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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,268 | 2,272 | 2,214 | 2,267 | 10,600 |
| 2014/12/29 | 2,200 | 2,279 | 2,199 | 2,277 | 5,800 |
| 2014/12/26 | 2,135 | 2,197 | 2,135 | 2,197 | 2,100 |
| 2014/12/25 | 2,123 | 2,149 | 2,121 | 2,140 | 4,200 |
| 2014/12/24 | 2,132 | 2,200 | 2,121 | 2,121 | 7,000 |
| 2014/12/22 | 2,085 | 2,120 | 2,085 | 2,118 | 7,400 |
| 2014/12/19 | 2,039 | 2,076 | 2,037 | 2,065 | 3,200 |
| 2014/12/18 | 2,014 | 2,039 | 2,014 | 2,031 | 1,500 |
| 2014/12/17 | 2,021 | 2,043 | 2,008 | 2,012 | 2,400 |
| 2014/12/16 | 2,058 | 2,060 | 2,045 | 2,045 | 2,300 |
| 2014/12/15 | 2,060 | 2,075 | 2,052 | 2,062 | 2,900 |
| 2014/12/12 | 1,996 | 2,038 | 1,996 | 2,038 | 3,300 |
| 2014/12/11 | 1,998 | 1,998 | 1,992 | 1,996 | 2,100 |
| 2014/12/10 | 1,992 | 2,004 | 1,986 | 1,998 | 2,700 |
| 2014/12/09 | 2,000 | 2,000 | 1,990 | 2,000 | 2,300 |
| 2014/12/08 | 1,986 | 2,000 | 1,986 | 2,000 | 2,900 |
| 2014/12/05 | 1,986 | 1,994 | 1,981 | 1,986 | 2,200 |
| 2014/12/04 | 2,000 | 2,000 | 1,986 | 1,988 | 2,600 |
| 2014/12/03 | 1,998 | 1,999 | 1,991 | 1,995 | 2,700 |
| 2014/12/02 | 1,974 | 1,991 | 1,974 | 1,987 | 2,900 |
| 2014/12/01 | 1,975 | 1,976 | 1,970 | 1,972 | 3,000 |
| 2014/11/28 | 1,951 | 1,976 | 1,951 | 1,958 | 2,600 |
| 2014/11/27 | 1,949 | 1,955 | 1,946 | 1,955 | 4,500 |
| 2014/11/26 | 1,935 | 1,947 | 1,935 | 1,940 | 2,400 |
| 2014/11/25 | 1,923 | 1,943 | 1,913 | 1,933 | 6,800 |
| 2014/11/21 | 1,895 | 1,907 | 1,895 | 1,907 | 35,300 |
| 2014/11/20 | 1,902 | 1,905 | 1,893 | 1,896 | 1,800 |
| 2014/11/19 | 1,900 | 1,901 | 1,895 | 1,901 | 1,800 |
| 2014/11/18 | 1,880 | 1,910 | 1,880 | 1,901 | 3,200 |
| 2014/11/17 | 1,902 | 1,902 | 1,872 | 1,872 | 6,000 |
| 2014/11/14 | 1,907 | 1,908 | 1,904 | 1,906 | 2,800 |
| 2014/11/13 | 1,895 | 1,909 | 1,895 | 1,907 | 1,800 |
| 2014/11/12 | 1,901 | 1,903 | 1,899 | 1,901 | 3,100 |
| 2014/11/11 | 1,895 | 1,900 | 1,892 | 1,893 | 1,400 |
| 2014/11/10 | 1,900 | 1,903 | 1,888 | 1,893 | 1,500 |
| 2014/11/07 | 1,845 | 1,903 | 1,845 | 1,903 | 6,000 |
| 2014/11/06 | 1,900 | 1,900 | 1,882 | 1,883 | 1,200 |
| 2014/11/05 | 1,890 | 1,899 | 1,887 | 1,899 | 2,200 |
| 2014/11/04 | 1,900 | 1,904 | 1,880 | 1,890 | 4,900 |
| 2014/10/31 | 1,873 | 1,882 | 1,873 | 1,878 | 2,700 |
| 2014/10/30 | 1,869 | 1,870 | 1,861 | 1,870 | 1,200 |
| 2014/10/29 | 1,849 | 1,865 | 1,849 | 1,864 | 2,700 |
| 2014/10/28 | 1,846 | 1,846 | 1,839 | 1,841 | 1,100 |
| 2014/10/27 | 1,830 | 1,839 | 1,829 | 1,836 | 2,100 |
| 2014/10/24 | 1,826 | 1,840 | 1,826 | 1,827 | 700 |
| 2014/10/23 | 1,822 | 1,840 | 1,822 | 1,826 | 500 |
| 2014/10/22 | 1,841 | 1,841 | 1,823 | 1,828 | 800 |
| 2014/10/21 | 1,823 | 1,829 | 1,810 | 1,810 | 1,500 |
| 2014/10/20 | 1,820 | 1,851 | 1,815 | 1,823 | 1,700 |
| 2014/10/17 | 1,809 | 1,810 | 1,802 | 1,802 | 2,100 |
| 2014/10/16 | 1,825 | 1,825 | 1,802 | 1,809 | 3,700 |
| 2014/10/15 | 1,848 | 1,848 | 1,819 | 1,827 | 1,500 |
| 2014/10/14 | 1,820 | 1,846 | 1,813 | 1,835 | 3,300 |
| 2014/10/10 | 1,812 | 1,849 | 1,805 | 1,849 | 5,800 |
| 2014/10/09 | 1,831 | 1,844 | 1,815 | 1,815 | 2,700 |
| 2014/10/08 | 1,820 | 1,845 | 1,820 | 1,833 | 1,800 |
| 2014/10/07 | 1,845 | 1,845 | 1,829 | 1,829 | 1,200 |
| 2014/10/06 | 1,823 | 1,840 | 1,823 | 1,829 | 2,100 |
| 2014/10/03 | 1,806 | 1,845 | 1,806 | 1,823 | 1,200 |
| 2014/10/02 | 1,814 | 1,819 | 1,800 | 1,806 | 4,300 |
| 2014/10/01 | 1,833 | 1,834 | 1,816 | 1,816 | 2,900 |
| 2014/09/30 | 1,847 | 1,848 | 1,833 | 1,833 | 2,700 |
| 2014/09/29 | 1,815 | 1,842 | 1,813 | 1,833 | 3,600 |
| 2014/09/26 | 1,800 | 1,814 | 1,800 | 1,813 | 11,800 |
| 2014/09/25 | 1,810 | 1,828 | 1,807 | 1,811 | 4,700 |
| 2014/09/24 | 1,828 | 1,828 | 1,823 | 1,826 | 3,300 |
| 2014/09/22 | 1,851 | 1,851 | 1,828 | 1,828 | 4,800 |
| 2014/09/19 | 1,852 | 1,860 | 1,851 | 1,851 | 6,300 |
| 2014/09/18 | 1,855 | 1,869 | 1,852 | 1,852 | 1,900 |
| 2014/09/17 | 1,855 | 1,860 | 1,855 | 1,855 | 800 |
| 2014/09/16 | 1,872 | 1,872 | 1,854 | 1,855 | 1,700 |
| 2014/09/12 | 1,856 | 1,866 | 1,854 | 1,854 | 1,000 |
| 2014/09/11 | 1,860 | 1,869 | 1,854 | 1,854 | 1,800 |
| 2014/09/10 | 1,858 | 1,868 | 1,854 | 1,854 | 1,100 |
| 2014/09/09 | 1,861 | 1,861 | 1,855 | 1,855 | 1,600 |
| 2014/09/08 | 1,883 | 1,883 | 1,854 | 1,858 | 2,100 |
| 2014/09/05 | 1,855 | 1,861 | 1,854 | 1,854 | 1,400 |
| 2014/09/04 | 1,860 | 1,860 | 1,856 | 1,856 | 1,100 |
| 2014/09/03 | 1,853 | 1,867 | 1,853 | 1,861 | 2,300 |
| 2014/09/02 | 1,850 | 1,864 | 1,850 | 1,853 | 4,200 |
| 2014/09/01 | 1,880 | 1,880 | 1,857 | 1,858 | 5,000 |
