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 |
|---|---|---|---|---|---|
| 2012/12/28 | 91,900 | 92,000 | 91,800 | 91,900 | 45 |
| 2012/12/27 | 91,700 | 91,900 | 91,400 | 91,900 | 45 |
| 2012/12/26 | 90,800 | 91,400 | 90,800 | 91,300 | 34 |
| 2012/12/25 | 90,600 | 91,000 | 90,600 | 90,700 | 47 |
| 2012/12/21 | 90,400 | 90,600 | 90,200 | 90,300 | 40 |
| 2012/12/20 | 90,500 | 90,600 | 90,200 | 90,300 | 38 |
| 2012/12/19 | 90,700 | 90,700 | 90,200 | 90,300 | 35 |
| 2012/12/18 | 90,700 | 90,900 | 90,700 | 90,700 | 22 |
| 2012/12/17 | 91,000 | 91,000 | 90,500 | 90,600 | 37 |
| 2012/12/14 | 90,600 | 91,000 | 90,200 | 90,800 | 38 |
| 2012/12/13 | 90,300 | 91,100 | 90,200 | 90,600 | 70 |
| 2012/12/12 | 90,300 | 90,300 | 90,000 | 90,100 | 21 |
| 2012/12/11 | 89,800 | 90,100 | 89,800 | 89,900 | 55 |
| 2012/12/10 | 89,600 | 89,700 | 89,200 | 89,300 | 37 |
| 2012/12/07 | 88,200 | 89,100 | 88,200 | 89,000 | 60 |
| 2012/12/06 | 88,500 | 88,500 | 88,100 | 88,200 | 26 |
| 2012/12/05 | 88,600 | 88,700 | 88,400 | 88,500 | 24 |
| 2012/12/04 | 88,500 | 88,700 | 88,400 | 88,600 | 35 |
| 2012/12/03 | 88,300 | 88,500 | 88,100 | 88,400 | 38 |
| 2012/11/30 | 87,600 | 88,100 | 87,600 | 88,000 | 64 |
| 2012/11/29 | 86,900 | 87,600 | 86,500 | 87,500 | 67 |
| 2012/11/28 | 86,800 | 86,900 | 86,500 | 86,500 | 18 |
| 2012/11/27 | 86,200 | 86,600 | 86,200 | 86,600 | 10 |
| 2012/11/26 | 85,600 | 86,100 | 85,600 | 86,100 | 28 |
| 2012/11/22 | 86,000 | 86,000 | 85,400 | 85,400 | 18 |
| 2012/11/21 | 85,900 | 86,300 | 85,900 | 85,900 | 5 |
| 2012/11/20 | 85,600 | 86,000 | 85,600 | 86,000 | 10 |
| 2012/11/19 | 86,300 | 86,600 | 85,700 | 86,000 | 12 |
| 2012/11/16 | 85,500 | 86,200 | 85,500 | 85,700 | 8 |
| 2012/11/15 | 84,800 | 86,500 | 84,400 | 86,200 | 21 |
| 2012/11/14 | 85,600 | 85,600 | 85,000 | 85,000 | 19 |
| 2012/11/13 | 86,600 | 86,600 | 85,600 | 85,600 | 44 |
| 2012/11/12 | 86,900 | 86,900 | 86,600 | 86,600 | 17 |
| 2012/11/09 | 86,800 | 86,800 | 86,500 | 86,600 | 16 |
| 2012/11/08 | 86,900 | 87,200 | 86,500 | 86,800 | 24 |
| 2012/11/07 | 87,000 | 87,000 | 86,400 | 86,500 | 25 |
| 2012/11/06 | 86,400 | 86,400 | 85,800 | 86,000 | 26 |
| 2012/11/05 | 85,800 | 86,000 | 85,700 | 85,700 | 29 |
| 2012/11/02 | 85,800 | 86,000 | 85,600 | 85,700 | 13 |
| 2012/11/01 | 85,500 | 85,500 | 85,100 | 85,400 | 13 |
| 2012/10/31 | 85,300 | 85,600 | 85,100 | 85,200 | 28 |
| 2012/10/30 | 85,200 | 85,300 | 85,100 | 85,200 | 16 |
| 2012/10/29 | 85,100 | 85,300 | 84,900 | 84,900 | 21 |
| 2012/10/26 | 84,600 | 84,900 | 84,000 | 84,900 | 19 |
| 2012/10/25 | 84,400 | 84,800 | 83,800 | 84,800 | 35 |
| 2012/10/24 | 84,300 | 84,300 | 84,000 | 84,200 | 19 |
| 2012/10/23 | 83,900 | 84,200 | 83,900 | 84,200 | 19 |
| 2012/10/22 | 83,700 | 84,000 | 83,700 | 83,800 | 21 |
| 2012/10/19 | 83,800 | 83,900 | 83,500 | 83,600 | 22 |
| 2012/10/18 | 83,200 | 83,500 | 82,900 | 83,500 | 22 |
| 2012/10/17 | 82,900 | 83,200 | 82,800 | 83,000 | 14 |
| 2012/10/16 | 83,000 | 83,400 | 82,700 | 82,800 | 9 |
| 2012/10/15 | 83,000 | 83,000 | 82,600 | 82,800 | 29 |
| 2012/10/12 | 82,300 | 82,600 | 81,900 | 81,900 | 28 |
| 2012/10/11 | 82,400 | 82,700 | 82,300 | 82,300 | 17 |
| 2012/10/10 | 82,700 | 83,000 | 82,000 | 82,400 | 69 |
| 2012/10/09 | 82,500 | 83,500 | 82,500 | 82,500 | 27 |
| 2012/10/05 | 82,200 | 82,600 | 82,100 | 82,500 | 12 |
| 2012/10/04 | 82,800 | 82,800 | 82,100 | 82,100 | 26 |
| 2012/10/03 | 82,600 | 83,000 | 82,500 | 82,700 | 12 |
| 2012/10/02 | 83,000 | 83,200 | 82,600 | 82,600 | 16 |
| 2012/10/01 | 82,500 | 83,000 | 82,400 | 83,000 | 14 |
| 2012/09/28 | 82,700 | 83,300 | 81,800 | 82,500 | 33 |
| 2012/09/27 | 82,400 | 83,000 | 81,300 | 82,400 | 48 |
| 2012/09/26 | 82,900 | 83,500 | 82,300 | 82,300 | 33 |
| 2012/09/25 | 83,100 | 83,200 | 82,900 | 82,900 | 30 |
| 2012/09/24 | 83,300 | 83,400 | 83,100 | 83,100 | 29 |
| 2012/09/21 | 83,200 | 83,400 | 83,000 | 83,200 | 19 |
| 2012/09/20 | 83,500 | 83,500 | 83,100 | 83,200 | 7 |
| 2012/09/19 | 83,300 | 83,500 | 83,100 | 83,100 | 21 |
| 2012/09/18 | 83,300 | 83,800 | 83,200 | 83,200 | 17 |
| 2012/09/14 | 82,500 | 83,500 | 82,500 | 83,500 | 44 |
| 2012/09/13 | 82,700 | 82,700 | 82,500 | 82,500 | 19 |
| 2012/09/12 | 82,900 | 83,200 | 82,500 | 82,700 | 25 |
| 2012/09/11 | 82,400 | 82,500 | 82,100 | 82,500 | 18 |
| 2012/09/10 | 81,100 | 82,300 | 81,000 | 82,200 | 25 |
| 2012/09/07 | 80,800 | 81,000 | 80,400 | 81,000 | 15 |
| 2012/09/06 | 81,300 | 81,400 | 80,400 | 80,400 | 33 |
| 2012/09/05 | 82,700 | 82,700 | 81,200 | 81,200 | 50 |
| 2012/09/04 | 83,000 | 83,200 | 82,400 | 82,600 | 25 |
| 2012/09/03 | 83,300 | 83,400 | 83,000 | 83,000 | 44 |
