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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,788 | 1,855 | 1,782 | 1,800 | 103,900 |
| 2015/12/29 | 1,740 | 1,793 | 1,722 | 1,782 | 87,700 |
| 2015/12/28 | 1,710 | 1,756 | 1,710 | 1,738 | 149,700 |
| 2015/12/25 | 1,747 | 1,767 | 1,711 | 1,717 | 195,800 |
| 2015/12/24 | 1,805 | 1,824 | 1,780 | 1,780 | 167,100 |
| 2015/12/22 | 1,820 | 1,873 | 1,820 | 1,840 | 94,300 |
| 2015/12/21 | 1,908 | 1,915 | 1,852 | 1,860 | 167,500 |
| 2015/12/18 | 1,996 | 2,025 | 1,930 | 1,938 | 103,300 |
| 2015/12/17 | 1,992 | 2,046 | 1,992 | 1,995 | 79,000 |
| 2015/12/16 | 2,018 | 2,035 | 1,975 | 1,988 | 72,700 |
| 2015/12/15 | 2,051 | 2,073 | 1,950 | 1,978 | 80,800 |
| 2015/12/14 | 2,026 | 2,071 | 2,026 | 2,050 | 61,200 |
| 2015/12/11 | 2,061 | 2,119 | 2,052 | 2,103 | 61,400 |
| 2015/12/10 | 2,075 | 2,094 | 2,035 | 2,050 | 77,600 |
| 2015/12/09 | 2,150 | 2,152 | 2,095 | 2,095 | 101,300 |
| 2015/12/08 | 2,244 | 2,248 | 2,162 | 2,162 | 75,800 |
| 2015/12/07 | 2,197 | 2,220 | 2,165 | 2,207 | 78,400 |
| 2015/12/04 | 2,141 | 2,200 | 2,140 | 2,147 | 111,400 |
| 2015/12/03 | 2,209 | 2,226 | 2,160 | 2,200 | 90,700 |
| 2015/12/02 | 2,185 | 2,247 | 2,185 | 2,209 | 146,400 |
| 2015/12/01 | 2,260 | 2,260 | 2,182 | 2,185 | 243,100 |
| 2015/11/30 | 2,300 | 2,367 | 2,232 | 2,240 | 963,900 |
| 2015/11/27 | 2,085 | 2,125 | 2,050 | 2,058 | 175,600 |
| 2015/11/26 | 2,020 | 2,091 | 2,015 | 2,085 | 287,000 |
| 2015/11/25 | 1,913 | 1,970 | 1,891 | 1,970 | 117,800 |
| 2015/11/24 | 1,868 | 1,943 | 1,866 | 1,909 | 160,200 |
| 2015/11/20 | 1,830 | 1,884 | 1,830 | 1,844 | 84,500 |
| 2015/11/19 | 1,792 | 1,847 | 1,790 | 1,837 | 109,600 |
| 2015/11/18 | 1,817 | 1,836 | 1,775 | 1,781 | 91,600 |
| 2015/11/17 | 1,854 | 1,870 | 1,823 | 1,824 | 104,500 |
| 2015/11/16 | 1,835 | 1,879 | 1,801 | 1,854 | 100,900 |
| 2015/11/13 | 1,853 | 1,870 | 1,831 | 1,870 | 124,400 |
| 2015/11/12 | 1,790 | 1,860 | 1,781 | 1,850 | 175,300 |
| 2015/11/11 | 1,775 | 1,811 | 1,747 | 1,805 | 155,800 |
| 2015/11/10 | 1,730 | 1,788 | 1,730 | 1,785 | 155,500 |
| 2015/11/09 | 1,750 | 1,765 | 1,706 | 1,731 | 191,100 |
| 2015/11/06 | 1,640 | 1,690 | 1,637 | 1,680 | 68,200 |
| 2015/11/05 | 1,685 | 1,692 | 1,641 | 1,646 | 53,800 |
| 2015/11/04 | 1,647 | 1,688 | 1,628 | 1,685 | 97,200 |
