ワイズホールディングス(5955)の株価時系列情報
ワイズホールディングス(5955)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 |
---|---|---|---|---|---|
1985/12/28 | 280 | 280 | 276 | 280 | 33,000 |
1985/12/27 | 280 | 280 | 280 | 280 | 27,000 |
1985/12/26 | 286 | 286 | 276 | 280 | 31,000 |
1985/12/25 | 276 | 284 | 276 | 280 | 58,000 |
1985/12/24 | 286 | 286 | 278 | 278 | 63,000 |
1985/12/23 | 288 | 288 | 284 | 284 | 55,000 |
1985/12/21 | 287 | 288 | 286 | 288 | 23,000 |
1985/12/20 | 286 | 289 | 286 | 289 | 21,000 |
1985/12/19 | 292 | 292 | 286 | 286 | 42,000 |
1985/12/18 | 288 | 288 | 285 | 287 | 90,000 |
1985/12/17 | 290 | 294 | 285 | 285 | 121,000 |
1985/12/16 | 300 | 300 | 290 | 290 | 50,000 |
1985/12/13 | 290 | 303 | 290 | 303 | 29,000 |
1985/12/12 | 298 | 298 | 290 | 290 | 40,000 |
1985/12/11 | 305 | 305 | 295 | 298 | 55,000 |
1985/12/10 | 316 | 316 | 305 | 305 | 33,000 |
1985/12/09 | 315 | 316 | 312 | 316 | 57,000 |
1985/12/07 | 322 | 322 | 311 | 311 | 43,000 |
1985/12/06 | 318 | 330 | 317 | 330 | 35,000 |
1985/12/05 | 340 | 340 | 315 | 315 | 58,000 |
1985/12/04 | 294 | 343 | 294 | 340 | 131,000 |
1985/12/03 | 293 | 295 | 290 | 294 | 36,000 |
1985/12/02 | 288 | 293 | 288 | 290 | 11,000 |
1985/11/30 | 285 | 290 | 285 | 290 | 32,000 |
1985/11/29 | 290 | 290 | 285 | 285 | 33,000 |
1985/11/28 | 295 | 295 | 285 | 285 | 65,000 |
1985/11/27 | 295 | 299 | 290 | 294 | 69,000 |
1985/11/26 | 298 | 300 | 295 | 295 | 25,000 |
1985/11/25 | 294 | 300 | 294 | 298 | 16,000 |
1985/11/22 | 303 | 303 | 294 | 294 | 49,000 |
1985/11/21 | 303 | 303 | 300 | 303 | 18,000 |
1985/11/20 | 305 | 305 | 300 | 300 | 49,000 |
1985/11/19 | 309 | 309 | 300 | 305 | 54,000 |
1985/11/18 | 306 | 306 | 303 | 305 | 51,000 |
1985/11/16 | 306 | 310 | 305 | 305 | 29,000 |
1985/11/15 | 306 | 306 | 305 | 305 | 31,000 |
1985/11/14 | 309 | 309 | 306 | 306 | 23,000 |
1985/11/13 | 321 | 321 | 305 | 305 | 40,000 |
1985/11/12 | 306 | 334 | 305 | 315 | 58,000 |
1985/11/11 | 305 | 305 | 300 | 302 | 141,000 |
1985/11/08 | 305 | 310 | 305 | 306 | 24,000 |
1985/11/07 | 308 | 310 | 300 | 300 | 30,000 |
1985/11/06 | 310 | 310 | 304 | 308 | 24,000 |
1985/11/05 | 315 | 315 | 305 | 305 | 38,000 |
1985/11/02 | 310 | 312 | 310 | 310 | 7,000 |
1985/11/01 | 323 | 323 | 315 | 315 | 26,000 |
1985/10/31 | 305 | 320 | 305 | 320 | 30,000 |
1985/10/30 | 315 | 315 | 310 | 315 | 25,000 |
1985/10/29 | 310 | 315 | 303 | 315 | 74,000 |
1985/10/28 | 320 | 320 | 313 | 313 | 19,000 |
1985/10/26 | 320 | 320 | 310 | 310 | 25,000 |
1985/10/25 | 330 | 330 | 320 | 320 | 23,000 |
1985/10/24 | 335 | 335 | 320 | 330 | 35,000 |
