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 |
|---|---|---|---|---|---|
| 2011/12/30 | 83,500 | 83,500 | 83,000 | 83,200 | 9 |
| 2011/12/29 | 83,000 | 83,100 | 82,800 | 83,000 | 14 |
| 2011/12/28 | 82,000 | 82,800 | 82,000 | 82,800 | 17 |
| 2011/12/27 | 82,300 | 82,500 | 82,000 | 82,500 | 8 |
| 2011/12/26 | 82,000 | 82,500 | 82,000 | 82,500 | 32 |
| 2011/12/22 | 82,200 | 82,300 | 82,000 | 82,000 | 10 |
| 2011/12/21 | 82,300 | 82,300 | 82,000 | 82,200 | 25 |
| 2011/12/20 | 81,800 | 82,200 | 81,800 | 82,200 | 6 |
| 2011/12/19 | 82,000 | 82,000 | 81,800 | 81,800 | 7 |
| 2011/12/16 | 82,000 | 82,500 | 81,800 | 81,800 | 15 |
| 2011/12/15 | 82,000 | 82,700 | 82,000 | 82,000 | 10 |
| 2011/12/14 | 82,400 | 82,600 | 82,000 | 82,000 | 11 |
| 2011/12/13 | 81,800 | 82,400 | 81,800 | 82,400 | 18 |
| 2011/12/12 | 81,700 | 81,900 | 81,500 | 81,800 | 17 |
| 2011/12/09 | 81,200 | 81,400 | 81,000 | 81,400 | 7 |
| 2011/12/08 | 81,000 | 81,100 | 81,000 | 81,000 | 7 |
| 2011/12/07 | 81,000 | 81,000 | 80,600 | 81,000 | 11 |
| 2011/12/06 | 80,900 | 80,900 | 80,800 | 80,900 | 7 |
| 2011/12/05 | 80,300 | 80,900 | 80,200 | 80,900 | 5 |
| 2011/12/02 | 80,900 | 81,000 | 80,200 | 80,200 | 13 |
| 2011/12/01 | 80,100 | 80,800 | 80,100 | 80,800 | 11 |
| 2011/11/30 | 79,400 | 80,100 | 79,000 | 80,100 | 22 |
| 2011/11/29 | 79,300 | 79,400 | 78,800 | 79,400 | 7 |
| 2011/11/28 | 79,400 | 79,400 | 79,000 | 79,000 | 5 |
| 2011/11/25 | 79,200 | 79,500 | 78,500 | 78,700 | 8 |
| 2011/11/24 | 79,000 | 79,400 | 78,400 | 79,400 | 13 |
| 2011/11/22 | 78,800 | 78,800 | 78,200 | 78,700 | 5 |
| 2011/11/21 | 78,100 | 78,400 | 78,000 | 78,400 | 11 |
| 2011/11/18 | 78,200 | 78,400 | 77,500 | 77,800 | 6 |
| 2011/11/17 | 78,000 | 78,000 | 78,000 | 78,000 | 4 |
| 2011/11/16 | 78,000 | 78,000 | 78,000 | 78,000 | 5 |
| 2011/11/15 | 78,000 | 78,000 | 77,000 | 78,000 | 20 |
| 2011/11/14 | 77,800 | 78,000 | 77,500 | 78,000 | 5 |
| 2011/11/11 | 76,900 | 77,800 | 76,900 | 77,800 | 2 |
| 2011/11/10 | 76,800 | 77,800 | 76,800 | 77,800 | 9 |
| 2011/11/09 | 77,000 | 77,800 | 77,000 | 77,800 | 4 |
| 2011/11/08 | 77,000 | 77,500 | 76,900 | 77,500 | 7 |
| 2011/11/07 | 77,000 | 77,000 | 76,900 | 77,000 | 7 |
| 2011/11/04 | 77,100 | 77,700 | 77,000 | 77,000 | 6 |
| 2011/11/02 | 76,400 | 76,500 | 76,400 | 76,500 | 8 |
| 2011/11/01 | 76,700 | 77,000 | 76,500 | 77,000 | 4 |
| 2011/10/31 | 77,800 | 77,800 | 77,000 | 77,000 | 15 |
| 2011/10/28 | 77,300 | 77,500 | 77,200 | 77,300 | 9 |
| 2011/10/27 | 77,000 | 77,000 | 76,100 | 77,000 | 12 |
| 2011/10/26 | 77,000 | 77,200 | 76,800 | 76,800 | 12 |
| 2011/10/25 | 77,100 | 77,200 | 77,000 | 77,000 | 17 |
| 2011/10/24 | 77,300 | 77,300 | 77,100 | 77,200 | 7 |
| 2011/10/21 | 77,500 | 77,800 | 77,100 | 77,800 | 7 |
| 2011/10/20 | 78,000 | 78,000 | 77,700 | 77,900 | 5 |
| 2011/10/19 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2011/10/18 | 77,200 | 77,800 | 77,200 | 77,800 | 4 |
| 2011/10/17 | 77,700 | 77,700 | 77,200 | 77,200 | 7 |
| 2011/10/14 | 77,500 | 77,600 | 77,200 | 77,200 | 6 |
| 2011/10/13 | 77,100 | 77,100 | 77,100 | 77,100 | 1 |
| 2011/10/12 | 76,800 | 77,600 | 76,800 | 77,200 | 6 |
| 2011/10/11 | 77,100 | 77,500 | 76,700 | 76,700 | 13 |
| 2011/10/07 | 76,800 | 77,400 | 76,800 | 77,400 | 2 |
| 2011/10/06 | 76,900 | 77,100 | 76,500 | 76,500 | 6 |
| 2011/10/05 | 76,500 | 76,800 | 76,000 | 76,100 | 14 |
| 2011/10/04 | 76,800 | 76,800 | 76,800 | 76,800 | 3 |
| 2011/10/03 | 77,000 | 77,400 | 76,100 | 76,300 | 10 |
| 2011/09/30 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2011/09/29 | 76,000 | 76,000 | 75,900 | 75,900 | 4 |
| 2011/09/28 | 75,900 | 75,900 | 75,700 | 75,700 | 7 |
| 2011/09/27 | 76,000 | 76,400 | 75,900 | 75,900 | 12 |
| 2011/09/26 | 77,000 | 77,100 | 76,000 | 76,000 | 21 |
| 2011/09/22 | 77,600 | 77,900 | 77,500 | 77,500 | 4 |
| 2011/09/21 | 77,800 | 77,800 | 77,600 | 77,600 | 5 |
| 2011/09/20 | 78,800 | 78,800 | 77,600 | 78,500 | 9 |
| 2011/09/16 | 77,700 | 79,300 | 77,600 | 79,300 | 8 |
| 2011/09/15 | 77,500 | 78,500 | 77,100 | 78,400 | 19 |
| 2011/09/14 | 77,000 | 77,200 | 76,700 | 77,100 | 13 |
| 2011/09/13 | 76,500 | 77,000 | 76,500 | 76,600 | 10 |
| 2011/09/12 | 76,500 | 76,700 | 76,500 | 76,600 | 12 |
| 2011/09/09 | 76,700 | 76,700 | 76,500 | 76,600 | 8 |
| 2011/09/08 | 76,900 | 76,900 | 76,800 | 76,800 | 4 |
| 2011/09/07 | 76,800 | 77,400 | 76,800 | 77,400 | 8 |
| 2011/09/06 | 77,000 | 77,000 | 76,700 | 76,700 | 17 |
| 2011/09/05 | 77,000 | 77,700 | 77,000 | 77,000 | 12 |
| 2011/09/02 | 77,100 | 77,400 | 77,000 | 77,000 | 10 |
| 2011/09/01 | 77,500 | 77,500 | 77,100 | 77,400 | 11 |
| 2011/08/31 | 77,400 | 77,400 | 77,200 | 77,200 | 10 |
| 2011/08/30 | 77,200 | 78,000 | 77,100 | 77,400 | 24 |
| 2011/08/29 | 76,300 | 78,000 | 76,100 | 77,200 | 96 |
| 2011/08/26 | 82,900 | 83,800 | 82,700 | 83,800 | 59 |
| 2011/08/25 | 82,700 | 82,900 | 81,900 | 82,900 | 33 |
| 2011/08/24 | 82,100 | 82,700 | 82,000 | 82,700 | 16 |
| 2011/08/23 | 82,000 | 82,800 | 81,900 | 82,000 | 33 |
| 2011/08/22 | 82,800 | 82,800 | 82,500 | 82,800 | 15 |
| 2011/08/19 | 82,000 | 82,900 | 82,000 | 82,600 | 18 |
| 2011/08/18 | 82,800 | 82,800 | 82,300 | 82,800 | 21 |
| 2011/08/17 | 82,600 | 82,900 | 82,300 | 82,900 | 12 |
| 2011/08/16 | 82,800 | 82,800 | 82,100 | 82,700 | 16 |
| 2011/08/15 | 82,900 | 82,900 | 82,500 | 82,800 | 12 |
| 2011/08/12 | 82,700 | 83,000 | 82,400 | 82,900 | 15 |
| 2011/08/11 | 82,000 | 82,700 | 81,800 | 82,700 | 10 |
| 2011/08/10 | 81,200 | 83,000 | 81,200 | 82,900 | 8 |
| 2011/08/09 | 82,000 | 82,000 | 80,300 | 80,800 | 23 |
| 2011/08/08 | 83,000 | 83,400 | 82,500 | 83,000 | 17 |
| 2011/08/05 | 82,500 | 83,000 | 82,000 | 83,000 | 32 |
| 2011/08/04 | 82,900 | 83,300 | 82,900 | 83,300 | 8 |
| 2011/08/03 | 82,500 | 82,800 | 82,500 | 82,800 | 13 |
| 2011/08/02 | 83,300 | 83,400 | 83,000 | 83,100 | 16 |
| 2011/08/01 | 82,500 | 83,300 | 82,500 | 83,300 | 12 |
| 2011/07/29 | 82,400 | 82,900 | 82,300 | 82,500 | 22 |
| 2011/07/28 | 82,800 | 82,800 | 82,300 | 82,300 | 6 |
| 2011/07/27 | 82,000 | 82,800 | 82,000 | 82,800 | 11 |
| 2011/07/26 | 81,500 | 82,800 | 81,500 | 82,800 | 14 |
| 2011/07/25 | 82,100 | 82,500 | 82,000 | 82,100 | 24 |
| 2011/07/22 | 82,200 | 82,500 | 82,000 | 82,500 | 9 |
| 2011/07/21 | 82,600 | 82,900 | 82,400 | 82,400 | 6 |
| 2011/07/20 | 82,300 | 82,600 | 82,200 | 82,600 | 9 |
| 2011/07/19 | 82,000 | 82,600 | 82,000 | 82,200 | 15 |
| 2011/07/15 | 81,800 | 82,000 | 81,700 | 82,000 | 12 |
| 2011/07/14 | 81,200 | 81,300 | 81,200 | 81,300 | 10 |
| 2011/07/13 | 81,800 | 81,800 | 81,300 | 81,300 | 10 |
| 2011/07/12 | 82,400 | 82,400 | 82,000 | 82,100 | 15 |
| 2011/07/11 | 83,000 | 83,000 | 82,400 | 82,400 | 13 |
| 2011/07/08 | 81,900 | 82,500 | 81,900 | 82,500 | 8 |
| 2011/07/07 | 81,900 | 82,300 | 81,900 | 81,900 | 11 |
| 2011/07/06 | 81,300 | 81,900 | 80,900 | 81,900 | 15 |
| 2011/07/05 | 81,300 | 81,300 | 81,000 | 81,300 | 14 |
| 2011/07/04 | 80,400 | 81,300 | 80,400 | 81,300 | 17 |
| 2011/07/01 | 79,100 | 80,400 | 79,100 | 80,400 | 9 |
| 2011/06/30 | 81,300 | 81,300 | 78,900 | 79,100 | 16 |
| 2011/06/29 | 78,600 | 81,500 | 78,100 | 81,500 | 16 |
| 2011/06/28 | 78,000 | 78,200 | 78,000 | 78,000 | 17 |
| 2011/06/27 | 78,000 | 78,000 | 78,000 | 78,000 | 8 |
| 2011/06/24 | 77,200 | 77,800 | 77,200 | 77,800 | 4 |
| 2011/06/23 | 77,300 | 77,900 | 77,300 | 77,900 | 6 |
| 2011/06/22 | 77,500 | 77,500 | 77,200 | 77,200 | 4 |
| 2011/06/21 | 77,000 | 77,000 | 76,900 | 77,000 | 7 |
| 2011/06/20 | 77,500 | 77,500 | 77,000 | 77,000 | 23 |
| 2011/06/17 | 77,000 | 77,400 | 76,900 | 77,400 | 8 |
| 2011/06/16 | 77,000 | 77,700 | 76,900 | 77,000 | 11 |
| 2011/06/15 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2011/06/14 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2011/06/13 | 77,000 | 77,700 | 76,700 | 76,700 | 13 |
| 2011/06/10 | 77,900 | 77,900 | 76,800 | 77,000 | 20 |
| 2011/06/09 | 77,800 | 77,900 | 77,200 | 77,200 | 6 |
| 2011/06/08 | 76,800 | 77,700 | 76,800 | 77,000 | 7 |
| 2011/06/07 | 76,800 | 77,000 | 76,700 | 76,800 | 16 |
| 2011/06/06 | 77,700 | 77,700 | 76,800 | 76,800 | 11 |
| 2011/06/03 | 77,300 | 77,300 | 76,800 | 76,800 | 11 |
| 2011/06/02 | 76,800 | 77,600 | 76,800 | 77,600 | 8 |
| 2011/06/01 | 76,800 | 77,100 | 76,800 | 76,800 | 10 |
| 2011/05/31 | 76,600 | 77,000 | 76,600 | 76,800 | 13 |
| 2011/05/30 | 77,000 | 77,000 | 76,700 | 77,000 | 14 |
| 2011/05/27 | 76,900 | 77,000 | 76,800 | 76,800 | 8 |
| 2011/05/26 | 76,600 | 76,600 | 76,500 | 76,600 | 10 |
| 2011/05/25 | 76,900 | 76,900 | 76,700 | 76,700 | 10 |
| 2011/05/24 | 76,900 | 76,900 | 76,800 | 76,800 | 9 |
| 2011/05/23 | 76,900 | 77,000 | 76,900 | 77,000 | 16 |
| 2011/05/20 | 76,800 | 77,000 | 76,800 | 76,900 | 5 |
| 2011/05/19 | 76,900 | 77,000 | 76,900 | 76,900 | 5 |
| 2011/05/18 | 77,800 | 77,800 | 76,700 | 76,900 | 10 |
| 2011/05/17 | 77,500 | 77,500 | 77,000 | 77,000 | 7 |
| 2011/05/16 | 77,000 | 77,000 | 77,000 | 77,000 | 12 |
| 2011/05/13 | 77,000 | 77,100 | 76,900 | 77,000 | 10 |
| 2011/05/12 | 77,000 | 77,500 | 77,000 | 77,100 | 14 |
| 2011/05/11 | 77,100 | 77,100 | 77,000 | 77,000 | 16 |
| 2011/05/10 | 77,100 | 77,100 | 77,100 | 77,100 | 4 |
| 2011/05/09 | 77,500 | 77,700 | 77,000 | 77,000 | 8 |