| 2015/11/02 | 1,707 | 1,711 | 1,645 | 1,647 | 142,600 |
| 2015/10/30 | 1,724 | 1,731 | 1,706 | 1,708 | 60,500 |
| 2015/10/29 | 1,726 | 1,733 | 1,706 | 1,724 | 72,300 |
| 2015/10/28 | 1,713 | 1,735 | 1,703 | 1,714 | 96,700 |
| 2015/10/27 | 1,775 | 1,800 | 1,734 | 1,734 | 118,200 |
| 2015/10/26 | 1,730 | 1,800 | 1,725 | 1,800 | 152,800 |
| 2015/10/23 | 1,731 | 1,731 | 1,701 | 1,703 | 75,600 |
| 2015/10/22 | 1,740 | 1,759 | 1,697 | 1,703 | 103,300 |
| 2015/10/21 | 1,702 | 1,759 | 1,701 | 1,740 | 125,600 |
| 2015/10/20 | 1,745 | 1,749 | 1,680 | 1,697 | 283,100 |
| 2015/10/19 | 1,830 | 1,864 | 1,760 | 1,769 | 326,400 |
| 2015/10/16 | 1,931 | 1,974 | 1,923 | 1,932 | 198,900 |
| 2015/10/15 | 1,999 | 2,030 | 1,926 | 1,990 | 274,900 |
| 2015/10/14 | 2,290 | 2,299 | 2,165 | 2,166 | 99,000 |
| 2015/10/13 | 2,236 | 2,292 | 2,222 | 2,283 | 104,100 |
| 2015/10/09 | 2,150 | 2,215 | 2,150 | 2,200 | 72,800 |
| 2015/10/08 | 2,136 | 2,204 | 2,136 | 2,158 | 94,000 |
| 2015/10/07 | 2,100 | 2,143 | 2,090 | 2,121 | 71,300 |
| 2015/10/06 | 2,046 | 2,115 | 2,039 | 2,105 | 80,600 |
| 2015/10/05 | 2,026 | 2,036 | 1,995 | 2,020 | 103,100 |
| 2015/10/02 | 2,000 | 2,046 | 2,000 | 2,025 | 39,700 |
| 2015/10/01 | 2,012 | 2,038 | 1,990 | 2,030 | 43,500 |
| 2015/09/30 | 1,975 | 2,018 | 1,951 | 2,012 | 69,000 |
| 2015/09/29 | 1,937 | 1,978 | 1,915 | 1,927 | 87,700 |
| 2015/09/28 | 2,046 | 2,046 | 1,991 | 2,035 | 25,400 |
| 2015/09/25 | 1,990 | 2,060 | 1,987 | 2,017 | 89,700 |
| 2015/09/24 | 2,015 | 2,033 | 1,990 | 2,000 | 80,600 |
| 2015/09/18 | 2,050 | 2,075 | 2,050 | 2,065 | 36,300 |
| 2015/09/17 | 2,041 | 2,096 | 2,030 | 2,096 | 79,300 |
| 2015/09/16 | 2,080 | 2,082 | 2,020 | 2,041 | 62,500 |
| 2015/09/15 | 2,130 | 2,165 | 2,080 | 2,094 | 65,500 |
| 2015/09/14 | 2,187 | 2,190 | 2,092 | 2,103 | 92,700 |
| 2015/09/11 | 2,139 | 2,216 | 2,139 | 2,187 | 50,000 |
| 2015/09/10 | 2,153 | 2,178 | 2,116 | 2,156 | 47,600 |
| 2015/09/09 | 2,175 | 2,200 | 2,143 | 2,200 | 58,900 |
| 2015/09/08 | 2,103 | 2,189 | 2,103 | 2,103 | 34,200 |
| 2015/09/07 | 2,100 | 2,203 | 2,084 | 2,114 | 77,300 |
| 2015/09/04 | 2,250 | 2,255 | 2,101 | 2,133 | 85,300 |
| 2015/09/03 | 2,232 | 2,237 | 2,135 | 2,220 | 91,400 |
| 2015/09/02 | 2,099 | 2,199 | 2,084 | 2,126 | 110,100 |
| 2015/09/01 | 2,318 | 2,321 | 2,168 | 2,170 | 107,400 |