1985/10/23 | 335 | 335 | 330 | 330 | 42,000 |
1985/10/22 | 331 | 337 | 330 | 335 | 45,000 |
1985/10/21 | 335 | 338 | 325 | 329 | 26,000 |
1985/10/19 | 335 | 335 | 323 | 323 | 13,000 |
1985/10/18 | 320 | 323 | 320 | 320 | 33,000 |
1985/10/17 | 320 | 330 | 320 | 320 | 52,000 |
1985/10/16 | 320 | 325 | 320 | 320 | 33,000 |
1985/10/15 | 323 | 323 | 320 | 320 | 27,000 |
1985/10/14 | 321 | 323 | 321 | 323 | 31,000 |
1985/10/11 | 328 | 328 | 322 | 322 | 19,000 |
1985/10/09 | 325 | 335 | 321 | 325 | 35,000 |
1985/10/08 | 324 | 324 | 320 | 320 | 26,000 |
1985/10/07 | 323 | 325 | 321 | 325 | 11,000 |
1985/10/05 | 320 | 335 | 320 | 323 | 20,000 |
1985/10/04 | 327 | 327 | 320 | 320 | 22,000 |
1985/10/03 | 320 | 338 | 320 | 338 | 10,000 |
1985/10/02 | 320 | 330 | 319 | 320 | 36,000 |
1985/10/01 | 325 | 325 | 318 | 319 | 33,000 |
1985/09/30 | 344 | 344 | 330 | 330 | 24,000 |
1985/09/28 | 335 | 347 | 334 | 347 | 54,000 |
1985/09/27 | 335 | 335 | 313 | 335 | 82,000 |
1985/09/26 | 338 | 338 | 331 | 331 | 35,000 |
1985/09/25 | 350 | 350 | 335 | 335 | 56,000 |
1985/09/24 | 359 | 359 | 346 | 346 | 35,000 |
1985/09/21 | 350 | 358 | 345 | 351 | 30,000 |
1985/09/20 | 351 | 351 | 345 | 346 | 43,000 |
1985/09/19 | 359 | 369 | 338 | 338 | 137,000 |
1985/09/18 | 342 | 342 | 333 | 340 | 44,000 |
1985/09/17 | 348 | 358 | 331 | 333 | 54,000 |
1985/09/13 | 348 | 350 | 330 | 350 | 47,000 |
1985/09/12 | 348 | 359 | 348 | 348 | 37,000 |
1985/09/11 | 353 | 355 | 345 | 348 | 40,000 |
1985/09/10 | 350 | 355 | 347 | 352 | 77,000 |
1985/09/09 | 361 | 362 | 350 | 355 | 67,000 |
1985/09/07 | 360 | 362 | 352 | 362 | 41,000 |
1985/09/06 | 360 | 363 | 359 | 359 | 45,000 |
1985/09/05 | 366 | 370 | 360 | 360 | 117,000 |
1985/09/04 | 375 | 375 | 365 | 365 | 51,000 |
1985/09/03 | 385 | 385 | 363 | 374 | 121,000 |
1985/09/02 | 390 | 390 | 375 | 385 | 66,000 |
1985/08/31 | 385 | 395 | 385 | 390 | 59,000 |
1985/08/30 | 380 | 391 | 380 | 382 | 103,000 |
1985/08/29 | 389 | 389 | 370 | 370 | 87,000 |
1985/08/28 | 405 | 405 | 385 | 390 | 108,000 |
1985/08/27 | 385 | 396 | 366 | 390 | 140,000 |
1985/08/26 | 405 | 405 | 385 | 385 | 71,000 |
1985/08/24 | 390 | 408 | 383 | 404 | 117,000 |
1985/08/23 | 398 | 398 | 380 | 385 | 204,000 |
1985/08/22 | 420 | 420 | 400 | 400 | 147,000 |
1985/08/21 | 436 | 436 | 410 | 419 | 229,000 |
1985/08/20 | 438 | 442 | 429 | 429 | 313,000 |
1985/08/19 | 450 | 455 | 429 | 436 | 674,000 |
1985/08/17 | 419 | 422 | 415 | 422 | 285,000 |
1985/08/16 | 399 | 415 | 397 | 415 | 329,000 |
1985/08/15 | 419 | 424 | 396 | 405 | 310,000 |
1985/08/14 | 435 | 445 | 407 | 411 | 756,000 |
