ウィザス(9696)の株価時系列情報
ウィザス(9696)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 895 | 903 | 893 | 903 | 9,000 |
| 1995/12/28 | 880 | 900 | 880 | 895 | 15,000 |
| 1995/12/27 | 871 | 889 | 871 | 880 | 10,000 |
| 1995/12/26 | 860 | 870 | 860 | 869 | 7,000 |
| 1995/12/25 | 862 | 862 | 851 | 851 | 4,000 |
| 1995/12/22 | 850 | 855 | 830 | 840 | 15,000 |
| 1995/12/20 | 800 | 808 | 800 | 801 | 27,000 |
| 1995/12/19 | 800 | 800 | 800 | 800 | 8,000 |
| 1995/12/18 | 800 | 804 | 800 | 800 | 23,000 |
| 1995/12/15 | 797 | 800 | 797 | 799 | 15,000 |
| 1995/12/14 | 800 | 800 | 794 | 799 | 14,000 |
| 1995/12/13 | 815 | 825 | 800 | 800 | 8,000 |
| 1995/12/12 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/12/11 | 820 | 825 | 800 | 800 | 16,000 |
| 1995/12/08 | 828 | 828 | 820 | 820 | 6,000 |
| 1995/12/07 | 830 | 830 | 829 | 829 | 9,000 |
| 1995/12/06 | 831 | 831 | 824 | 830 | 14,000 |
| 1995/12/05 | 830 | 830 | 824 | 830 | 7,000 |
| 1995/12/04 | 830 | 830 | 830 | 830 | 6,000 |
| 1995/12/01 | 822 | 830 | 822 | 830 | 5,000 |
| 1995/11/30 | 801 | 820 | 801 | 820 | 16,000 |
| 1995/11/29 | 810 | 810 | 800 | 800 | 17,000 |
| 1995/11/28 | 801 | 810 | 800 | 800 | 28,000 |
| 1995/11/27 | 810 | 810 | 800 | 810 | 20,000 |
| 1995/11/24 | 800 | 800 | 800 | 800 | 7,000 |
| 1995/11/22 | 794 | 794 | 790 | 790 | 3,000 |
| 1995/11/21 | 801 | 801 | 795 | 795 | 8,000 |
| 1995/11/20 | 809 | 809 | 800 | 800 | 5,000 |
| 1995/11/17 | 810 | 810 | 809 | 810 | 6,000 |
| 1995/11/16 | 819 | 819 | 810 | 810 | 4,000 |
| 1995/11/15 | 820 | 820 | 820 | 820 | 2,000 |
| 1995/11/14 | 846 | 846 | 840 | 840 | 2,000 |
| 1995/11/13 | 849 | 849 | 848 | 848 | 3,000 |
| 1995/11/10 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/11/09 | 851 | 851 | 850 | 850 | 2,000 |
| 1995/11/08 | 853 | 853 | 853 | 853 | 2,000 |
| 1995/11/07 | 854 | 854 | 854 | 854 | 1,000 |
| 1995/11/06 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/10/30 | 852 | 852 | 840 | 840 | 2,000 |
| 1995/10/27 | 855 | 855 | 855 | 855 | 4,000 |
| 1995/10/26 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/10/25 | 866 | 870 | 866 | 870 | 2,000 |
| 1995/10/20 | 835 | 835 | 831 | 835 | 4,000 |
| 1995/10/19 | 835 | 835 | 835 | 835 | 4,000 |
| 1995/10/18 | 832 | 838 | 832 | 835 | 6,000 |
| 1995/10/17 | 840 | 840 | 835 | 835 | 3,000 |
| 1995/10/13 | 848 | 848 | 848 | 848 | 1,000 |
| 1995/10/11 | 888 | 888 | 888 | 888 | 4,000 |
| 1995/10/09 | 890 | 890 | 888 | 889 | 5,000 |
| 1995/10/06 | 890 | 900 | 889 | 890 | 12,000 |
| 1995/10/05 | 860 | 919 | 860 | 890 | 24,000 |
| 1995/10/04 | 820 | 850 | 820 | 850 | 24,000 |
| 1995/10/03 | 820 | 820 | 820 | 820 | 9,000 |
| 1995/09/29 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/09/28 | 800 | 800 | 800 | 800 | 9,000 |
| 1995/09/27 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/09/25 | 820 | 820 | 809 | 809 | 7,000 |
| 1995/09/22 | 820 | 820 | 820 | 820 | 3,000 |
| 1995/09/21 | 820 | 820 | 820 | 820 | 2,000 |
| 1995/09/20 | 830 | 830 | 820 | 820 | 7,000 |
| 1995/09/19 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/09/18 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/09/14 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/09/12 | 830 | 830 | 820 | 820 | 7,000 |
| 1995/09/11 | 830 | 831 | 825 | 831 | 6,000 |
| 1995/09/08 | 869 | 869 | 820 | 830 | 6,000 |
| 1995/09/07 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/09/06 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/09/05 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/09/04 | 880 | 880 | 880 | 880 | 4,000 |
| 1995/09/01 | 881 | 881 | 881 | 881 | 1,000 |
| 1995/08/31 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/08/30 | 889 | 889 | 880 | 880 | 2,000 |
| 1995/08/29 | 880 | 890 | 880 | 890 | 4,000 |
| 1995/08/28 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/08/25 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/08/24 | 910 | 910 | 880 | 900 | 5,000 |
| 1995/08/23 | 900 | 919 | 900 | 919 | 2,000 |
| 1995/08/22 | 907 | 930 | 900 | 930 | 8,000 |
| 1995/08/21 | 900 | 945 | 900 | 916 | 28,000 |
| 1995/08/18 | 850 | 880 | 843 | 880 | 41,000 |
| 1995/08/17 | 845 | 850 | 845 | 850 | 10,000 |
| 1995/08/16 | 835 | 845 | 835 | 845 | 11,000 |
| 1995/08/15 | 822 | 835 | 822 | 835 | 11,000 |
| 1995/08/14 | 820 | 830 | 820 | 830 | 12,000 |
| 1995/08/11 | 820 | 820 | 810 | 820 | 13,000 |