| 2012/08/31 | 83,600 | 83,800 | 83,100 | 83,600 | 43 |
| 2012/08/30 | 83,700 | 84,000 | 83,400 | 83,500 | 59 |
| 2012/08/29 | 83,200 | 84,300 | 83,200 | 83,500 | 228 |
| 2012/08/28 | 87,500 | 87,800 | 86,600 | 87,200 | 393 |
| 2012/08/27 | 87,800 | 87,900 | 87,000 | 87,400 | 182 |
| 2012/08/24 | 87,900 | 88,000 | 87,800 | 87,900 | 71 |
| 2012/08/23 | 88,300 | 88,300 | 87,800 | 87,800 | 118 |
| 2012/08/22 | 88,400 | 88,400 | 88,200 | 88,300 | 58 |
| 2012/08/21 | 88,500 | 88,500 | 88,300 | 88,400 | 64 |
| 2012/08/20 | 88,100 | 88,500 | 88,000 | 88,400 | 106 |
| 2012/08/17 | 88,000 | 88,100 | 87,800 | 88,000 | 53 |
| 2012/08/16 | 88,200 | 88,200 | 87,700 | 87,800 | 102 |
| 2012/08/15 | 88,500 | 88,500 | 87,700 | 88,400 | 133 |
| 2012/08/14 | 87,900 | 88,500 | 87,800 | 88,400 | 144 |
| 2012/08/13 | 87,500 | 87,800 | 87,000 | 87,700 | 314 |
| 2012/08/10 | 91,200 | 91,200 | 90,000 | 90,300 | 64 |
| 2012/08/09 | 91,600 | 91,700 | 91,200 | 91,300 | 37 |
| 2012/08/08 | 91,800 | 92,400 | 91,600 | 92,000 | 37 |
| 2012/08/07 | 92,800 | 92,800 | 91,500 | 92,100 | 81 |
| 2012/08/06 | 94,500 | 94,500 | 93,800 | 94,100 | 22 |
| 2012/08/03 | 93,800 | 93,800 | 93,600 | 93,800 | 14 |
| 2012/08/02 | 93,900 | 94,000 | 93,600 | 93,600 | 32 |
| 2012/08/01 | 93,700 | 93,800 | 93,700 | 93,700 | 18 |
| 2012/07/31 | 92,700 | 93,700 | 92,600 | 93,600 | 28 |
| 2012/07/30 | 93,000 | 93,000 | 92,400 | 92,400 | 31 |
| 2012/07/27 | 91,500 | 92,800 | 91,500 | 92,800 | 18 |
| 2012/07/26 | 92,300 | 92,300 | 90,000 | 91,500 | 48 |
| 2012/07/25 | 92,900 | 92,900 | 91,900 | 91,900 | 32 |
| 2012/07/24 | 94,000 | 94,000 | 93,000 | 93,700 | 48 |
| 2012/07/23 | 94,900 | 94,900 | 94,200 | 94,700 | 53 |
| 2012/07/20 | 94,600 | 95,000 | 94,600 | 94,900 | 17 |
| 2012/07/19 | 94,800 | 95,000 | 94,500 | 94,600 | 22 |
| 2012/07/18 | 94,800 | 95,000 | 94,700 | 94,700 | 11 |
| 2012/07/17 | 95,000 | 95,000 | 94,700 | 94,700 | 41 |
| 2012/07/13 | 94,800 | 94,800 | 94,500 | 94,800 | 14 |
| 2012/07/12 | 94,500 | 94,900 | 94,500 | 94,500 | 12 |
| 2012/07/11 | 94,500 | 94,800 | 94,300 | 94,600 | 25 |
| 2012/07/10 | 94,800 | 94,900 | 94,400 | 94,500 | 26 |
| 2012/07/09 | 94,500 | 94,700 | 94,200 | 94,700 | 22 |
| 2012/07/06 | 94,700 | 94,800 | 94,500 | 94,700 | 18 |
| 2012/07/05 | 94,800 | 95,000 | 94,300 | 94,300 | 38 |
| 2012/07/04 | 95,200 | 95,400 | 94,700 | 94,700 | 41 |
