ワイヤレスゲート(9419)の株価時系列情報
ワイヤレスゲート(9419)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 | 3,400 | 3,455 | 3,300 | 3,455 | 352,500 |
| 2013/12/27 | 3,230 | 3,665 | 3,210 | 3,440 | 596,800 |
| 2013/12/26 | 3,145 | 3,175 | 2,962 | 3,105 | 196,500 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 5,880 | 6,200 | 5,880 | 6,150 | 231,000 |
| 2013/12/24 | 6,190 | 6,290 | 5,860 | 5,860 | 181,700 |
| 2013/12/20 | 5,910 | 6,130 | 5,800 | 6,030 | 212,100 |
| 2013/12/19 | 5,560 | 6,080 | 5,520 | 6,060 | 303,200 |
| 2013/12/18 | 5,360 | 5,760 | 5,350 | 5,520 | 155,500 |
| 2013/12/17 | 5,350 | 5,840 | 5,200 | 5,400 | 357,900 |
| 2013/12/16 | 4,920 | 5,570 | 4,910 | 5,400 | 276,200 |
| 2013/12/13 | 4,980 | 5,280 | 4,815 | 4,900 | 193,700 |
| 2013/12/12 | 4,760 | 4,880 | 4,730 | 4,860 | 47,700 |
| 2013/12/11 | 4,850 | 4,915 | 4,760 | 4,860 | 86,400 |
| 2013/12/10 | 4,885 | 5,170 | 4,850 | 4,925 | 190,800 |
| 2013/12/09 | 4,895 | 4,975 | 4,760 | 4,815 | 151,400 |
| 2013/12/06 | 5,110 | 5,410 | 4,755 | 5,000 | 326,000 |
| 2013/12/05 | 4,880 | 5,180 | 4,585 | 4,850 | 492,300 |
| 2013/12/04 | 4,170 | 4,575 | 4,140 | 4,570 | 260,400 |
| 2013/12/03 | 4,235 | 4,270 | 4,030 | 4,210 | 94,100 |
| 2013/12/02 | 3,950 | 4,270 | 3,895 | 4,170 | 138,000 |
| 2013/11/29 | 3,765 | 3,990 | 3,755 | 3,975 | 81,000 |
| 2013/11/28 | 3,835 | 3,835 | 3,705 | 3,815 | 50,000 |
| 2013/11/27 | 3,895 | 3,905 | 3,735 | 3,765 | 51,700 |
| 2013/11/26 | 4,145 | 4,165 | 3,685 | 3,850 | 170,400 |
| 2013/11/25 | 4,125 | 4,385 | 4,030 | 4,100 | 118,700 |
| 2013/11/22 | 4,370 | 4,380 | 4,010 | 4,130 | 80,000 |
| 2013/11/21 | 4,320 | 4,460 | 4,215 | 4,300 | 84,800 |
| 2013/11/20 | 4,050 | 4,590 | 4,050 | 4,390 | 167,200 |
| 2013/11/19 | 4,255 | 4,255 | 3,980 | 4,095 | 137,400 |
| 2013/11/18 | 4,300 | 4,460 | 4,040 | 4,300 | 301,800 |
| 2013/11/15 | 4,160 | 4,740 | 4,135 | 4,455 | 361,600 |
| 2013/11/14 | 4,160 | 4,270 | 3,900 | 4,045 | 244,900 |
| 2013/11/13 | 3,580 | 4,200 | 3,580 | 4,170 | 377,000 |
| 2013/11/12 | 3,275 | 3,580 | 3,205 | 3,580 | 217,800 |
| 2013/11/11 | 3,100 | 3,380 | 3,100 | 3,330 | 312,800 |
| 2013/11/08 | 3,000 | 3,095 | 2,980 | 3,080 | 74,100 |
| 2013/11/07 | 2,960 | 3,045 | 2,960 | 2,995 | 44,300 |
| 2013/11/06 | 3,030 | 3,040 | 2,952 | 2,985 | 17,500 |
| 2013/11/05 | 2,980 | 3,070 | 2,955 | 3,025 | 31,300 |