| 1995/08/10 | 829 | 829 | 829 | 829 | 1,000 |
| 1995/08/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/08/08 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/08/07 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/08/03 | 832 | 832 | 830 | 830 | 6,000 |
| 1995/08/02 | 850 | 850 | 830 | 830 | 2,000 |
| 1995/07/25 | 865 | 865 | 865 | 865 | 1,000 |
| 1995/07/21 | 890 | 890 | 851 | 851 | 2,000 |
| 1995/07/19 | 899 | 910 | 899 | 900 | 7,000 |
| 1995/07/18 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/07/17 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/07/14 | 900 | 900 | 900 | 900 | 7,000 |
| 1995/07/13 | 900 | 900 | 890 | 900 | 7,000 |
| 1995/07/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/10 | 901 | 901 | 900 | 900 | 2,000 |
| 1995/07/07 | 859 | 880 | 859 | 880 | 4,000 |
| 1995/07/05 | 882 | 882 | 882 | 882 | 1,000 |
| 1995/06/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/06/23 | 910 | 910 | 910 | 910 | 3,000 |
| 1995/06/22 | 866 | 866 | 865 | 865 | 3,000 |
| 1995/06/16 | 901 | 901 | 901 | 901 | 1,000 |
| 1995/06/15 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/06/06 | 970 | 1,000 | 970 | 1,000 | 3,000 |
| 1995/06/02 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1995/06/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/05/31 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1995/05/25 | 1,050 | 1,070 | 1,030 | 1,030 | 8,000 |
| 1995/05/24 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 1995/05/23 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/05/22 | 998 | 998 | 990 | 990 | 2,000 |
| 1995/05/19 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1995/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1995/05/17 | 1,050 | 1,070 | 1,040 | 1,050 | 7,000 |
| 1995/05/16 | 1,150 | 1,200 | 1,100 | 1,100 | 29,000 |
| 1995/05/15 | 1,020 | 1,140 | 1,020 | 1,130 | 36,000 |
| 1995/05/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/05/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/05/09 | 1,130 | 1,130 | 1,070 | 1,070 | 2,000 |
| 1995/05/08 | 1,150 | 1,150 | 1,120 | 1,140 | 5,000 |
| 1995/05/02 | 1,110 | 1,150 | 1,100 | 1,150 | 31,000 |
| 1995/05/01 | 1,010 | 1,050 | 1,010 | 1,050 | 8,000 |
| 1995/04/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/04/26 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/04/21 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/04/18 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/04/14 | 899 | 900 | 899 | 900 | 3,000 |
| 1995/04/13 | 919 | 919 | 917 | 917 | 2,000 |
| 1995/04/12 | 923 | 923 | 919 | 919 | 5,000 |
| 1995/03/31 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1995/03/30 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1995/03/29 | 950 | 1,000 | 950 | 1,000 | 7,000 |
| 1995/03/28 | 900 | 920 | 900 | 920 | 7,000 |
| 1995/03/24 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/03/16 | 950 | 970 | 950 | 970 | 4,000 |
| 1995/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/03/06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/03/03 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/02/28 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1995/02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/02/22 | 1,020 | 1,050 | 1,020 | 1,020 | 6,000 |
| 1995/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/02/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/02/08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1995/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/02/03 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 |
| 1995/02/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/01/31 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1995/01/30 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1995/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/01/26 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1995/01/25 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 |
| 1995/01/24 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1995/01/20 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 |
| 1995/01/12 | 1,550 | 1,560 | 1,490 | 1,490 | 7,000 |
| 1995/01/11 | 1,480 | 1,570 | 1,480 | 1,540 | 40,000 |
| 1995/01/10 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1995/01/09 | 1,380 | 1,490 | 1,380 | 1,460 | 24,000 |
| 1995/01/06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |