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 |
|---|---|---|---|---|---|
| 2013/12/30 | 157,000 | 157,000 | 154,100 | 156,500 | 98 |
| 2013/12/27 | 153,800 | 153,800 | 152,700 | 153,000 | 64 |
| 2013/12/26 | 151,000 | 152,700 | 151,000 | 152,700 | 41 |
| 2013/12/25 | 149,800 | 150,800 | 149,600 | 150,600 | 67 |
| 2013/12/24 | 149,600 | 150,800 | 149,300 | 149,800 | 93 |
| 2013/12/20 | 150,000 | 150,100 | 149,300 | 150,100 | 44 |
| 2013/12/19 | 150,200 | 150,500 | 150,000 | 150,200 | 33 |
| 2013/12/18 | 151,000 | 151,000 | 150,000 | 150,000 | 55 |
| 2013/12/17 | 151,000 | 151,700 | 150,700 | 150,700 | 35 |
| 2013/12/16 | 150,800 | 152,000 | 150,600 | 150,600 | 47 |
| 2013/12/13 | 150,500 | 150,900 | 150,000 | 150,600 | 23 |
| 2013/12/12 | 150,000 | 151,000 | 149,900 | 150,300 | 33 |
| 2013/12/11 | 150,500 | 151,700 | 150,000 | 150,000 | 68 |
| 2013/12/10 | 147,500 | 153,300 | 147,500 | 150,500 | 179 |
| 2013/12/09 | 150,000 | 159,200 | 149,200 | 155,200 | 158 |
| 2013/12/06 | 150,000 | 150,100 | 149,200 | 149,600 | 105 |
| 2013/12/05 | 149,600 | 149,900 | 149,400 | 149,700 | 27 |
| 2013/12/04 | 149,700 | 150,000 | 149,600 | 149,600 | 33 |
| 2013/12/03 | 150,000 | 150,000 | 149,700 | 149,700 | 27 |
| 2013/12/02 | 150,000 | 150,100 | 149,400 | 149,400 | 53 |
| 2013/11/29 | 149,600 | 150,000 | 149,300 | 149,300 | 23 |
| 2013/11/28 | 150,000 | 150,000 | 149,200 | 149,200 | 33 |
| 2013/11/27 | 149,700 | 150,000 | 149,200 | 149,500 | 19 |
| 2013/11/26 | 149,800 | 150,000 | 149,000 | 149,700 | 44 |
| 2013/11/25 | 150,300 | 150,300 | 149,500 | 149,800 | 24 |
| 2013/11/22 | 149,000 | 150,000 | 148,800 | 149,200 | 44 |
| 2013/11/21 | 149,000 | 150,000 | 149,000 | 149,000 | 71 |
| 2013/11/20 | 148,800 | 149,200 | 148,700 | 148,800 | 19 |
| 2013/11/19 | 148,600 | 149,300 | 148,600 | 148,700 | 13 |
| 2013/11/18 | 149,800 | 149,800 | 148,300 | 148,600 | 38 |
| 2013/11/15 | 148,100 | 148,900 | 147,800 | 148,000 | 57 |
| 2013/11/14 | 148,300 | 149,500 | 148,200 | 148,400 | 19 |
| 2013/11/13 | 148,200 | 149,200 | 148,200 | 148,300 | 14 |
| 2013/11/12 | 149,700 | 149,900 | 148,700 | 149,000 | 15 |
| 2013/11/11 | 149,400 | 149,800 | 148,500 | 149,500 | 54 |
| 2013/11/08 | 148,700 | 148,700 | 147,000 | 148,600 | 49 |
| 2013/11/07 | 149,900 | 149,900 | 148,700 | 148,700 | 11 |
| 2013/11/06 | 148,200 | 149,600 | 148,200 | 148,600 | 10 |
| 2013/11/05 | 149,800 | 150,000 | 148,500 | 148,500 | 32 |
| 2013/11/01 | 149,000 | 149,200 | 148,500 | 148,500 | 15 |