| 2013/11/01 | 2,976 | 3,020 | 2,866 | 2,984 | 45,200 |
| 2013/10/31 | 3,060 | 3,070 | 2,952 | 3,000 | 35,200 |
| 2013/10/30 | 3,120 | 3,130 | 3,000 | 3,060 | 63,700 |
| 2013/10/29 | 3,020 | 3,225 | 3,010 | 3,145 | 235,700 |
| 2013/10/28 | 3,010 | 3,020 | 2,950 | 3,000 | 25,000 |
| 2013/10/25 | 3,000 | 3,010 | 2,963 | 2,995 | 27,300 |
| 2013/10/24 | 2,927 | 3,010 | 2,863 | 3,005 | 38,900 |
| 2013/10/23 | 3,000 | 3,025 | 2,974 | 2,977 | 58,200 |
| 2013/10/22 | 3,050 | 3,090 | 3,000 | 3,025 | 165,300 |
| 2013/10/21 | 2,929 | 2,975 | 2,885 | 2,969 | 66,000 |
| 2013/10/18 | 2,949 | 3,030 | 2,820 | 2,829 | 114,700 |
| 2013/10/17 | 2,750 | 2,930 | 2,700 | 2,900 | 192,500 |
| 2013/10/16 | 2,660 | 2,662 | 2,610 | 2,620 | 11,900 |
| 2013/10/15 | 2,660 | 2,675 | 2,660 | 2,674 | 13,500 |
| 2013/10/11 | 2,675 | 2,680 | 2,641 | 2,660 | 17,600 |
| 2013/10/10 | 2,644 | 2,677 | 2,630 | 2,630 | 13,000 |
| 2013/10/09 | 2,560 | 2,647 | 2,539 | 2,644 | 17,300 |
| 2013/10/08 | 2,568 | 2,597 | 2,551 | 2,581 | 7,900 |
| 2013/10/07 | 2,600 | 2,677 | 2,535 | 2,610 | 34,100 |
| 2013/10/04 | 2,620 | 2,620 | 2,560 | 2,585 | 17,600 |
| 2013/10/03 | 2,585 | 2,622 | 2,553 | 2,622 | 16,000 |
| 2013/10/02 | 2,621 | 2,670 | 2,600 | 2,608 | 23,400 |
| 2013/10/01 | 2,692 | 2,724 | 2,670 | 2,670 | 14,800 |
| 2013/09/30 | 2,751 | 2,774 | 2,700 | 2,739 | 10,100 |
| 2013/09/27 | 2,800 | 2,800 | 2,760 | 2,775 | 11,000 |
| 2013/09/26 | 2,623 | 2,800 | 2,616 | 2,783 | 35,200 |
| 2013/09/25 | 2,800 | 2,812 | 2,700 | 2,700 | 78,700 |
| 2013/09/24 | 2,625 | 2,745 | 2,617 | 2,744 | 58,500 |
| 2013/09/20 | 2,582 | 2,620 | 2,581 | 2,611 | 20,600 |
| 2013/09/19 | 2,630 | 2,649 | 2,573 | 2,581 | 51,000 |
| 2013/09/18 | 2,670 | 2,672 | 2,610 | 2,618 | 31,600 |
| 2013/09/17 | 2,700 | 2,720 | 2,621 | 2,635 | 29,100 |
| 2013/09/13 | 2,610 | 2,630 | 2,577 | 2,613 | 32,200 |
| 2013/09/12 | 2,571 | 2,584 | 2,540 | 2,550 | 15,200 |
| 2013/09/11 | 2,605 | 2,635 | 2,571 | 2,589 | 23,600 |
| 2013/09/10 | 2,626 | 2,660 | 2,560 | 2,595 | 41,100 |
| 2013/09/09 | 2,600 | 2,659 | 2,555 | 2,590 | 53,600 |
| 2013/09/06 | 2,483 | 2,490 | 2,451 | 2,460 | 17,700 |
| 2013/09/05 | 2,450 | 2,500 | 2,430 | 2,483 | 21,400 |
| 2013/09/04 | 2,401 | 2,448 | 2,393 | 2,439 | 10,200 |
| 2013/09/03 | 2,280 | 2,430 | 2,270 | 2,400 | 17,700 |
| 2013/09/02 | 2,236 | 2,269 | 2,236 | 2,250 | 7,700 |
| 2013/08/30 | 2,274 | 2,275 | 2,230 | 2,239 | 10,900 |
| 2013/08/29 | 2,270 | 2,280 | 2,230 | 2,270 | 6,300 |
| 2013/08/28 | 2,230 | 2,324 | 2,210 | 2,235 | 18,200 |
| 2013/08/28 | 1 -> 2.00 分割 | ||||
| 2013/08/27 | 4,760 | 4,760 | 4,650 | 4,655 | 4,900 |
| 2013/08/26 | 4,760 | 4,760 | 4,650 | 4,745 | 4,900 |
| 2013/08/23 | 4,850 | 4,870 | 4,750 | 4,760 | 7,300 |
| 2013/08/22 | 4,870 | 4,870 | 4,775 | 4,830 | 4,900 |
| 2013/08/21 | 4,900 | 4,940 | 4,790 | 4,940 | 6,400 |
| 2013/08/20 | 5,070 | 5,070 | 4,900 | 4,960 | 6,500 |
| 2013/08/19 | 4,930 | 5,070 | 4,875 | 5,040 | 7,400 |
| 2013/08/16 | 4,655 | 4,895 | 4,650 | 4,820 | 9,600 |
| 2013/08/15 | 4,790 | 4,790 | 4,715 | 4,725 | 4,400 |
| 2013/08/14 | 4,810 | 4,845 | 4,690 | 4,800 | 11,200 |
| 2013/08/13 | 4,695 | 4,825 | 4,520 | 4,750 | 11,700 |
| 2013/08/12 | 4,885 | 4,885 | 4,600 | 4,695 | 21,900 |
| 2013/08/09 | 5,020 | 5,080 | 4,925 | 4,945 | 7,500 |
| 2013/08/08 | 5,030 | 5,090 | 4,930 | 5,040 | 16,600 |
| 2013/08/07 | 5,090 | 5,140 | 5,010 | 5,090 | 24,100 |
| 2013/08/06 | 5,350 | 5,350 | 5,060 | 5,180 | 33,100 |
| 2013/08/05 | 5,340 | 5,390 | 5,160 | 5,390 | 22,600 |
| 2013/08/02 | 5,190 | 5,340 | 5,120 | 5,340 | 18,200 |
| 2013/08/01 | 5,200 | 5,200 | 5,010 | 5,170 | 14,600 |
| 2013/07/31 | 5,320 | 5,440 | 5,130 | 5,240 | 12,600 |
| 2013/07/30 | 5,080 | 5,380 | 5,060 | 5,380 | 14,300 |
| 2013/07/29 | 5,320 | 5,450 | 5,100 | 5,180 | 31,700 |
| 2013/07/26 | 5,440 | 5,500 | 5,390 | 5,420 | 13,900 |
| 2013/07/25 | 5,700 | 5,700 | 5,450 | 5,540 | 19,800 |
| 2013/07/24 | 5,600 | 5,700 | 5,550 | 5,650 | 24,400 |
| 2013/07/23 | 5,790 | 6,000 | 5,580 | 5,640 | 186,500 |
| 2013/07/22 | 5,800 | 5,920 | 5,470 | 5,540 | 133,500 |
| 2013/07/19 | 5,600 | 5,600 | 5,050 | 5,280 | 29,900 |
| 2013/07/18 | 5,490 | 5,570 | 5,360 | 5,540 | 13,400 |
| 2013/07/17 | 5,570 | 5,600 | 5,400 | 5,510 | 26,700 |
| 2013/07/16 | 5,120 | 5,500 | 5,100 | 5,490 | 30,300 |
| 2013/07/12 | 5,070 | 5,090 | 5,050 | 5,090 | 6,800 |
| 2013/07/11 | 5,050 | 5,060 | 4,970 | 5,050 | 6,500 |
| 2013/07/10 | 5,020 | 5,090 | 4,980 | 5,050 | 10,600 |
| 2013/07/09 | 5,090 | 5,090 | 4,960 | 5,070 | 11,000 |
| 2013/07/08 | 5,130 | 5,130 | 5,010 | 5,060 | 18,100 |
| 2013/07/05 | 5,180 | 5,180 | 4,980 | 5,040 | 20,100 |