1985/08/13 | 380 | 429 | 371 | 417 | 993,000 |
1985/08/12 | 398 | 399 | 375 | 380 | 348,000 |
1985/08/09 | 342 | 400 | 342 | 392 | 530,000 |
1985/08/08 | 345 | 345 | 340 | 344 | 56,000 |
1985/08/07 | 330 | 334 | 327 | 334 | 57,000 |
1985/08/06 | 331 | 335 | 325 | 325 | 55,000 |
1985/08/05 | 340 | 340 | 325 | 325 | 45,000 |
1985/08/03 | 343 | 343 | 338 | 339 | 33,000 |
1985/08/02 | 342 | 345 | 340 | 343 | 25,000 |
1985/08/01 | 345 | 350 | 340 | 345 | 60,000 |
1985/07/31 | 324 | 355 | 324 | 345 | 89,000 |
1985/07/30 | 365 | 370 | 357 | 357 | 114,000 |
1985/07/29 | 375 | 375 | 367 | 367 | 224,000 |
1985/07/27 | 358 | 375 | 356 | 367 | 288,000 |
1985/07/26 | 375 | 375 | 353 | 354 | 323,000 |
1985/07/25 | 370 | 391 | 365 | 370 | 1,024,000 |
1985/07/24 | 353 | 368 | 341 | 360 | 705,000 |
1985/07/23 | 316 | 353 | 315 | 341 | 408,000 |
1985/07/22 | 319 | 319 | 318 | 318 | 19,000 |
1985/07/20 | 320 | 325 | 317 | 318 | 5,000 |
1985/07/19 | 321 | 325 | 317 | 317 | 29,000 |
1985/07/18 | 326 | 328 | 321 | 321 | 21,000 |
1985/07/17 | 325 | 335 | 325 | 325 | 26,000 |
1985/07/16 | 330 | 330 | 328 | 328 | 33,000 |
1985/07/15 | 330 | 335 | 325 | 331 | 49,000 |
1985/07/12 | 330 | 333 | 320 | 330 | 49,000 |
1985/07/11 | 330 | 330 | 322 | 325 | 55,000 |
1985/07/10 | 340 | 340 | 325 | 330 | 65,000 |
1985/07/09 | 345 | 350 | 336 | 340 | 237,000 |
1985/07/08 | 320 | 335 | 310 | 334 | 174,000 |
1985/07/06 | 315 | 319 | 309 | 319 | 25,000 |
1985/07/05 | 313 | 313 | 308 | 310 | 51,000 |
1985/07/04 | 315 | 318 | 308 | 308 | 82,000 |
1985/07/03 | 315 | 315 | 311 | 315 | 20,000 |
1985/07/02 | 315 | 315 | 308 | 312 | 72,000 |
1985/07/01 | 315 | 320 | 306 | 306 | 85,000 |
1985/06/29 | 318 | 320 | 310 | 310 | 56,000 |
1985/06/28 | 307 | 315 | 307 | 315 | 11,000 |
1985/06/27 | 310 | 310 | 305 | 305 | 27,000 |
1985/06/26 | 305 | 310 | 305 | 310 | 14,000 |
1985/06/25 | 310 | 318 | 308 | 318 | 27,000 |
1985/06/24 | 308 | 318 | 308 | 310 | 11,000 |
1985/06/22 | 305 | 320 | 305 | 320 | 11,000 |
1985/06/21 | 304 | 320 | 304 | 320 | 21,000 |
1985/06/20 | 308 | 308 | 303 | 303 | 51,000 |
1985/06/19 | 308 | 310 | 308 | 308 | 8,000 |
1985/06/18 | 316 | 316 | 310 | 310 | 38,000 |
1985/06/17 | 315 | 316 | 315 | 316 | 6,000 |
1985/06/15 | 320 | 320 | 317 | 320 | 11,000 |
1985/06/14 | 306 | 320 | 306 | 320 | 12,000 |
1985/06/13 | 317 | 327 | 301 | 327 | 33,000 |
1985/06/12 | 327 | 327 | 310 | 310 | 32,000 |
1985/06/11 | 318 | 329 | 316 | 328 | 32,000 |
1985/06/10 | 301 | 330 | 301 | 330 | 17,000 |
1985/06/07 | 300 | 303 | 299 | 300 | 49,000 |
1985/06/06 | 300 | 310 | 300 | 300 | 50,000 |