| 2013/10/31 | 149,300 | 149,600 | 149,100 | 149,200 | 14 |
| 2013/10/30 | 149,500 | 149,600 | 148,300 | 149,300 | 20 |
| 2013/10/29 | 149,000 | 149,900 | 148,500 | 149,000 | 23 |
| 2013/10/28 | 150,400 | 150,400 | 148,000 | 148,000 | 38 |
| 2013/10/25 | 150,300 | 150,400 | 148,000 | 148,100 | 30 |
| 2013/10/24 | 150,200 | 150,200 | 148,200 | 149,900 | 9 |
| 2013/10/23 | 149,500 | 150,200 | 149,400 | 149,400 | 32 |
| 2013/10/22 | 147,200 | 149,600 | 147,200 | 149,400 | 33 |
| 2013/10/21 | 147,000 | 149,000 | 147,000 | 147,000 | 61 |
| 2013/10/18 | 144,500 | 147,000 | 144,400 | 147,000 | 27 |
| 2013/10/17 | 144,900 | 145,000 | 143,900 | 144,300 | 27 |
| 2013/10/16 | 143,800 | 144,800 | 143,800 | 143,800 | 12 |
| 2013/10/15 | 146,100 | 146,100 | 143,300 | 144,900 | 43 |
| 2013/10/11 | 146,000 | 146,400 | 144,200 | 146,100 | 49 |
| 2013/10/10 | 142,900 | 143,400 | 142,900 | 143,000 | 5 |
| 2013/10/09 | 142,200 | 142,900 | 141,700 | 142,500 | 14 |
| 2013/10/08 | 143,000 | 143,000 | 142,400 | 142,500 | 22 |
| 2013/10/07 | 143,500 | 143,600 | 143,000 | 143,000 | 22 |
| 2013/10/04 | 144,200 | 144,200 | 143,100 | 143,500 | 21 |
| 2013/10/03 | 145,000 | 145,200 | 144,000 | 145,000 | 30 |
| 2013/10/02 | 144,500 | 145,100 | 143,900 | 145,000 | 21 |
| 2013/10/01 | 143,600 | 145,000 | 143,600 | 143,800 | 18 |
| 2013/09/30 | 145,000 | 145,400 | 143,000 | 143,900 | 66 |
| 2013/09/27 | 145,000 | 145,500 | 144,500 | 144,700 | 16 |
| 2013/09/26 | 144,600 | 144,600 | 144,000 | 144,000 | 14 |
| 2013/09/25 | 143,600 | 144,900 | 143,000 | 144,400 | 48 |
| 2013/09/24 | 142,900 | 145,000 | 142,700 | 143,900 | 46 |
| 2013/09/20 | 142,400 | 142,800 | 142,200 | 142,700 | 9 |
| 2013/09/19 | 142,400 | 142,500 | 142,200 | 142,200 | 19 |
| 2013/09/18 | 141,200 | 143,600 | 141,200 | 142,400 | 32 |
| 2013/09/17 | 140,600 | 141,700 | 140,600 | 141,100 | 56 |
| 2013/09/13 | 140,800 | 141,000 | 140,600 | 140,600 | 17 |
| 2013/09/12 | 141,300 | 141,300 | 141,000 | 141,000 | 16 |
| 2013/09/11 | 140,800 | 141,400 | 140,800 | 141,400 | 18 |
| 2013/09/10 | 141,000 | 142,000 | 140,600 | 140,800 | 38 |
| 2013/09/09 | 141,800 | 141,900 | 140,300 | 141,000 | 34 |
| 2013/09/06 | 141,200 | 141,700 | 140,000 | 140,100 | 16 |
| 2013/09/05 | 140,800 | 141,200 | 140,100 | 141,200 | 18 |
| 2013/09/04 | 140,700 | 140,700 | 140,000 | 140,000 | 26 |
| 2013/09/03 | 138,800 | 141,000 | 138,800 | 140,700 | 30 |
| 2013/09/02 | 141,900 | 141,900 | 138,600 | 138,700 | 48 |