| 2013/07/04 | 5,090 | 5,150 | 5,010 | 5,130 | 6,100 |
| 2013/07/03 | 5,220 | 5,220 | 5,010 | 5,110 | 6,200 |
| 2013/07/02 | 5,130 | 5,250 | 5,100 | 5,200 | 21,900 |
| 2013/07/01 | 4,820 | 5,080 | 4,770 | 5,080 | 19,500 |
| 2013/06/28 | 4,230 | 4,750 | 4,230 | 4,750 | 36,500 |
| 2013/06/27 | 4,340 | 4,355 | 4,050 | 4,250 | 41,200 |
| 2013/06/26 | 4,720 | 4,750 | 4,270 | 4,270 | 45,600 |
| 2013/06/25 | 4,985 | 4,985 | 4,620 | 4,700 | 52,200 |
| 2013/06/24 | 5,100 | 5,110 | 4,995 | 5,060 | 20,700 |
| 2013/06/21 | 4,980 | 5,150 | 4,975 | 5,100 | 10,700 |
| 2013/06/20 | 5,090 | 5,190 | 5,010 | 5,150 | 5,600 |
| 2013/06/19 | 5,170 | 5,190 | 5,020 | 5,100 | 17,500 |
| 2013/06/18 | 5,150 | 5,200 | 5,100 | 5,120 | 14,900 |
| 2013/06/17 | 4,925 | 5,090 | 4,925 | 5,080 | 11,800 |
| 2013/06/14 | 5,100 | 5,120 | 5,000 | 5,010 | 10,500 |
| 2013/06/13 | 5,100 | 5,150 | 5,000 | 5,010 | 11,000 |
| 2013/06/12 | 5,010 | 5,230 | 5,010 | 5,200 | 12,100 |
| 2013/06/11 | 5,310 | 5,450 | 5,010 | 5,290 | 22,200 |
| 2013/06/10 | 5,250 | 5,450 | 5,200 | 5,400 | 39,300 |
| 2013/06/07 | 4,570 | 5,080 | 4,310 | 4,975 | 73,600 |
| 2013/06/06 | 5,300 | 5,300 | 4,630 | 5,060 | 54,500 |
| 2013/06/05 | 5,220 | 5,760 | 5,220 | 5,370 | 43,700 |
| 2013/06/04 | 5,300 | 5,370 | 5,100 | 5,280 | 29,700 |
| 2013/06/03 | 5,310 | 5,570 | 5,310 | 5,500 | 15,600 |
| 2013/05/31 | 5,780 | 5,820 | 5,500 | 5,600 | 18,200 |
| 2013/05/30 | 5,770 | 5,870 | 5,600 | 5,650 | 41,100 |
| 2013/05/29 | 5,740 | 5,870 | 5,500 | 5,870 | 46,100 |
| 2013/05/28 | 5,400 | 5,710 | 5,240 | 5,710 | 48,900 |
| 2013/05/27 | 5,250 | 5,480 | 5,010 | 5,410 | 27,500 |
| 2013/05/24 | 5,000 | 5,370 | 4,815 | 5,280 | 47,800 |
| 2013/05/23 | 5,520 | 5,600 | 4,800 | 5,040 | 69,100 |
| 2013/05/22 | 5,650 | 5,670 | 5,500 | 5,570 | 21,800 |
| 2013/05/21 | 5,800 | 5,820 | 5,630 | 5,750 | 24,900 |
| 2013/05/20 | 5,890 | 5,900 | 5,760 | 5,850 | 30,200 |
| 2013/05/17 | 5,450 | 5,780 | 5,290 | 5,720 | 30,000 |
| 2013/05/16 | 5,680 | 5,710 | 5,000 | 5,500 | 79,500 |
| 2013/05/15 | 5,900 | 5,900 | 5,500 | 5,680 | 95,900 |
| 2013/05/14 | 5,950 | 5,970 | 5,800 | 5,900 | 52,500 |
| 2013/05/13 | 6,100 | 6,100 | 5,830 | 5,880 | 66,800 |
| 2013/05/10 | 5,850 | 5,980 | 5,820 | 5,850 | 57,300 |
| 2013/05/09 | 5,920 | 6,180 | 5,820 | 5,900 | 208,400 |
| 2013/05/08 | 6,590 | 6,600 | 5,850 | 6,310 | 180,900 |