| 2014/08/29 | 1,890 | 1,890 | 1,868 | 1,888 | 3,700 |
| 2014/08/28 | 1,895 | 1,905 | 1,880 | 1,897 | 7,200 |
| 2014/08/27 | 1,920 | 1,930 | 1,897 | 1,897 | 24,300 |
| 2014/08/26 | 1,948 | 1,999 | 1,948 | 1,999 | 15,300 |
| 2014/08/25 | 1,930 | 1,948 | 1,930 | 1,948 | 8,400 |
| 2014/08/22 | 1,920 | 1,926 | 1,915 | 1,926 | 5,400 |
| 2014/08/21 | 1,907 | 1,910 | 1,905 | 1,910 | 3,500 |
| 2014/08/20 | 1,908 | 1,910 | 1,906 | 1,907 | 2,400 |
| 2014/08/19 | 1,912 | 1,912 | 1,905 | 1,909 | 2,900 |
| 2014/08/18 | 1,906 | 1,910 | 1,905 | 1,910 | 3,900 |
| 2014/08/15 | 1,900 | 1,910 | 1,900 | 1,906 | 3,200 |
| 2014/08/14 | 1,900 | 1,910 | 1,899 | 1,905 | 2,900 |
| 2014/08/13 | 1,897 | 1,900 | 1,894 | 1,899 | 3,300 |
| 2014/08/12 | 1,890 | 1,897 | 1,890 | 1,896 | 3,100 |
| 2014/08/11 | 1,892 | 1,896 | 1,889 | 1,895 | 4,000 |
| 2014/08/08 | 1,897 | 1,897 | 1,886 | 1,890 | 2,700 |
| 2014/08/07 | 1,884 | 1,897 | 1,884 | 1,897 | 1,900 |
| 2014/08/06 | 1,907 | 1,908 | 1,882 | 1,894 | 4,900 |
| 2014/08/05 | 1,898 | 1,898 | 1,891 | 1,898 | 2,300 |
| 2014/08/04 | 1,882 | 1,890 | 1,876 | 1,884 | 6,100 |
| 2014/08/01 | 1,875 | 1,899 | 1,875 | 1,891 | 3,700 |
| 2014/07/31 | 1,911 | 1,911 | 1,893 | 1,894 | 6,600 |
| 2014/07/30 | 1,920 | 1,920 | 1,910 | 1,910 | 4,800 |
| 2014/07/29 | 1,916 | 1,916 | 1,905 | 1,915 | 7,600 |
| 2014/07/28 | 1,914 | 1,914 | 1,902 | 1,913 | 5,500 |
| 2014/07/25 | 1,905 | 1,908 | 1,900 | 1,906 | 3,800 |
| 2014/07/24 | 1,888 | 1,900 | 1,882 | 1,900 | 5,100 |
| 2014/07/23 | 1,883 | 1,886 | 1,874 | 1,884 | 4,400 |
| 2014/07/22 | 1,888 | 1,888 | 1,875 | 1,878 | 5,500 |
| 2014/07/18 | 1,872 | 1,875 | 1,862 | 1,875 | 1,900 |
| 2014/07/17 | 1,879 | 1,880 | 1,870 | 1,877 | 3,200 |
| 2014/07/16 | 1,865 | 1,880 | 1,865 | 1,879 | 2,300 |
| 2014/07/15 | 1,852 | 1,869 | 1,851 | 1,862 | 4,300 |
| 2014/07/14 | 1,856 | 1,876 | 1,850 | 1,876 | 3,900 |
| 2014/07/11 | 1,879 | 1,879 | 1,831 | 1,858 | 7,800 |
| 2014/07/10 | 1,885 | 1,896 | 1,885 | 1,886 | 3,100 |
| 2014/07/09 | 1,897 | 1,909 | 1,880 | 1,885 | 6,400 |
| 2014/07/08 | 1,885 | 1,895 | 1,880 | 1,895 | 4,600 |
| 2014/07/07 | 1,865 | 1,878 | 1,850 | 1,878 | 5,100 |
| 2014/07/04 | 1,856 | 1,860 | 1,852 | 1,860 | 2,400 |
| 2014/07/03 | 1,867 | 1,867 | 1,851 | 1,854 | 4,000 |
| 2014/07/02 | 1,852 | 1,866 | 1,852 | 1,860 | 5,900 |
| 2014/07/01 | 1,828 | 1,840 | 1,819 | 1,840 | 4,800 |
| 2014/06/30 | 1,799 | 1,820 | 1,798 | 1,807 | 4,500 |
| 2014/06/27 | 1,808 | 1,816 | 1,790 | 1,790 | 3,800 |
| 2014/06/26 | 1,766 | 1,800 | 1,766 | 1,800 | 3,500 |
| 2014/06/25 | 1,770 | 1,770 | 1,760 | 1,765 | 5,500 |
| 2014/06/24 | 1,827 | 1,827 | 1,775 | 1,775 | 7,100 |
| 2014/06/23 | 1,800 | 1,823 | 1,799 | 1,808 | 7,200 |
| 2014/06/20 | 1,795 | 1,800 | 1,790 | 1,799 | 5,300 |
| 2014/06/19 | 1,774 | 1,785 | 1,771 | 1,785 | 2,400 |
| 2014/06/18 | 1,764 | 1,773 | 1,764 | 1,771 | 2,900 |
| 2014/06/17 | 1,746 | 1,765 | 1,745 | 1,762 | 4,300 |
| 2014/06/16 | 1,735 | 1,747 | 1,735 | 1,736 | 3,200 |
| 2014/06/13 | 1,729 | 1,730 | 1,725 | 1,730 | 1,200 |
| 2014/06/12 | 1,713 | 1,730 | 1,710 | 1,729 | 1,500 |
| 2014/06/11 | 1,714 | 1,714 | 1,702 | 1,713 | 700 |
| 2014/06/10 | 1,731 | 1,733 | 1,700 | 1,715 | 4,100 |
| 2014/06/09 | 1,715 | 1,731 | 1,710 | 1,730 | 3,200 |
| 2014/06/06 | 1,680 | 1,700 | 1,678 | 1,700 | 12,100 |
| 2014/06/05 | 1,665 | 1,680 | 1,664 | 1,679 | 2,300 |
| 2014/06/04 | 1,662 | 1,663 | 1,655 | 1,663 | 1,000 |
| 2014/06/03 | 1,650 | 1,653 | 1,647 | 1,647 | 4,500 |
| 2014/06/02 | 1,647 | 1,668 | 1,647 | 1,650 | 3,700 |
| 2014/05/30 | 1,640 | 1,648 | 1,638 | 1,638 | 2,200 |
| 2014/05/29 | 1,635 | 1,649 | 1,635 | 1,637 | 1,500 |
| 2014/05/28 | 1,636 | 1,645 | 1,636 | 1,640 | 2,100 |
| 2014/05/27 | 1,637 | 1,640 | 1,637 | 1,640 | 2,100 |
| 2014/05/26 | 1,638 | 1,643 | 1,630 | 1,638 | 3,600 |
| 2014/05/23 | 1,638 | 1,643 | 1,638 | 1,643 | 800 |
| 2014/05/22 | 1,626 | 1,640 | 1,626 | 1,638 | 3,200 |
| 2014/05/21 | 1,632 | 1,640 | 1,632 | 1,640 | 5,300 |
| 2014/05/20 | 1,660 | 1,663 | 1,660 | 1,663 | 1,000 |
| 2014/05/19 | 1,666 | 1,666 | 1,660 | 1,660 | 1,300 |
| 2014/05/16 | 1,660 | 1,665 | 1,658 | 1,658 | 3,700 |
| 2014/05/15 | 1,658 | 1,666 | 1,658 | 1,660 | 2,100 |
| 2014/05/14 | 1,665 | 1,667 | 1,658 | 1,658 | 1,200 |
| 2014/05/13 | 1,656 | 1,667 | 1,656 | 1,660 | 1,200 |
| 2014/05/12 | 1,666 | 1,667 | 1,655 | 1,656 | 900 |
| 2014/05/09 | 1,652 | 1,668 | 1,652 | 1,652 | 4,600 |
| 2014/05/08 | 1,667 | 1,670 | 1,650 | 1,650 | 2,400 |
| 2014/05/07 | 1,666 | 1,667 | 1,661 | 1,667 | 1,600 |
| 2014/05/02 | 1,669 | 1,670 | 1,660 | 1,665 | 1,000 |
| 2014/05/01 | 1,660 | 1,661 | 1,654 | 1,661 | 900 |
| 2014/04/30 | 1,650 | 1,670 | 1,650 | 1,660 | 3,000 |
| 2014/04/28 | 1,630 | 1,645 | 1,625 | 1,645 | 1,800 |
| 2014/04/25 | 1,649 | 1,649 | 1,636 | 1,636 | 700 |
| 2014/04/24 | 1,638 | 1,645 | 1,632 | 1,632 | 900 |
| 2014/04/23 | 1,635 | 1,638 | 1,632 | 1,633 | 1,200 |
| 2014/04/22 | 1,633 | 1,638 | 1,633 | 1,635 | 900 |
| 2014/04/21 | 1,626 | 1,649 | 1,626 | 1,636 | 500 |
| 2014/04/18 | 1,620 | 1,625 | 1,616 | 1,625 | 1,100 |
| 2014/04/17 | 1,615 | 1,625 | 1,615 | 1,620 | 900 |
| 2014/04/16 | 1,627 | 1,630 | 1,613 | 1,615 | 1,700 |
| 2014/04/15 | 1,617 | 1,650 | 1,602 | 1,602 | 4,300 |
| 2014/04/14 | 1,625 | 1,625 | 1,616 | 1,618 | 1,100 |
| 2014/04/11 | 1,632 | 1,632 | 1,625 | 1,625 | 300 |
| 2014/04/10 | 1,620 | 1,630 | 1,620 | 1,630 | 700 |
| 2014/04/09 | 1,625 | 1,629 | 1,612 | 1,612 | 1,400 |
| 2014/04/08 | 1,634 | 1,634 | 1,627 | 1,627 | 600 |
| 2014/04/07 | 1,640 | 1,644 | 1,631 | 1,644 | 500 |
| 2014/04/04 | 1,639 | 1,640 | 1,637 | 1,640 | 800 |
| 2014/04/03 | 1,645 | 1,645 | 1,638 | 1,638 | 600 |
| 2014/04/02 | 1,645 | 1,650 | 1,645 | 1,645 | 1,800 |
| 2014/04/01 | 1,646 | 1,648 | 1,638 | 1,638 | 900 |
| 2014/03/31 | 1,636 | 1,645 | 1,636 | 1,645 | 1,800 |
| 2014/03/28 | 1,612 | 1,635 | 1,612 | 1,635 | 9,200 |
| 2014/03/27 | 1,589 | 1,624 | 1,589 | 1,623 | 3,500 |
| 2014/03/26 | 1,608 | 1,627 | 1,608 | 1,625 | 2,100 |
| 2014/03/25 | 1,615 | 1,616 | 1,606 | 1,610 | 2,700 |
| 2014/03/24 | 1,605 | 1,615 | 1,600 | 1,612 | 3,100 |
| 2014/03/20 | 1,620 | 1,626 | 1,611 | 1,611 | 3,900 |
| 2014/03/19 | 1,610 | 1,620 | 1,610 | 1,620 | 1,400 |
| 2014/03/18 | 1,610 | 1,623 | 1,610 | 1,620 | 3,300 |
| 2014/03/17 | 1,605 | 1,614 | 1,605 | 1,610 | 2,800 |
| 2014/03/14 | 1,611 | 1,624 | 1,602 | 1,603 | 3,800 |
| 2014/03/13 | 1,610 | 1,625 | 1,610 | 1,625 | 1,400 |
| 2014/03/12 | 1,620 | 1,620 | 1,610 | 1,614 | 1,100 |
| 2014/03/11 | 1,610 | 1,623 | 1,610 | 1,620 | 2,200 |
| 2014/03/10 | 1,620 | 1,623 | 1,620 | 1,622 | 1,300 |
| 2014/03/07 | 1,634 | 1,635 | 1,620 | 1,626 | 2,400 |
| 2014/03/06 | 1,621 | 1,635 | 1,620 | 1,630 | 2,600 |
| 2014/03/05 | 1,619 | 1,638 | 1,619 | 1,638 | 2,600 |
| 2014/03/04 | 1,605 | 1,633 | 1,599 | 1,620 | 13,300 |
| 2014/03/03 | 1,612 | 1,622 | 1,610 | 1,622 | 5,800 |