| 2013/08/30 | 141,700 | 142,000 | 141,000 | 142,000 | 34 |
| 2013/08/29 | 141,800 | 142,800 | 141,600 | 142,500 | 54 |
| 2013/08/28 | 140,900 | 143,700 | 139,600 | 143,000 | 283 |
| 2013/08/27 | 154,000 | 154,900 | 153,900 | 154,900 | 144 |
| 2013/08/26 | 153,800 | 154,000 | 153,600 | 153,800 | 85 |
| 2013/08/23 | 153,600 | 153,800 | 153,600 | 153,800 | 35 |
| 2013/08/22 | 153,500 | 153,900 | 153,400 | 153,500 | 37 |
| 2013/08/21 | 152,800 | 153,400 | 152,800 | 153,400 | 41 |
| 2013/08/20 | 152,900 | 153,000 | 152,800 | 152,800 | 37 |
| 2013/08/19 | 152,500 | 152,900 | 152,500 | 152,800 | 50 |
| 2013/08/16 | 151,900 | 152,500 | 151,900 | 152,500 | 50 |
| 2013/08/15 | 151,000 | 151,800 | 150,900 | 151,800 | 37 |
| 2013/08/14 | 150,000 | 150,600 | 150,000 | 150,500 | 22 |
| 2013/08/13 | 149,900 | 151,000 | 149,700 | 150,100 | 45 |
| 2013/08/12 | 152,000 | 152,000 | 149,800 | 149,900 | 91 |
| 2013/08/09 | 150,700 | 150,900 | 150,100 | 150,100 | 60 |
| 2013/08/08 | 150,900 | 151,400 | 150,600 | 150,600 | 39 |
| 2013/08/07 | 152,200 | 152,500 | 150,500 | 150,500 | 58 |
| 2013/08/06 | 151,500 | 152,300 | 150,500 | 150,500 | 115 |
| 2013/08/05 | 152,000 | 152,700 | 151,400 | 151,400 | 78 |
| 2013/08/02 | 152,400 | 152,800 | 151,600 | 151,600 | 43 |
| 2013/08/01 | 151,800 | 152,000 | 151,400 | 151,800 | 37 |
| 2013/07/31 | 152,500 | 152,500 | 151,100 | 151,800 | 50 |
| 2013/07/30 | 151,100 | 152,500 | 151,100 | 152,000 | 62 |
| 2013/07/29 | 150,800 | 163,000 | 150,200 | 151,000 | 232 |
| 2013/07/26 | 151,400 | 151,400 | 150,700 | 150,800 | 43 |
| 2013/07/25 | 151,200 | 151,500 | 150,700 | 151,400 | 26 |
| 2013/07/24 | 150,900 | 151,600 | 150,500 | 150,700 | 25 |
| 2013/07/23 | 151,700 | 151,700 | 150,500 | 150,900 | 36 |
| 2013/07/22 | 151,900 | 152,000 | 150,000 | 151,100 | 74 |
| 2013/07/19 | 151,500 | 152,100 | 150,500 | 150,500 | 43 |
| 2013/07/18 | 151,400 | 152,400 | 151,000 | 151,500 | 61 |
| 2013/07/17 | 152,500 | 152,500 | 151,600 | 152,300 | 46 |
| 2013/07/16 | 153,900 | 153,900 | 152,100 | 152,100 | 42 |
| 2013/07/12 | 151,500 | 152,200 | 151,000 | 152,000 | 58 |
| 2013/07/11 | 151,600 | 152,000 | 151,300 | 151,400 | 18 |
| 2013/07/10 | 152,000 | 152,000 | 151,600 | 151,600 | 18 |
| 2013/07/09 | 152,400 | 152,400 | 151,000 | 151,600 | 40 |
| 2013/07/08 | 151,200 | 151,900 | 151,200 | 151,600 | 37 |
| 2013/07/05 | 151,500 | 151,800 | 151,100 | 151,100 | 29 |
| 2013/07/04 | 152,000 | 152,300 | 151,500 | 151,500 | 35 |