| 2015/08/31 | 2,378 | 2,399 | 2,320 | 2,330 | 109,400 |
| 2015/08/28 | 2,330 | 2,410 | 2,306 | 2,392 | 116,200 |
| 2015/08/27 | 2,300 | 2,358 | 2,259 | 2,264 | 115,000 |
| 2015/08/26 | 2,200 | 2,271 | 2,115 | 2,255 | 184,200 |
| 2015/08/25 | 1,893 | 2,399 | 1,893 | 2,178 | 329,600 |
| 2015/08/24 | 2,500 | 2,570 | 2,263 | 2,273 | 191,500 |
| 2015/08/21 | 2,610 | 2,675 | 2,610 | 2,629 | 91,800 |
| 2015/08/20 | 2,751 | 2,759 | 2,714 | 2,720 | 77,200 |
| 2015/08/19 | 2,800 | 2,803 | 2,789 | 2,792 | 73,500 |
| 2015/08/18 | 2,800 | 2,865 | 2,790 | 2,814 | 111,300 |
| 2015/08/17 | 2,870 | 2,874 | 2,832 | 2,832 | 91,300 |
| 2015/08/14 | 2,940 | 2,940 | 2,899 | 2,910 | 37,100 |
| 2015/08/13 | 2,950 | 2,950 | 2,915 | 2,940 | 43,200 |
| 2015/08/12 | 2,981 | 3,020 | 2,950 | 2,984 | 90,900 |
| 2015/08/11 | 2,960 | 3,050 | 2,960 | 3,010 | 123,300 |
| 2015/08/10 | 2,975 | 3,015 | 2,962 | 2,994 | 114,900 |
| 2015/08/07 | 3,080 | 3,085 | 3,035 | 3,040 | 63,800 |
| 2015/08/06 | 3,150 | 3,150 | 3,065 | 3,090 | 117,700 |
| 2015/08/05 | 2,990 | 3,070 | 2,961 | 3,055 | 254,100 |
| 2015/08/04 | 2,869 | 2,888 | 2,825 | 2,825 | 89,500 |
| 2015/08/03 | 2,930 | 2,935 | 2,882 | 2,882 | 57,400 |
| 2015/07/31 | 2,885 | 2,900 | 2,860 | 2,899 | 51,700 |
| 2015/07/30 | 2,900 | 2,900 | 2,859 | 2,860 | 35,200 |
| 2015/07/29 | 2,920 | 2,940 | 2,873 | 2,873 | 41,100 |
| 2015/07/28 | 2,815 | 2,945 | 2,815 | 2,920 | 51,800 |
| 2015/07/27 | 2,892 | 2,949 | 2,855 | 2,876 | 45,000 |
| 2015/07/24 | 2,980 | 2,980 | 2,922 | 2,923 | 66,600 |
| 2015/07/23 | 3,015 | 3,030 | 2,982 | 2,995 | 48,700 |
| 2015/07/22 | 3,060 | 3,060 | 3,005 | 3,010 | 58,700 |
| 2015/07/21 | 2,946 | 3,075 | 2,945 | 3,050 | 101,000 |
| 2015/07/17 | 2,970 | 2,989 | 2,940 | 2,950 | 45,500 |
| 2015/07/16 | 2,990 | 2,998 | 2,955 | 2,970 | 31,000 |
| 2015/07/15 | 3,030 | 3,030 | 2,972 | 2,978 | 41,500 |
| 2015/07/14 | 3,040 | 3,040 | 2,986 | 3,030 | 63,900 |
| 2015/07/13 | 2,890 | 2,975 | 2,878 | 2,938 | 95,500 |
| 2015/07/10 | 2,922 | 2,940 | 2,831 | 2,850 | 93,300 |
| 2015/07/09 | 2,800 | 2,947 | 2,505 | 2,930 | 290,200 |
| 2015/07/08 | 3,100 | 3,115 | 2,950 | 2,998 | 137,000 |
| 2015/07/07 | 3,125 | 3,150 | 3,110 | 3,130 | 61,400 |
| 2015/07/06 | 3,075 | 3,160 | 3,060 | 3,110 | 76,800 |
| 2015/07/03 | 3,160 | 3,190 | 3,130 | 3,175 | 64,100 |
| 2015/07/02 | 3,225 | 3,235 | 3,175 | 3,190 | 64,400 |
