 23 |
| 2009/08/19 | 130,000 | 130,000 | 126,600 | 126,600 | 24 |
| 2009/08/18 | 129,800 | 129,800 | 129,000 | 129,500 | 23 |
| 2009/08/17 | 130,900 | 131,500 | 130,100 | 130,100 | 24 |
| 2009/08/14 | 131,100 | 131,500 | 130,200 | 130,900 | 8 |
| 2009/08/13 | 130,800 | 130,800 | 129,800 | 130,500 | 14 |
| 2009/08/12 | 130,400 | 130,800 | 130,000 | 130,800 | 15 |
| 2009/08/11 | 132,100 | 132,400 | 130,200 | 131,000 | 13 |
| 2009/08/10 | 132,100 | 132,300 | 131,500 | 131,500 | 13 |
| 2009/08/07 | 129,900 | 130,000 | 128,600 | 130,000 | 31 |
| 2009/08/06 | 129,400 | 129,400 | 128,500 | 128,500 | 9 |
| 2009/08/05 | 129,800 | 129,800 | 129,000 | 129,100 | 9 |
| 2009/08/04 | 129,000 | 129,500 | 128,700 | 129,300 | 14 |
| 2009/08/03 | 127,800 | 128,000 | 127,200 | 128,000 | 22 |
| 2009/07/31 | 125,700 | 126,000 | 125,600 | 126,000 | 15 |
| 2009/07/30 | 125,800 | 125,800 | 125,000 | 125,600 | 12 |
| 2009/07/29 | 123,600 | 124,800 | 123,600 | 124,600 | 12 |
| 2009/07/28 | 124,000 | 124,000 | 123,300 | 123,300 | 9 |
| 2009/07/27 | 125,000 | 125,200 | 122,200 | 122,200 | 41 |
| 2009/07/24 | 127,700 | 128,000 | 124,500 | 125,900 | 24 |
| 2009/07/23 | 127,700 | 127,700 | 125,700 | 125,700 | 8 |
| 2009/07/22 | 126,700 | 127,700 | 125,000 | 127,700 | 10 |
| 2009/07/21 | 121,800 | 125,000 | 121,800 | 125,000 | 2 |
| 2009/07/17 | 125,100 | 125,100 | 121,400 | 121,600 | 10 |
| 2009/07/16 | 123,400 | 125,000 | 123,400 | 125,000 | 28 |
| 2009/07/15 | 120,300 | 124,000 | 120,300 | 123,100 | 67 |
| 2009/07/14 | 119,500 | 121,500 | 118,100 | 119,500 | 12 |
| 2009/07/13 | 120,200 | 120,600 | 116,000 | 117,000 | 25 |
| 2009/07/10 | 125,000 | 125,000 | 121,500 | 121,500 | 14 |
| 2009/07/09 | 126,100 | 126,800 | 126,000 | 126,800 | 18 |
| 2009/07/08 | 129,000 | 129,000 | 126,700 | 127,000 | 9 |
| 2009/07/07 | 128,100 | 129,000 | 128,100 | 129,000 | 4 |
| 2009/07/06 | 127,100 | 130,000 | 127,100 | 128,000 | 15 |
| 2009/07/03 | 127,100 | 127,200 | 126,000 | 126,000 | 7 |
| 2009/07/02 | 128,100 | 129,100 | 128,100 | 129,000 | 10 |
| 2009/07/01 | 126,700 | 130,000 | 126,700 | 127,500 | 22 |
| 2009/06/30 | 120,400 | 129,000 | 120,400 | 125,400 | 168 |
| 2009/06/29 | 117,800 | 137,300 | 116,600 | 118,600 | 127 |
| 2009/06/26 | 116,500 | 117,500 | 116,500 | 117,300 | 9 |
| 2009/06/25 | 117,400 | 117,400 | 116,200 | 117,200 | 6 |
| 2009/06/24 | 115,100 | 117,100 | 115,000 | 117,100 | 8 |
| 2009/06/23 | 115,100 | 116,000 | 114,800 | 116,000 | 10 |
| 2009/06/22 | 117,000 | 117,800 | 115,500 | 115,500 | 10 |
| 2009/06/19 | 115,100 | 117,000 | 115,100 | 117,000 | 4 |
| 2009/06/18 | 115,300 | 115,300 | 113,100 | 115,000 | 23 |
| 2009/06/17 | 116,100 | 117,500 | 116,000 | 116,000 | 10 |
| 2009/06/16 | 117,500 | 119,000 | 116,300 | 116,300 | 11 |
| 2009/06/15 | 120,000 | 121,000 | 117,000 | 117,500 | 23 |
| 2009/06/12 | 113,000 | 116,000 | 113,000 | 116,000 | 22 |
| 2009/06/11 | 113,100 | 113,900 | 113,100 | 113,300 | 7 |
| 2009/06/10 | 112,100 | 113,800 | 112,100 | 113,000 | 13 |
| 2009/06/09 | 112,900 | 112,900 | 112,900 | 112,900 | 1 |