| 2013/05/07 | 6,000 | 6,700 | 5,860 | 6,490 | 262,700 |
| 2013/05/02 | 5,540 | 5,780 | 5,520 | 5,710 | 45,400 |
| 2013/05/01 | 5,870 | 6,050 | 5,590 | 5,630 | 84,000 |
| 2013/04/30 | 5,500 | 5,850 | 5,500 | 5,790 | 63,300 |
| 2013/04/26 | 5,660 | 5,670 | 5,420 | 5,490 | 70,800 |
| 2013/04/25 | 5,910 | 5,980 | 5,500 | 5,700 | 91,500 |
| 2013/04/24 | 6,090 | 6,100 | 5,760 | 5,930 | 104,800 |
| 2013/04/23 | 5,700 | 6,200 | 5,580 | 6,030 | 256,900 |
| 2013/04/22 | 5,670 | 5,680 | 5,500 | 5,550 | 72,700 |
| 2013/04/19 | 5,400 | 5,580 | 5,280 | 5,450 | 93,300 |
| 2013/04/18 | 5,250 | 5,740 | 5,080 | 5,310 | 205,300 |
| 2013/04/17 | 5,280 | 5,360 | 5,150 | 5,220 | 61,100 |
| 2013/04/16 | 4,800 | 5,290 | 4,785 | 5,220 | 136,000 |
| 2013/04/15 | 4,600 | 4,900 | 4,590 | 4,900 | 95,900 |
| 2013/04/12 | 4,670 | 4,670 | 4,570 | 4,585 | 35,500 |
| 2013/04/11 | 4,670 | 4,675 | 4,550 | 4,600 | 44,400 |
| 2013/04/10 | 4,430 | 4,645 | 4,430 | 4,585 | 108,200 |
| 2013/04/09 | 4,495 | 4,500 | 4,310 | 4,365 | 81,000 |
| 2013/04/08 | 4,615 | 4,725 | 4,490 | 4,535 | 44,200 |
| 2013/04/05 | 4,800 | 4,800 | 4,590 | 4,650 | 33,300 |
| 2013/04/04 | 4,600 | 4,680 | 4,510 | 4,670 | 26,000 |
| 2013/04/03 | 4,750 | 4,835 | 4,675 | 4,720 | 30,800 |
| 2013/04/02 | 4,300 | 4,735 | 4,060 | 4,665 | 100,300 |
| 2013/04/01 | 4,975 | 4,975 | 4,355 | 4,495 | 98,200 |
| 2013/03/29 | 5,110 | 5,190 | 4,945 | 4,970 | 63,900 |
| 2013/03/28 | 5,430 | 5,480 | 5,010 | 5,100 | 63,200 |
| 2013/03/27 | 5,160 | 5,360 | 5,160 | 5,330 | 47,400 |
| 2013/03/26 | 5,220 | 5,220 | 5,130 | 5,160 | 38,600 |
| 2013/03/25 | 5,350 | 5,390 | 5,080 | 5,220 | 102,300 |
| 2013/03/22 | 5,540 | 5,700 | 5,500 | 5,520 | 92,000 |
| 2013/03/21 | 5,400 | 5,780 | 5,390 | 5,740 | 129,800 |
| 2013/03/19 | 5,220 | 5,470 | 5,150 | 5,460 | 110,800 |
| 2013/03/18 | 4,965 | 5,300 | 4,920 | 5,290 | 183,800 |
| 2013/03/15 | 4,725 | 4,940 | 4,675 | 4,930 | 73,700 |
| 2013/03/14 | 4,700 | 4,730 | 4,635 | 4,710 | 30,800 |
| 2013/03/13 | 4,545 | 4,670 | 4,540 | 4,650 | 31,100 |
| 2013/03/12 | 4,725 | 4,785 | 4,570 | 4,615 | 45,900 |
| 2013/03/11 | 4,755 | 4,760 | 4,505 | 4,720 | 85,400 |
| 2013/03/08 | 4,840 | 4,845 | 4,750 | 4,750 | 90,300 |
| 2013/03/07 | 4,900 | 4,900 | 4,695 | 4,795 | 77,200 |
| 2013/03/06 | 4,730 | 4,940 | 4,690 | 4,895 | 144,200 |