| 2012/07/03 | 95,200 | 95,600 | 95,200 | 95,300 | 31 |
| 2012/07/02 | 95,100 | 96,100 | 94,700 | 95,000 | 100 |
| 2012/06/29 | 94,600 | 95,000 | 94,000 | 94,800 | 42 |
| 2012/06/28 | 93,100 | 94,700 | 93,100 | 94,500 | 37 |
| 2012/06/27 | 92,100 | 93,600 | 92,100 | 92,600 | 51 |
| 2012/06/26 | 91,400 | 92,000 | 91,400 | 92,000 | 11 |
| 2012/06/25 | 90,800 | 91,200 | 90,800 | 91,200 | 10 |
| 2012/06/22 | 90,700 | 91,000 | 90,700 | 90,800 | 16 |
| 2012/06/21 | 90,700 | 90,800 | 90,700 | 90,700 | 8 |
| 2012/06/20 | 90,800 | 90,800 | 90,500 | 90,600 | 14 |
| 2012/06/19 | 90,600 | 90,900 | 90,500 | 90,600 | 10 |
| 2012/06/18 | 90,500 | 91,000 | 90,500 | 90,600 | 10 |
| 2012/06/15 | 91,900 | 91,900 | 90,400 | 90,400 | 18 |
| 2012/06/14 | 91,400 | 91,400 | 90,800 | 91,300 | 6 |
| 2012/06/13 | 92,000 | 92,000 | 91,100 | 91,600 | 21 |
| 2012/06/12 | 91,000 | 91,700 | 90,300 | 91,700 | 16 |
| 2012/06/11 | 90,500 | 91,900 | 90,500 | 90,900 | 27 |
| 2012/06/08 | 89,100 | 90,600 | 89,100 | 90,500 | 20 |
| 2012/06/07 | 88,000 | 90,500 | 88,000 | 89,000 | 38 |
| 2012/06/06 | 87,500 | 87,900 | 87,500 | 87,700 | 6 |
| 2012/06/05 | 86,700 | 87,000 | 86,700 | 87,000 | 15 |
| 2012/06/04 | 86,200 | 87,300 | 86,100 | 86,700 | 19 |
| 2012/06/01 | 86,300 | 87,500 | 86,300 | 86,300 | 16 |
| 2012/05/31 | 85,700 | 86,300 | 85,700 | 86,300 | 6 |
| 2012/05/30 | 87,500 | 87,500 | 86,000 | 86,100 | 12 |
| 2012/05/29 | 86,400 | 86,700 | 86,000 | 86,000 | 5 |
| 2012/05/28 | 87,700 | 88,000 | 86,000 | 86,000 | 21 |
| 2012/05/24 | 86,300 | 86,300 | 85,300 | 85,800 | 7 |
| 2012/05/23 | 86,000 | 86,500 | 85,100 | 85,100 | 22 |
| 2012/05/22 | 85,600 | 85,900 | 85,200 | 85,900 | 10 |
| 2012/05/21 | 84,000 | 85,000 | 83,700 | 84,900 | 8 |
| 2012/05/18 | 84,000 | 84,000 | 83,500 | 83,500 | 24 |
| 2012/05/17 | 84,000 | 84,500 | 84,000 | 84,500 | 12 |
| 2012/05/16 | 84,200 | 84,200 | 83,500 | 83,900 | 43 |
| 2012/05/15 | 86,000 | 86,200 | 85,000 | 85,000 | 59 |
| 2012/05/14 | 86,500 | 87,600 | 86,500 | 86,800 | 17 |
| 2012/05/11 | 89,800 | 89,800 | 87,600 | 87,600 | 13 |
| 2012/05/10 | 89,700 | 89,700 | 88,100 | 88,100 | 8 |
| 2012/05/09 | 89,700 | 89,700 | 86,800 | 87,000 | 15 |
| 2012/05/08 | 89,300 | 89,300 | 85,100 | 88,700 | 44 |
| 2012/05/07 | 90,700 | 90,700 | 89,700 | 89,700 | 33 |