| 2015/07/01 | 3,135 | 3,240 | 3,125 | 3,225 | 100,900 |
| 2015/06/30 | 3,100 | 3,135 | 3,070 | 3,095 | 91,600 |
| 2015/06/29 | 3,180 | 3,190 | 3,100 | 3,110 | 119,200 |
| 2015/06/26 | 3,225 | 3,310 | 3,200 | 3,275 | 143,600 |
| 2015/06/25 | 3,225 | 3,240 | 3,200 | 3,215 | 75,700 |
| 2015/06/24 | 3,265 | 3,300 | 3,250 | 3,250 | 70,900 |
| 2015/06/23 | 3,275 | 3,315 | 3,250 | 3,280 | 62,100 |
| 2015/06/22 | 3,300 | 3,305 | 3,255 | 3,275 | 45,200 |
| 2015/06/19 | 3,275 | 3,295 | 3,220 | 3,295 | 68,000 |
| 2015/06/18 | 3,300 | 3,305 | 3,220 | 3,220 | 73,300 |
| 2015/06/17 | 3,295 | 3,345 | 3,255 | 3,300 | 71,800 |
| 2015/06/16 | 3,370 | 3,370 | 3,255 | 3,255 | 93,000 |
| 2015/06/15 | 3,330 | 3,360 | 3,310 | 3,355 | 83,300 |
| 2015/06/12 | 3,255 | 3,340 | 3,245 | 3,320 | 112,200 |
| 2015/06/11 | 3,195 | 3,280 | 3,195 | 3,255 | 50,200 |
| 2015/06/10 | 3,170 | 3,240 | 3,155 | 3,210 | 77,500 |
| 2015/06/09 | 3,235 | 3,265 | 3,190 | 3,200 | 123,600 |
| 2015/06/08 | 3,320 | 3,320 | 3,260 | 3,260 | 47,100 |
| 2015/06/05 | 3,250 | 3,325 | 3,250 | 3,310 | 64,200 |
| 2015/06/04 | 3,325 | 3,345 | 3,270 | 3,280 | 82,700 |
| 2015/06/03 | 3,240 | 3,320 | 3,240 | 3,320 | 65,300 |
| 2015/06/02 | 3,330 | 3,335 | 3,210 | 3,280 | 152,300 |
| 2015/06/01 | 3,350 | 3,375 | 3,335 | 3,335 | 56,800 |
| 2015/05/29 | 3,320 | 3,375 | 3,310 | 3,360 | 85,500 |
| 2015/05/28 | 3,385 | 3,415 | 3,300 | 3,320 | 111,400 |
| 2015/05/27 | 3,430 | 3,450 | 3,370 | 3,380 | 174,100 |
| 2015/05/26 | 3,525 | 3,525 | 3,420 | 3,475 | 118,000 |
| 2015/05/25 | 3,500 | 3,535 | 3,480 | 3,515 | 153,600 |
| 2015/05/22 | 3,345 | 3,485 | 3,345 | 3,465 | 218,200 |
| 2015/05/21 | 3,435 | 3,465 | 3,315 | 3,345 | 202,900 |
| 2015/05/20 | 3,490 | 3,540 | 3,435 | 3,435 | 222,700 |
| 2015/05/19 | 3,430 | 3,535 | 3,390 | 3,520 | 147,500 |
| 2015/05/18 | 3,465 | 3,485 | 3,380 | 3,430 | 115,500 |
| 2015/05/15 | 3,395 | 3,440 | 3,360 | 3,440 | 104,600 |
| 2015/05/14 | 3,360 | 3,475 | 3,335 | 3,415 | 206,400 |
| 2015/05/13 | 3,270 | 3,385 | 3,265 | 3,345 | 148,500 |
| 2015/05/12 | 3,265 | 3,350 | 3,255 | 3,265 | 144,500 |
| 2015/05/11 | 3,290 | 3,340 | 3,250 | 3,290 | 252,900 |
| 2015/05/08 | 3,385 | 3,500 | 3,385 | 3,500 | 170,800 |
| 2015/05/07 | 3,370 | 3,405 | 3,350 | 3,385 | 107,800 |
| 2015/05/01 | 3,460 | 3,485 | 3,370 | 3,420 | 209,300 |
| 2015/04/30 | 3,600 | 3,650 | 3,450 | 3,500 | 312,100 |
| 2015/04/28 | 3,730 | 3,730 | 3,595 | 3,645 | 385,200 |
| 2015/04/27 | 3,545 | 3,765 | 3,535 | 3,730 | 869,600 |
| 2015/04/24 | 3,510 | 3,530 | 3,450 | 3,495 | 191,200 |
| 2015/04/23 | 3,520 | 3,575 | 3,425 | 3,490 | 510,900 |
| 2015/04/22 | 3,325 | 3,500 | 3,290 | 3,490 | 653,800 |
| 2015/04/21 | 3,315 | 3,350 | 3,245 | 3,255 | 160,200 |
| 2015/04/20 | 3,165 | 3,385 | 3,155 | 3,245 | 182,200 |
| 2015/04/17 | 3,385 | 3,385 | 3,260 | 3,275 | 116,500 |
| 2015/04/16 | 3,400 | 3,405 | 3,235 | 3,320 | 196,800 |
| 2015/04/15 | 3,375 | 3,415 | 3,340 | 3,380 | 318,600 |
| 2015/04/14 | 3,295 | 3,330 | 3,245 | 3,275 | 399,600 |
| 2015/04/13 | 3,140 | 3,200 | 3,125 | 3,200 | 132,700 |
| 2015/04/10 | 3,060 | 3,130 | 3,060 | 3,105 | 87,300 |
| 2015/04/09 | 3,065 | 3,115 | 3,060 | 3,070 | 69,800 |
| 2015/04/08 | 3,170 | 3,185 | 3,085 | 3,105 | 90,800 |
| 2015/04/07 | 3,075 | 3,150 | 3,065 | 3,150 | 113,900 |
| 2015/04/06 | 3,020 | 3,040 | 2,988 | 3,040 | 96,000 |
| 2015/04/03 | 3,035 | 3,040 | 3,000 | 3,020 | 111,600 |
| 2015/04/02 | 3,085 | 3,105 | 3,040 | 3,055 | 136,500 |
| 2015/04/01 | 3,160 | 3,175 | 3,085 | 3,105 | 145,000 |
| 2015/03/31 | 3,255 | 3,275 | 3,200 | 3,205 | 178,400 |
| 2015/03/30 | 3,180 | 3,220 | 3,135 | 3,220 | 166,800 |
| 2015/03/27 | 3,110 | 3,210 | 3,060 | 3,120 | 188,700 |
| 2015/03/26 | 3,160 | 3,180 | 3,055 | 3,075 | 175,400 |
| 2015/03/25 | 3,350 | 3,385 | 3,160 | 3,190 | 309,700 |
| 2015/03/24 | 3,270 | 3,340 | 3,190 | 3,310 | 501,500 |
| 2015/03/23 | 3,095 | 3,200 | 3,080 | 3,200 | 303,300 |
| 2015/03/20 | 2,980 | 3,070 | 2,970 | 3,060 | 168,200 |
| 2015/03/19 | 3,050 | 3,100 | 2,978 | 3,000 | 307,800 |
| 2015/03/18 | 2,952 | 2,979 | 2,902 | 2,949 | 122,700 |
| 2015/03/17 | 3,020 | 3,040 | 2,970 | 2,980 | 116,000 |
| 2015/03/16 | 2,950 | 3,040 | 2,950 | 3,020 | 145,100 |
| 2015/03/13 | 3,020 | 3,025 | 2,951 | 2,970 | 133,000 |
| 2015/03/12 | 2,870 | 3,020 | 2,866 | 3,020 | 257,000 |
| 2015/03/11 | 2,851 | 2,925 | 2,851 | 2,909 | 96,100 |
| 2015/03/10 | 2,902 | 2,939 | 2,852 | 2,853 | 130,500 |
| 2015/03/09 | 2,981 | 2,988 | 2,910 | 2,910 | 103,500 |
| 2015/03/06 | 2,951 | 3,030 | 2,941 | 2,995 | 201,900 |
| 2015/03/05 | 2,970 | 2,991 | 2,940 | 2,970 | 120,800 |