| 2011/05/06 | 77,200 | 77,500 | 77,000 | 77,100 | 16 |
| 2011/05/02 | 77,300 | 77,400 | 77,000 | 77,200 | 27 |
| 2011/04/28 | 77,600 | 77,600 | 77,300 | 77,300 | 6 |
| 2011/04/27 | 77,300 | 78,000 | 77,200 | 77,200 | 11 |
| 2011/04/26 | 77,200 | 77,800 | 77,200 | 77,200 | 7 |
| 2011/04/25 | 77,800 | 77,800 | 77,200 | 77,200 | 5 |
| 2011/04/22 | 77,500 | 77,800 | 77,500 | 77,800 | 4 |
| 2011/04/21 | 77,200 | 77,500 | 77,200 | 77,500 | 5 |
| 2011/04/20 | 77,600 | 78,200 | 77,600 | 78,200 | 2 |
| 2011/04/19 | 77,100 | 78,500 | 77,100 | 77,600 | 5 |
| 2011/04/18 | 77,300 | 77,300 | 77,000 | 77,000 | 18 |
| 2011/04/15 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2011/04/14 | 76,600 | 78,000 | 76,600 | 78,000 | 9 |
| 2011/04/13 | 76,700 | 76,700 | 76,500 | 76,500 | 4 |
| 2011/04/12 | 76,700 | 76,700 | 76,700 | 76,700 | 1 |
| 2011/04/11 | 76,100 | 78,300 | 76,100 | 76,700 | 12 |
| 2011/04/08 | 78,000 | 78,000 | 77,100 | 77,100 | 6 |
| 2011/04/07 | 77,100 | 77,800 | 77,000 | 77,100 | 5 |
| 2011/04/06 | 77,500 | 77,900 | 77,100 | 77,100 | 10 |
| 2011/04/05 | 78,200 | 78,300 | 77,700 | 77,700 | 11 |
| 2011/04/04 | 77,900 | 78,300 | 77,900 | 78,200 | 9 |
| 2011/04/01 | 77,700 | 78,300 | 77,700 | 77,900 | 4 |
| 2011/03/31 | 77,200 | 77,900 | 77,200 | 77,800 | 5 |
| 2011/03/30 | 77,200 | 77,900 | 77,000 | 77,100 | 9 |
| 2011/03/29 | 77,000 | 77,800 | 77,000 | 77,200 | 10 |
| 2011/03/28 | 77,400 | 77,600 | 77,000 | 77,100 | 19 |
| 2011/03/25 | 77,200 | 77,600 | 77,100 | 77,600 | 19 |
| 2011/03/24 | 78,000 | 78,800 | 78,000 | 78,000 | 10 |
| 2011/03/23 | 78,500 | 78,500 | 78,000 | 78,000 | 27 |
| 2011/03/22 | 78,100 | 80,400 | 77,500 | 78,000 | 17 |
| 2011/03/18 | 74,000 | 76,700 | 73,000 | 76,100 | 23 |
| 2011/03/17 | 70,000 | 75,000 | 69,100 | 73,600 | 19 |
| 2011/03/16 | 65,000 | 74,900 | 65,000 | 74,900 | 55 |
| 2011/03/15 | 76,200 | 81,800 | 65,000 | 65,000 | 106 |
| 2011/03/14 | 79,000 | 84,900 | 74,000 | 78,600 | 106 |
| 2011/03/11 | 85,100 | 85,100 | 85,000 | 85,000 | 8 |
| 2011/03/10 | 85,100 | 85,400 | 85,000 | 85,000 | 8 |
| 2011/03/09 | 85,100 | 85,500 | 85,100 | 85,100 | 16 |
| 2011/03/08 | 85,300 | 85,300 | 85,100 | 85,100 | 11 |
| 2011/03/07 | 85,000 | 85,500 | 85,000 | 85,400 | 16 |
| 2011/03/04 | 85,600 | 85,700 | 85,000 | 85,000 | 14 |