| 2013/03/05 | 4,785 | 4,795 | 4,550 | 4,685 | 147,300 |
| 2013/03/04 | 4,340 | 4,745 | 4,320 | 4,645 | 219,200 |
| 2013/03/01 | 4,170 | 4,250 | 4,130 | 4,250 | 55,500 |
| 2013/02/28 | 4,190 | 4,255 | 4,165 | 4,210 | 39,600 |
| 2013/02/27 | 4,215 | 4,280 | 4,140 | 4,190 | 49,000 |
| 2013/02/26 | 4,100 | 4,305 | 4,100 | 4,250 | 64,400 |
| 2013/02/25 | 4,360 | 4,450 | 4,200 | 4,265 | 121,400 |
| 2013/02/22 | 4,280 | 4,380 | 4,150 | 4,230 | 148,400 |
| 2013/02/21 | 4,050 | 4,240 | 4,045 | 4,240 | 133,900 |
| 2013/02/20 | 4,090 | 4,090 | 3,930 | 4,025 | 89,500 |
| 2013/02/19 | 3,870 | 3,985 | 3,815 | 3,970 | 75,300 |
| 2013/02/18 | 3,940 | 3,940 | 3,705 | 3,800 | 57,300 |
| 2013/02/15 | 3,920 | 4,045 | 3,495 | 3,890 | 156,300 |
| 2013/02/14 | 3,800 | 4,180 | 3,745 | 3,990 | 150,200 |
| 2013/02/13 | 3,845 | 3,845 | 3,440 | 3,690 | 162,800 |
| 2013/02/12 | 3,935 | 4,180 | 3,820 | 3,915 | 184,900 |
| 2013/02/08 | 4,315 | 4,665 | 4,250 | 4,355 | 284,900 |
| 2013/02/07 | 4,040 | 4,340 | 3,990 | 4,325 | 93,400 |
| 2013/02/06 | 4,000 | 4,055 | 3,905 | 3,960 | 50,600 |
| 2013/02/05 | 4,100 | 4,145 | 3,950 | 3,995 | 95,400 |
| 2013/02/04 | 4,300 | 4,370 | 4,150 | 4,170 | 99,300 |
| 2013/02/01 | 4,125 | 4,265 | 4,075 | 4,230 | 68,300 |
| 2013/01/31 | 4,195 | 4,300 | 4,050 | 4,120 | 81,900 |
| 2013/01/30 | 4,025 | 4,225 | 3,940 | 4,145 | 149,200 |
| 2013/01/29 | 4,425 | 4,425 | 3,900 | 3,900 | 220,900 |
| 2013/01/28 | 4,455 | 4,470 | 4,235 | 4,355 | 189,900 |
| 2013/01/25 | 4,350 | 4,560 | 4,095 | 4,315 | 416,500 |
| 2013/01/24 | 3,925 | 4,480 | 3,820 | 4,385 | 663,700 |
| 2013/01/23 | 3,605 | 3,875 | 3,550 | 3,785 | 333,100 |
| 2013/01/22 | 3,635 | 3,680 | 3,500 | 3,580 | 144,900 |
| 2013/01/21 | 3,575 | 3,720 | 3,500 | 3,575 | 411,700 |
| 2013/01/18 | 3,340 | 3,410 | 3,310 | 3,365 | 113,100 |
| 2013/01/17 | 3,345 | 3,350 | 3,220 | 3,275 | 73,700 |
| 2013/01/16 | 3,185 | 3,355 | 3,110 | 3,310 | 130,200 |
| 2013/01/15 | 3,190 | 3,290 | 3,155 | 3,245 | 107,800 |
| 2013/01/11 | 3,200 | 3,220 | 3,095 | 3,130 | 67,800 |
| 2013/01/10 | 3,000 | 3,230 | 2,965 | 3,165 | 109,300 |
| 2013/01/09 | 3,015 | 3,015 | 2,955 | 2,970 | 18,600 |
| 2013/01/08 | 2,960 | 3,030 | 2,950 | 2,990 | 35,500 |
| 2013/01/07 | 2,953 | 2,977 | 2,910 | 2,920 | 19,300 |
| 2013/01/04 | 3,010 | 3,015 | 2,902 | 2,950 | 24,100 |