| 2015/03/04 | 2,850 | 2,967 | 2,805 | 2,936 | 199,400 |
| 2015/03/03 | 2,913 | 2,941 | 2,884 | 2,885 | 126,000 |
| 2015/03/02 | 2,959 | 2,988 | 2,911 | 2,912 | 189,600 |
| 2015/02/27 | 3,050 | 3,080 | 2,996 | 3,005 | 146,500 |
| 2015/02/26 | 2,998 | 3,090 | 2,980 | 3,080 | 209,900 |
| 2015/02/25 | 2,960 | 3,020 | 2,935 | 2,987 | 124,300 |
| 2015/02/24 | 3,050 | 3,050 | 2,985 | 2,993 | 62,300 |
| 2015/02/23 | 2,950 | 3,020 | 2,950 | 3,015 | 141,600 |
| 2015/02/20 | 2,924 | 2,944 | 2,882 | 2,924 | 186,900 |
| 2015/02/19 | 3,050 | 3,075 | 2,950 | 2,950 | 218,400 |
| 2015/02/18 | 3,130 | 3,145 | 3,040 | 3,085 | 177,500 |
| 2015/02/17 | 3,105 | 3,125 | 3,050 | 3,095 | 172,100 |
| 2015/02/16 | 3,060 | 3,165 | 3,035 | 3,135 | 381,900 |
| 2015/02/13 | 2,888 | 2,999 | 2,871 | 2,997 | 456,400 |
| 2015/02/12 | 2,828 | 2,833 | 2,781 | 2,804 | 191,600 |
| 2015/02/10 | 2,702 | 2,810 | 2,702 | 2,789 | 227,700 |
| 2015/02/09 | 2,730 | 2,753 | 2,690 | 2,711 | 184,100 |
| 2015/02/06 | 2,810 | 2,870 | 2,663 | 2,765 | 621,600 |
| 2015/02/05 | 3,035 | 3,080 | 2,653 | 2,727 | 1,318,900 |
| 2015/02/04 | 3,350 | 3,410 | 3,285 | 3,350 | 125,800 |
| 2015/02/03 | 3,300 | 3,390 | 3,265 | 3,340 | 200,400 |
| 2015/02/02 | 3,200 | 3,270 | 3,170 | 3,270 | 108,300 |
| 2015/01/30 | 3,310 | 3,330 | 3,180 | 3,220 | 201,000 |
| 2015/01/29 | 3,400 | 3,445 | 3,330 | 3,340 | 192,200 |
| 2015/01/28 | 3,375 | 3,490 | 3,370 | 3,420 | 232,600 |
| 2015/01/27 | 3,375 | 3,435 | 3,300 | 3,410 | 334,100 |
| 2015/01/26 | 3,110 | 3,340 | 3,105 | 3,340 | 242,400 |
| 2015/01/23 | 3,165 | 3,175 | 3,110 | 3,140 | 102,500 |
| 2015/01/22 | 3,165 | 3,215 | 3,080 | 3,110 | 184,000 |
| 2015/01/21 | 3,060 | 3,170 | 3,020 | 3,170 | 290,200 |
| 2015/01/20 | 3,015 | 3,110 | 2,988 | 3,055 | 228,800 |
| 2015/01/19 | 3,060 | 3,170 | 2,976 | 3,040 | 281,700 |
| 2015/01/16 | 3,175 | 3,300 | 3,065 | 3,120 | 227,200 |
| 2015/01/15 | 3,180 | 3,265 | 3,100 | 3,155 | 168,200 |
| 2015/01/14 | 3,300 | 3,335 | 3,165 | 3,200 | 213,300 |
| 2015/01/13 | 3,440 | 3,525 | 3,335 | 3,355 | 229,700 |
| 2015/01/09 | 3,525 | 3,580 | 3,365 | 3,500 | 465,300 |
| 2015/01/08 | 3,490 | 3,540 | 3,395 | 3,530 | 652,300 |
| 2015/01/07 | 3,145 | 3,450 | 3,140 | 3,385 | 635,800 |
| 2015/01/06 | 3,030 | 3,150 | 3,025 | 3,140 | 182,100 |
| 2015/01/05 | 2,975 | 3,145 | 2,971 | 3,100 | 140,700 |