| 2011/03/03 | 85,100 | 85,800 | 85,000 | 85,100 | 11 |
| 2011/03/02 | 85,300 | 85,300 | 85,100 | 85,200 | 15 |
| 2011/03/01 | 85,800 | 85,800 | 85,300 | 85,300 | 21 |
| 2011/02/28 | 86,000 | 86,000 | 85,300 | 85,500 | 21 |
| 2011/02/25 | 84,600 | 85,500 | 84,600 | 85,500 | 20 |
| 2011/02/24 | 83,700 | 85,000 | 83,600 | 84,600 | 123 |
| 2011/02/23 | 90,200 | 91,200 | 90,200 | 91,200 | 81 |
| 2011/02/22 | 90,600 | 90,900 | 90,300 | 90,900 | 42 |
| 2011/02/21 | 90,400 | 90,900 | 90,400 | 90,400 | 45 |
| 2011/02/18 | 90,000 | 90,300 | 89,600 | 90,200 | 25 |
| 2011/02/17 | 89,400 | 89,900 | 89,300 | 89,600 | 15 |
| 2011/02/16 | 89,200 | 89,800 | 89,200 | 89,500 | 32 |
| 2011/02/15 | 89,700 | 89,700 | 89,200 | 89,200 | 29 |
| 2011/02/14 | 89,600 | 90,100 | 89,600 | 89,700 | 28 |
| 2011/02/10 | 89,900 | 90,000 | 89,100 | 89,500 | 42 |
| 2011/02/09 | 90,400 | 90,400 | 89,400 | 90,000 | 64 |
| 2011/02/08 | 90,900 | 90,900 | 90,400 | 90,400 | 33 |
| 2011/02/07 | 90,900 | 91,200 | 90,800 | 90,900 | 16 |
| 2011/02/04 | 91,500 | 91,500 | 90,700 | 90,900 | 25 |
| 2011/02/03 | 91,600 | 91,600 | 90,900 | 91,500 | 14 |
| 2011/02/02 | 91,000 | 91,500 | 90,900 | 91,000 | 16 |
| 2011/02/01 | 91,200 | 91,300 | 91,000 | 91,000 | 27 |
| 2011/01/31 | 91,800 | 91,800 | 91,200 | 91,300 | 34 |
| 2011/01/28 | 91,900 | 91,900 | 91,400 | 91,800 | 13 |
| 2011/01/27 | 91,900 | 91,900 | 91,400 | 91,800 | 19 |
| 2011/01/26 | 91,800 | 91,900 | 91,400 | 91,900 | 7 |
| 2011/01/25 | 91,800 | 92,000 | 91,200 | 91,300 | 18 |
| 2011/01/24 | 92,000 | 92,000 | 91,800 | 91,800 | 16 |
| 2011/01/21 | 92,300 | 92,400 | 91,700 | 91,700 | 25 |
| 2011/01/20 | 92,400 | 92,400 | 92,200 | 92,200 | 16 |
| 2011/01/19 | 92,400 | 92,400 | 91,700 | 91,800 | 16 |
| 2011/01/18 | 91,900 | 92,000 | 91,200 | 91,400 | 40 |
| 2011/01/17 | 91,200 | 91,700 | 91,000 | 91,700 | 39 |
| 2011/01/14 | 91,000 | 91,000 | 90,100 | 90,300 | 22 |
| 2011/01/13 | 91,000 | 91,500 | 90,000 | 91,400 | 42 |
| 2011/01/12 | 90,400 | 90,400 | 90,000 | 90,400 | 33 |
| 2011/01/11 | 88,700 | 90,000 | 88,700 | 90,000 | 25 |
| 2011/01/07 | 88,400 | 88,500 | 88,300 | 88,500 | 26 |
| 2011/01/06 | 88,200 | 88,400 | 88,000 | 88,200 | 35 |
| 2011/01/05 | 88,000 | 88,100 | 88,000 | 88,000 | 24 |
| 2011/01/04 | 88,000 | 88,000 | 87,600 | 88,000 | 21 |