| 2009/06/08 | 113,000 | 113,500 | 111,900 | 113,500 | 11 |
| 2009/06/05 | 114,100 | 114,500 | 113,000 | 114,000 | 13 |
| 2009/06/04 | 113,100 | 114,800 | 113,100 | 113,700 | 10 |
| 2009/06/03 | 112,300 | 114,000 | 112,300 | 113,000 | 7 |
| 2009/06/02 | 114,500 | 114,500 | 111,000 | 112,000 | 11 |
| 2009/06/01 | 108,900 | 114,000 | 108,900 | 114,000 | 22 |
| 2009/05/29 | 107,800 | 107,900 | 107,000 | 107,000 | 4 |
| 2009/05/28 | 106,500 | 108,900 | 106,500 | 107,800 | 7 |
| 2009/05/27 | 107,900 | 108,800 | 106,300 | 108,800 | 16 |
| 2009/05/26 | 108,700 | 108,700 | 105,300 | 107,800 | 8 |
| 2009/05/25 | 103,600 | 105,000 | 103,600 | 105,000 | 7 |
| 2009/05/22 | 102,700 | 102,700 | 102,700 | 102,700 | 2 |
| 2009/05/21 | 102,800 | 104,000 | 102,800 | 104,000 | 6 |
| 2009/05/20 | 103,700 | 103,700 | 102,600 | 103,300 | 9 |
| 2009/05/19 | 104,200 | 104,200 | 102,500 | 102,500 | 4 |
| 2009/05/18 | 103,200 | 104,900 | 103,000 | 104,900 | 7 |
| 2009/05/15 | 105,000 | 106,000 | 103,000 | 106,000 | 3 |
| 2009/05/14 | 105,100 | 105,800 | 104,000 | 105,000 | 7 |
| 2009/05/13 | 106,000 | 106,700 | 106,000 | 106,700 | 3 |
| 2009/05/12 | 107,500 | 107,500 | 106,000 | 106,000 | 3 |
| 2009/05/11 | 105,500 | 107,000 | 105,000 | 107,000 | 5 |
| 2009/05/08 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2009/05/07 | 102,100 | 103,000 | 101,000 | 101,000 | 5 |
| 2009/05/01 | 102,000 | 102,000 | 101,000 | 102,000 | 5 |
| 2009/04/30 | 100,900 | 100,900 | 98,100 | 100,700 | 9 |
| 2009/04/28 | 99,900 | 101,000 | 99,700 | 101,000 | 9 |
| 2009/04/27 | 98,100 | 98,100 | 98,000 | 98,000 | 4 |
| 2009/04/24 | 96,700 | 100,300 | 96,700 | 97,400 | 11 |
| 2009/04/23 | 97,300 | 97,300 | 96,700 | 96,700 | 6 |
| 2009/04/22 | 98,100 | 98,100 | 97,300 | 97,500 | 8 |
| 2009/04/21 | 98,700 | 98,700 | 98,000 | 98,200 | 8 |
| 2009/04/20 | 99,100 | 99,500 | 99,000 | 99,000 | 6 |
| 2009/04/17 | 101,000 | 101,000 | 100,100 | 100,100 | 3 |
| 2009/04/16 | 103,000 | 103,000 | 99,700 | 99,700 | 9 |
| 2009/04/15 | 99,900 | 101,700 | 97,900 | 101,700 | 17 |
| 2009/04/14 | 97,600 | 98,000 | 97,500 | 97,900 | 7 |
| 2009/04/13 | 99,400 | 99,400 | 97,200 | 98,000 | 14 |
| 2009/04/10 | 94,800 | 96,400 | 94,100 | 96,400 | 11 |
| 2009/04/09 | 93,100 | 94,500 | 93,000 | 94,500 | 5 |
| 2009/04/08 | 93,500 | 94,000 | 92,500 | 94,000 | 7 |
| 2009/04/07 | 93,500 | 93,700 | 93,500 | 93,700 | 3 |
| 2009/04/06 | 92,600 | 93,500 | 92,200 | 93,500 | 7 |
| 2009/04/03 | 93,500 | 93,500 | 91,300 | 91,300 | 8 |
| 2009/04/02 | 91,700 | 92,000 | 91,300 | 91,400 | 8 |
| 2009/04/01 | 91,600 | 92,000 | 91,500 | 91,700 | 6 |
| 2009/03/31 | 91,500 | 92,500 | 91,400 | 91,500 | 7 |
| 2009/03/30 | 92,800 | 92,800 | 91,100 | 91,300 | 7 |
| 2009/03/27 | 90,500 | 92,800 | 90,200 | 92,800 | 15 |
| 2009/03/26 | 89,900 | 90,000 | 89,600 | 90,000 | 12 |
| 2009/03/25 | 89,500 | 89,600 | 89,500 | 89,600 | 15 |
| 2009/03/24 | 88,100 | 89,700 | 88,100 | 89,500 | 9 |
| 2009/03/23 | 88,000 | 89,800 | 88,000 | 88,100 | 13 |