| 2013/07/03 | 152,800 | 153,000 | 151,600 | 151,900 | 61 |
| 2013/07/02 | 152,000 | 152,900 | 151,600 | 151,600 | 41 |
| 2013/07/01 | 149,000 | 151,000 | 149,000 | 150,100 | 36 |
| 2013/06/28 | 147,800 | 149,300 | 147,700 | 148,400 | 35 |
| 2013/06/27 | 145,100 | 148,400 | 144,200 | 146,900 | 39 |
| 2013/06/26 | 149,800 | 149,800 | 145,600 | 145,600 | 29 |
| 2013/06/25 | 149,900 | 150,000 | 145,000 | 148,000 | 41 |
| 2013/06/24 | 145,000 | 147,200 | 145,000 | 147,200 | 42 |
| 2013/06/21 | 141,900 | 143,000 | 140,800 | 143,000 | 27 |
| 2013/06/20 | 139,900 | 142,000 | 139,700 | 142,000 | 26 |
| 2013/06/19 | 139,600 | 139,600 | 139,000 | 139,000 | 19 |
| 2013/06/18 | 138,500 | 138,500 | 136,600 | 136,600 | 12 |
| 2013/06/17 | 135,000 | 137,600 | 135,000 | 135,200 | 15 |
| 2013/06/14 | 133,000 | 136,000 | 132,000 | 135,000 | 36 |
| 2013/06/13 | 132,900 | 135,000 | 132,000 | 132,500 | 24 |
| 2013/06/12 | 133,100 | 134,800 | 128,000 | 131,900 | 80 |
| 2013/06/11 | 133,500 | 135,000 | 132,300 | 134,000 | 32 |
| 2013/06/10 | 125,700 | 131,000 | 125,700 | 131,000 | 77 |
| 2013/06/07 | 120,000 | 121,400 | 111,700 | 119,100 | 136 |
| 2013/06/06 | 135,000 | 135,100 | 128,500 | 128,500 | 85 |
| 2013/06/05 | 136,300 | 138,000 | 136,300 | 137,400 | 15 |
| 2013/06/04 | 138,000 | 138,600 | 135,500 | 136,300 | 55 |
| 2013/06/03 | 139,100 | 139,800 | 138,300 | 138,300 | 52 |
| 2013/05/31 | 138,500 | 141,000 | 138,500 | 139,200 | 31 |
| 2013/05/30 | 140,000 | 140,100 | 138,200 | 138,200 | 50 |
| 2013/05/29 | 139,000 | 140,900 | 138,000 | 140,000 | 77 |
| 2013/05/28 | 141,000 | 141,000 | 135,000 | 139,000 | 91 |
| 2013/05/27 | 149,100 | 149,100 | 143,600 | 143,600 | 70 |
| 2013/05/24 | 150,000 | 151,000 | 149,000 | 149,100 | 59 |
| 2013/05/23 | 154,300 | 154,400 | 150,100 | 150,200 | 72 |
| 2013/05/22 | 154,700 | 154,800 | 154,000 | 154,300 | 38 |
| 2013/05/21 | 155,300 | 155,900 | 153,200 | 153,500 | 28 |
| 2013/05/20 | 154,800 | 155,500 | 153,400 | 155,300 | 44 |
| 2013/05/17 | 150,000 | 152,700 | 150,000 | 152,700 | 24 |
| 2013/05/16 | 154,500 | 154,800 | 149,200 | 149,400 | 145 |
| 2013/05/15 | 155,400 | 155,400 | 154,000 | 154,000 | 89 |
| 2013/05/14 | 153,000 | 154,800 | 152,500 | 154,500 | 31 |
| 2013/05/13 | 150,200 | 154,500 | 150,200 | 153,000 | 113 |
| 2013/05/10 | 153,800 | 153,800 | 150,100 | 150,200 | 55 |
| 2013/05/09 | 154,000 | 154,300 | 153,000 | 153,000 | 43 |
| 2013/05/08 | 152,000 | 153,000 | 151,800 | 153,000 | 73 |
| 2013/05/07 | 150,200 | 151,800 | 150,100 | 151,100 | 81 |
| 2013/05/02 | 148,900 | 148,900 | 147,100 | 148,000 | 64 |
| 2013/05/01 | 150,000 | 150,500 | 149,400 | 149,400 | 53 |
| 2013/04/30 | 151,900 | 151,900 | 150,000 | 150,700 | 47 |
| 2013/04/26 | 151,800 | 151,800 | 149,700 | 149,800 | 57 |
| 2013/04/25 | 150,200 | 151,000 | 150,000 | 150,200 | 54 |
| 2013/04/24 | 147,200 | 152,000 | 146,600 | 150,100 | 61 |
| 2013/04/23 | 145,000 | 149,500 | 145,000 | 147,300 | 99 |
| 2013/04/22 | 144,600 | 145,500 | 144,500 | 145,000 | 61 |
| 2013/04/19 | 148,900 | 148,900 | 144,500 | 144,600 | 102 |
| 2013/04/18 | 155,000 | 155,000 | 140,000 | 149,800 | 261 |
| 2013/04/17 | 159,000 | 159,800 | 155,000 | 159,200 | 93 |
| 2013/04/16 | 160,500 | 163,000 | 155,800 | 157,600 | 93 |
| 2013/04/15 | 160,600 | 165,000 | 160,300 | 164,000 | 72 |
| 2013/04/12 | 164,000 | 164,000 | 160,300 | 164,000 | 49 |
| 2013/04/11 | 162,000 | 164,200 | 161,000 | 164,000 | 37 |
| 2013/04/10 | 161,000 | 163,000 | 160,900 | 162,000 | 29 |
| 2013/04/09 | 162,000 | 163,800 | 159,600 | 163,800 | 66 |
| 2013/04/08 | 153,000 | 163,000 | 153,000 | 163,000 | 84 |
| 2013/04/05 | 163,000 | 165,000 | 156,100 | 156,100 | 106 |
| 2013/04/04 | 151,000 | 160,000 | 149,500 | 157,900 | 88 |
| 2013/04/03 | 145,000 | 153,000 | 144,500 | 150,000 | 78 |
| 2013/04/02 | 143,000 | 147,500 | 128,000 | 147,500 | 105 |
| 2013/04/01 | 152,000 | 153,000 | 149,000 | 150,000 | 90 |
| 2013/03/29 | 149,100 | 152,000 | 149,000 | 152,000 | 135 |
| 2013/03/28 | 147,000 | 149,800 | 147,000 | 149,800 | 94 |
| 2013/03/27 | 141,700 | 147,000 | 141,000 | 147,000 | 66 |
| 2013/03/26 | 143,500 | 143,500 | 140,100 | 141,700 | 37 |
| 2013/03/25 | 143,300 | 143,600 | 140,500 | 143,600 | 78 |
| 2013/03/22 | 141,000 | 143,500 | 140,000 | 143,300 | 97 |
| 2013/03/21 | 138,000 | 140,900 | 137,000 | 138,300 | 89 |
| 2013/03/19 | 139,000 | 141,400 | 136,300 | 136,300 | 199 |
| 2013/03/18 | 135,900 | 140,400 | 135,900 | 139,000 | 82 |
| 2013/03/15 | 137,500 | 139,000 | 133,800 | 138,900 | 119 |
| 2013/03/14 | 136,000 | 136,500 | 131,200 | 136,000 | 117 |
| 2013/03/13 | 135,000 | 136,500 | 130,800 | 136,500 | 85 |
| 2013/03/12 | 137,100 | 140,000 | 133,000 | 135,900 | 184 |
| 2013/03/11 | 125,000 | 150,000 | 122,200 | 140,100 | 571 |
| 2013/03/08 | 120,000 | 124,700 | 119,100 | 124,500 | 233 |
| 2013/03/07 | 109,500 | 121,000 | 109,500 | 119,000 | 308 |
| 2013/03/06 | 104,000 | 110,000 | 104,000 | 109,900 | 416 |
| 2013/03/05 | 103,300 | 103,400 | 102,800 | 103,000 | 56 |
| 2013/03/04 | 102,400 | 102,500 | 101,600 | 102,500 | 143 |
| 2013/03/01 | 100,800 | 102,300 | 100,600 | 101,200 | 38 |
| 2013/02/28 | 100,000 | 101,100 | 100,000 | 101,100 | 67 |
| 2013/02/27 | 100,500 | 100,700 | 100,000 | 100,000 | 88 |
| 2013/02/26 | 99,800 | 102,200 | 99,500 | 101,200 | 329 |
| 2013/02/25 | 108,500 | 108,800 | 108,100 | 108,800 | 251 |
| 2013/02/22 | 106,000 | 107,700 | 105,600 | 107,700 | 113 |
| 2013/02/21 | 105,000 | 106,400 | 104,900 | 106,400 | 93 |
| 2013/02/20 | 104,700 | 105,000 | 104,600 | 104,900 | 58 |
| 2013/02/19 | 104,000 | 104,500 | 103,800 | 104,500 | 43 |
| 2013/02/18 | 103,100 | 104,200 | 103,000 | 103,800 | 87 |
| 2013/02/15 | 103,600 | 103,800 | 102,800 | 103,000 | 56 |
| 2013/02/14 | 103,500 | 104,000 | 103,400 | 103,600 | 39 |
| 2013/02/13 | 104,500 | 104,500 | 103,400 | 103,400 | 54 |
| 2013/02/12 | 103,900 | 104,000 | 103,500 | 103,900 | 70 |
| 2013/02/08 | 103,700 | 103,700 | 102,900 | 103,500 | 60 |
| 2013/02/07 | 103,500 | 103,800 | 103,200 | 103,700 | 49 |
| 2013/02/06 | 103,300 | 103,500 | 102,800 | 102,800 | 85 |
| 2013/02/05 | 103,500 | 103,800 | 102,500 | 102,700 | 75 |
| 2013/02/04 | 103,400 | 103,500 | 102,700 | 103,500 | 120 |
| 2013/02/01 | 103,400 | 103,800 | 103,400 | 103,400 | 63 |
| 2013/01/31 | 103,400 | 103,500 | 103,100 | 103,400 | 52 |
| 2013/01/30 | 103,500 | 103,600 | 103,300 | 103,400 | 52 |
| 2013/01/29 | 102,900 | 103,400 | 102,700 | 103,400 | 62 |
| 2013/01/28 | 102,500 | 103,000 | 102,000 | 102,800 | 74 |
| 2013/01/25 | 100,500 | 102,500 | 100,200 | 102,000 | 80 |
| 2013/01/24 | 100,600 | 100,900 | 100,000 | 100,500 | 53 |
| 2013/01/23 | 102,400 | 102,400 | 101,000 | 101,000 | 76 |
| 2013/01/22 | 102,500 | 102,800 | 102,300 | 102,400 | 40 |
| 2013/01/21 | 102,600 | 102,700 | 102,200 | 102,400 | 55 |
| 2013/01/18 | 101,300 | 102,300 | 101,300 | 102,200 | 40 |
| 2013/01/17 | 101,400 | 102,000 | 101,200 | 101,200 | 54 |
| 2013/01/16 | 100,700 | 101,900 | 100,600 | 101,100 | 48 |
| 2013/01/15 | 99,500 | 103,000 | 99,500 | 100,400 | 217 |
| 2013/01/11 | 97,600 | 98,800 | 97,600 | 98,800 | 75 |
| 2013/01/10 | 95,400 | 97,300 | 95,400 | 97,300 | 94 |
| 2013/01/09 | 95,000 | 95,200 | 95,000 | 95,100 | 31 |
| 2013/01/08 | 94,800 | 94,900 | 94,600 | 94,800 | 47 |
| 2013/01/07 | 93,900 | 94,400 | 93,600 | 94,400 | 78 |
| 2013/01/04 | 92,700 | 92,900 | 92,200 | 92,900 | 72 |