| 2014/02/28 | 1,590 | 1,624 | 1,589 | 1,618 | 8,500 |
| 2014/02/27 | 1,591 | 1,597 | 1,590 | 1,590 | 4,800 |
| 2014/02/26 | 1,590 | 1,611 | 1,575 | 1,604 | 21,400 |
| 2014/02/26 | 1 -> 100.00 分割 | ||||
| 2014/02/25 | 165,000 | 167,500 | 164,600 | 167,500 | 121 |
| 2014/02/24 | 164,500 | 164,700 | 164,000 | 164,600 | 82 |
| 2014/02/21 | 165,000 | 165,100 | 164,500 | 164,500 | 48 |
| 2014/02/20 | 164,400 | 165,000 | 164,400 | 165,000 | 37 |
| 2014/02/19 | 164,300 | 164,400 | 164,000 | 164,100 | 38 |
| 2014/02/18 | 164,200 | 164,400 | 163,000 | 164,400 | 30 |
| 2014/02/17 | 165,000 | 165,000 | 163,900 | 163,900 | 28 |
| 2014/02/14 | 164,800 | 165,500 | 164,700 | 164,700 | 40 |
| 2014/02/13 | 164,900 | 165,000 | 164,700 | 164,800 | 35 |
| 2014/02/12 | 164,800 | 164,800 | 164,200 | 164,700 | 32 |
| 2014/02/10 | 163,000 | 164,300 | 162,000 | 164,100 | 47 |
| 2014/02/07 | 161,900 | 162,500 | 161,600 | 162,500 | 27 |
| 2014/02/06 | 161,000 | 161,400 | 160,400 | 161,400 | 19 |
| 2014/02/05 | 160,100 | 161,200 | 159,900 | 160,100 | 62 |
| 2014/02/04 | 160,000 | 160,400 | 159,600 | 159,900 | 92 |
| 2014/02/03 | 161,000 | 163,000 | 160,500 | 161,300 | 38 |
| 2014/01/31 | 162,000 | 162,000 | 161,300 | 161,300 | 37 |
| 2014/01/30 | 162,800 | 163,300 | 162,000 | 162,000 | 33 |
| 2014/01/29 | 163,500 | 163,500 | 162,300 | 162,800 | 32 |
| 2014/01/28 | 162,500 | 163,500 | 161,000 | 163,500 | 55 |
| 2014/01/27 | 160,200 | 160,700 | 159,000 | 160,000 | 115 |
| 2014/01/24 | 160,000 | 161,600 | 160,000 | 161,000 | 58 |
| 2014/01/23 | 161,400 | 164,900 | 161,200 | 162,000 | 84 |
| 2014/01/22 | 161,400 | 161,500 | 160,000 | 160,800 | 51 |
| 2014/01/21 | 161,100 | 161,500 | 160,500 | 160,700 | 55 |
| 2014/01/20 | 160,300 | 160,800 | 160,300 | 160,800 | 30 |
| 2014/01/17 | 160,000 | 160,700 | 160,000 | 160,100 | 27 |
| 2014/01/16 | 160,100 | 160,700 | 160,000 | 160,000 | 25 |
| 2014/01/15 | 161,000 | 161,200 | 159,800 | 160,000 | 47 |
| 2014/01/14 | 161,500 | 161,900 | 161,000 | 161,100 | 50 |
| 2014/01/10 | 161,500 | 162,000 | 160,900 | 162,000 | 29 |
| 2014/01/09 | 160,000 | 161,000 | 159,900 | 161,000 | 34 |
| 2014/01/08 | 159,700 | 160,000 | 159,200 | 159,900 | 33 |
| 2014/01/07 | 158,500 | 159,300 | 157,400 | 159,000 | 45 |
| 2014/01/06 | 158,800 | 159,500 | 158,000 | 158,300 | 74 |