| 2012/05/02 | 90,500 | 90,600 | 90,500 | 90,500 | 11 |
| 2012/05/01 | 91,000 | 91,700 | 90,100 | 90,500 | 41 |
| 2012/04/27 | 91,600 | 91,800 | 90,700 | 91,300 | 27 |
| 2012/04/26 | 91,900 | 92,000 | 91,500 | 91,600 | 43 |
| 2012/04/25 | 91,000 | 91,500 | 90,500 | 91,500 | 30 |
| 2012/04/24 | 91,500 | 91,500 | 90,100 | 91,200 | 82 |
| 2012/04/23 | 92,100 | 96,000 | 92,000 | 92,100 | 129 |
| 2012/04/20 | 92,500 | 93,200 | 90,000 | 93,000 | 176 |
| 2012/04/19 | 100,800 | 100,800 | 91,200 | 92,800 | 596 |
| 2012/04/18 | 85,700 | 85,800 | 85,100 | 85,800 | 42 |
| 2012/04/17 | 83,300 | 87,000 | 83,300 | 85,800 | 107 |
| 2012/04/16 | 82,300 | 83,200 | 82,300 | 82,900 | 31 |
| 2012/04/13 | 82,600 | 83,200 | 82,300 | 82,300 | 36 |
| 2012/04/12 | 82,600 | 82,900 | 82,300 | 82,900 | 32 |
| 2012/04/11 | 82,500 | 83,000 | 82,200 | 82,300 | 32 |
| 2012/04/10 | 82,800 | 82,900 | 82,500 | 82,600 | 19 |
| 2012/04/09 | 82,200 | 82,900 | 82,200 | 82,700 | 24 |
| 2012/04/06 | 82,200 | 82,300 | 82,000 | 82,100 | 12 |
| 2012/04/05 | 82,500 | 82,800 | 82,300 | 82,500 | 29 |
| 2012/04/04 | 82,500 | 83,100 | 82,100 | 82,900 | 52 |
| 2012/04/03 | 81,900 | 82,500 | 81,900 | 82,400 | 71 |
| 2012/04/02 | 81,900 | 82,300 | 81,800 | 81,900 | 66 |
| 2012/03/30 | 81,000 | 81,700 | 81,000 | 81,500 | 63 |
| 2012/03/29 | 80,600 | 80,900 | 80,200 | 80,900 | 17 |
| 2012/03/28 | 79,800 | 80,400 | 79,800 | 80,400 | 15 |
| 2012/03/27 | 79,700 | 80,000 | 79,600 | 79,700 | 20 |
| 2012/03/26 | 79,800 | 80,000 | 79,600 | 79,600 | 28 |
| 2012/03/23 | 80,000 | 80,000 | 79,700 | 79,800 | 20 |
| 2012/03/22 | 79,800 | 80,000 | 79,700 | 79,800 | 14 |
| 2012/03/21 | 80,200 | 80,400 | 79,900 | 79,900 | 24 |
| 2012/03/19 | 79,600 | 80,300 | 79,600 | 79,800 | 43 |
| 2012/03/16 | 79,300 | 79,500 | 79,100 | 79,500 | 19 |
| 2012/03/15 | 79,100 | 79,300 | 78,900 | 79,000 | 16 |
| 2012/03/14 | 79,000 | 79,100 | 78,900 | 78,900 | 11 |
| 2012/03/13 | 79,000 | 79,000 | 78,700 | 78,700 | 12 |
| 2012/03/12 | 78,600 | 79,000 | 78,600 | 78,900 | 19 |
| 2012/03/09 | 79,600 | 79,600 | 78,400 | 78,500 | 41 |
| 2012/03/08 | 78,400 | 78,600 | 78,400 | 78,500 | 18 |
| 2012/03/07 | 78,500 | 78,600 | 78,300 | 78,300 | 18 |
| 2012/03/06 | 78,800 | 78,800 | 78,600 | 78,600 | 17 |
| 2012/03/05 | 78,800 | 78,800 | 78,500 | 78,800 | 22 |
| 2012/03/02 | 78,800 | 79,000 | 78,500 | 78,500 | 20 |