| 2009/03/19 | 90,000 | 90,000 | 87,200 | 87,200 | 16 |
| 2009/03/18 | 93,600 | 93,900 | 90,000 | 90,000 | 16 |
| 2009/03/17 | 87,900 | 94,000 | 87,900 | 93,000 | 23 |
| 2009/03/16 | 89,000 | 89,000 | 86,200 | 86,300 | 18 |
| 2009/03/13 | 87,100 | 87,200 | 85,000 | 85,000 | 22 |
| 2009/03/12 | 89,000 | 89,000 | 87,000 | 87,000 | 10 |
| 2009/03/11 | 89,800 | 90,000 | 86,900 | 87,000 | 12 |
| 2009/03/10 | 89,700 | 90,000 | 89,700 | 89,800 | 15 |
| 2009/03/09 | 89,200 | 93,000 | 89,200 | 89,700 | 22 |
| 2009/03/06 | 90,000 | 90,500 | 88,900 | 89,600 | 10 |
| 2009/03/05 | 86,200 | 89,800 | 86,200 | 89,800 | 16 |
| 2009/03/04 | 85,800 | 87,900 | 85,800 | 86,000 | 13 |
| 2009/03/03 | 89,000 | 89,000 | 86,700 | 86,800 | 26 |
| 2009/03/02 | 90,000 | 91,900 | 89,900 | 90,000 | 14 |
| 2009/02/27 | 91,100 | 91,800 | 90,500 | 91,500 | 21 |
| 2009/02/26 | 92,900 | 93,000 | 91,400 | 91,400 | 21 |
| 2009/02/25 | 91,000 | 94,800 | 91,000 | 94,000 | 76 |
| 2009/02/24 | 92,000 | 93,800 | 91,000 | 91,000 | 426 |
| 2009/02/23 | 96,000 | 99,000 | 96,000 | 96,800 | 1,135 |
| 2009/02/20 | 115,200 | 115,200 | 110,000 | 110,000 | 170 |
| 2009/02/19 | 108,100 | 108,100 | 106,700 | 107,200 | 41 |
| 2009/02/18 | 108,600 | 108,700 | 107,500 | 108,600 | 36 |
| 2009/02/17 | 109,500 | 109,500 | 108,000 | 108,900 | 42 |
| 2009/02/16 | 108,700 | 111,000 | 108,700 | 109,500 | 79 |
| 2009/02/13 | 115,000 | 115,500 | 114,500 | 114,700 | 27 |
| 2009/02/12 | 114,500 | 114,900 | 114,500 | 114,500 | 10 |
| 2009/02/10 | 114,000 | 114,000 | 113,900 | 114,000 | 17 |
| 2009/02/09 | 113,500 | 114,000 | 113,200 | 114,000 | 15 |
| 2009/02/06 | 112,200 | 113,000 | 112,200 | 112,400 | 21 |
| 2009/02/05 | 110,300 | 113,400 | 110,300 | 112,100 | 42 |
| 2009/02/04 | 112,500 | 113,000 | 110,200 | 111,100 | 30 |
| 2009/02/03 | 117,600 | 117,600 | 114,500 | 114,500 | 35 |
| 2009/02/02 | 120,000 | 120,000 | 115,300 | 117,500 | 39 |
| 2009/01/30 | 120,200 | 120,600 | 120,000 | 120,500 | 30 |
| 2009/01/29 | 122,000 | 122,500 | 120,500 | 120,600 | 15 |
| 2009/01/28 | 121,100 | 123,500 | 121,100 | 121,800 | 17 |
| 2009/01/27 | 120,900 | 123,000 | 120,200 | 121,000 | 15 |
| 2009/01/26 | 123,300 | 123,400 | 121,000 | 121,000 | 10 |
| 2009/01/23 | 124,100 | 124,200 | 123,200 | 123,200 | 5 |
| 2009/01/22 | 124,300 | 124,300 | 124,100 | 124,100 | 6 |
| 2009/01/21 | 125,100 | 125,100 | 124,200 | 124,200 | 7 |
| 2009/01/20 | 125,000 | 125,100 | 125,000 | 125,100 | 9 |
| 2009/01/19 | 124,300 | 125,000 | 124,300 | 125,000 | 14 |
| 2009/01/16 | 124,000 | 124,300 | 120,000 | 124,200 | 28 |
| 2009/01/15 | 121,700 | 121,800 | 119,500 | 120,000 | 29 |
| 2009/01/14 | 122,900 | 123,000 | 122,500 | 123,000 | 11 |
| 2009/01/13 | 123,100 | 123,500 | 122,000 | 122,900 | 19 |
| 2009/01/09 | 124,000 | 124,000 | 122,200 | 122,200 | 8 |
| 2009/01/08 | 125,000 | 125,000 | 120,000 | 120,000 | 12 |
| 2009/01/07 | 121,000 | 125,000 | 121,000 | 125,000 | 11 |
| 2009/01/06 | 119,800 | 120,900 | 119,500 | 120,900 | 18 |
| 2009/01/05 | 118,200 | 119,800 | 118,200 | 119,800 | 7 |