| 2012/03/01 | 79,000 | 79,000 | 78,700 | 78,800 | 19 |
| 2012/02/29 | 78,900 | 79,100 | 78,200 | 79,000 | 28 |
| 2012/02/28 | 78,900 | 79,100 | 78,200 | 78,500 | 44 |
| 2012/02/27 | 77,600 | 78,900 | 77,600 | 78,700 | 233 |
| 2012/02/24 | 82,000 | 82,100 | 81,600 | 82,100 | 194 |
| 2012/02/23 | 81,800 | 82,000 | 81,700 | 82,000 | 95 |
| 2012/02/22 | 81,400 | 81,800 | 81,400 | 81,800 | 83 |
| 2012/02/21 | 81,000 | 81,400 | 81,000 | 81,300 | 54 |
| 2012/02/20 | 80,700 | 80,900 | 80,700 | 80,700 | 119 |
| 2012/02/17 | 81,100 | 81,100 | 80,500 | 80,700 | 67 |
| 2012/02/16 | 81,900 | 82,000 | 81,100 | 81,500 | 88 |
| 2012/02/15 | 82,000 | 82,100 | 81,500 | 81,800 | 261 |
| 2012/02/14 | 84,900 | 84,900 | 84,500 | 84,500 | 31 |
| 2012/02/13 | 84,900 | 84,900 | 84,500 | 84,700 | 29 |
| 2012/02/10 | 84,300 | 85,000 | 84,300 | 84,900 | 13 |
| 2012/02/09 | 86,000 | 86,000 | 83,300 | 84,200 | 49 |
| 2012/02/08 | 86,900 | 87,000 | 85,900 | 86,000 | 45 |
| 2012/02/07 | 87,500 | 87,700 | 87,000 | 87,200 | 37 |
| 2012/02/06 | 88,300 | 88,300 | 87,700 | 87,800 | 58 |
| 2012/02/03 | 88,400 | 88,400 | 88,200 | 88,300 | 14 |
| 2012/02/02 | 88,300 | 88,400 | 87,900 | 88,200 | 27 |
| 2012/02/01 | 88,600 | 88,600 | 88,100 | 88,100 | 43 |
| 2012/01/31 | 88,500 | 88,600 | 88,200 | 88,600 | 17 |
| 2012/01/30 | 88,600 | 88,600 | 88,300 | 88,500 | 28 |
| 2012/01/27 | 88,600 | 88,600 | 88,500 | 88,500 | 12 |
| 2012/01/26 | 88,500 | 88,500 | 88,200 | 88,400 | 11 |
| 2012/01/25 | 88,200 | 88,400 | 88,000 | 88,000 | 17 |
| 2012/01/24 | 88,000 | 88,200 | 88,000 | 88,200 | 21 |
| 2012/01/23 | 87,000 | 88,000 | 87,000 | 88,000 | 11 |
| 2012/01/20 | 87,000 | 87,400 | 87,000 | 87,000 | 9 |
| 2012/01/19 | 87,400 | 87,400 | 87,100 | 87,100 | 10 |
| 2012/01/18 | 85,600 | 87,300 | 85,500 | 87,100 | 27 |
| 2012/01/17 | 86,000 | 86,000 | 85,500 | 85,500 | 8 |
| 2012/01/16 | 86,000 | 86,000 | 85,500 | 85,500 | 16 |
| 2012/01/13 | 85,000 | 85,500 | 85,000 | 85,500 | 6 |
| 2012/01/12 | 84,700 | 85,900 | 84,600 | 85,000 | 14 |
| 2012/01/11 | 84,600 | 85,000 | 84,600 | 84,700 | 10 |
| 2012/01/10 | 85,000 | 85,000 | 84,500 | 84,500 | 6 |
| 2012/01/06 | 84,500 | 84,500 | 83,500 | 83,500 | 17 |
| 2012/01/05 | 83,400 | 84,400 | 83,100 | 84,400 | 10 |
| 2012/01/04 | 83,900 | 84,000 | 83,100 | 84,000 | 23 |