1985/06/05 | 300 | 305 | 300 | 300 | 37,000 |
1985/06/04 | 307 | 307 | 301 | 305 | 43,000 |
1985/06/03 | 313 | 313 | 305 | 305 | 68,000 |
1985/06/01 | 315 | 315 | 310 | 310 | 5,000 |
1985/05/31 | 309 | 323 | 308 | 315 | 19,000 |
1985/05/30 | 320 | 320 | 308 | 308 | 58,000 |
1985/05/29 | 322 | 336 | 316 | 320 | 43,000 |
1985/05/28 | 320 | 335 | 320 | 320 | 65,000 |
1985/05/27 | 310 | 320 | 307 | 320 | 102,000 |
1985/05/25 | 310 | 313 | 307 | 310 | 28,000 |
1985/05/24 | 305 | 323 | 305 | 305 | 40,000 |
1985/05/23 | 314 | 314 | 304 | 304 | 134,000 |
1985/05/22 | 315 | 317 | 310 | 310 | 27,000 |
1985/05/21 | 328 | 328 | 320 | 320 | 22,000 |
1985/05/20 | 335 | 335 | 325 | 325 | 34,000 |
1985/05/18 | 335 | 340 | 330 | 340 | 24,000 |
1985/05/17 | 320 | 330 | 320 | 330 | 43,000 |
1985/05/16 | 350 | 350 | 320 | 335 | 50,000 |
1985/05/15 | 335 | 350 | 335 | 340 | 176,000 |
1985/05/14 | 320 | 340 | 310 | 330 | 139,000 |
1985/05/13 | 314 | 316 | 304 | 305 | 138,000 |
1985/05/10 | 321 | 329 | 305 | 305 | 135,000 |
1985/05/09 | 322 | 325 | 301 | 305 | 213,000 |
1985/05/08 | 330 | 335 | 297 | 297 | 162,000 |
1985/05/07 | 369 | 369 | 340 | 340 | 156,000 |
1985/05/04 | 360 | 370 | 352 | 358 | 157,000 |
1985/05/02 | 355 | 405 | 340 | 350 | 1,059,000 |
1985/05/01 | 314 | 340 | 314 | 340 | 369,000 |
1985/04/30 | 324 | 330 | 290 | 304 | 371,000 |
1985/04/27 | 303 | 340 | 300 | 308 | 362,000 |
1985/04/26 | 285 | 296 | 284 | 284 | 188,000 |
1985/04/25 | 285 | 293 | 282 | 282 | 79,000 |
1985/04/24 | 295 | 295 | 281 | 281 | 94,000 |
1985/04/23 | 286 | 292 | 280 | 280 | 94,000 |
1985/04/22 | 295 | 299 | 281 | 281 | 55,000 |
1985/04/20 | 292 | 292 | 280 | 280 | 68,000 |
1985/04/19 | 295 | 305 | 280 | 280 | 153,000 |
1985/04/18 | 293 | 301 | 279 | 279 | 247,000 |
1985/04/17 | 302 | 303 | 281 | 281 | 121,000 |
1985/04/16 | 328 | 328 | 290 | 290 | 185,000 |
1985/04/15 | 321 | 330 | 301 | 306 | 129,000 |
1985/04/12 | 312 | 328 | 310 | 314 | 154,000 |
1985/04/11 | 340 | 346 | 310 | 310 | 197,000 |
1985/04/10 | 368 | 368 | 329 | 329 | 229,000 |
1985/04/09 | 295 | 300 | 282 | 282 | 141,000 |
1985/04/08 | 282 | 294 | 282 | 283 | 18,000 |
1985/04/06 | 287 | 287 | 282 | 282 | 30,000 |
1985/04/05 | 291 | 291 | 285 | 285 | 21,000 |
1985/04/04 | 293 | 293 | 280 | 285 | 61,000 |
1985/04/03 | 298 | 298 | 280 | 280 | 41,000 |
1985/04/02 | 290 | 292 | 280 | 280 | 52,000 |
1985/04/01 | 280 | 301 | 280 | 283 | 16,000 |
1985/03/30 | 283 | 283 | 280 | 280 | 29,000 |
1985/03/29 | 293 | 293 | 282 | 282 | 10,000 |
1985/03/28 | 303 | 303 | 290 | 290 | 20,000 |
1985/03/27 | 295 | 301 | 290 | 290 | 21,000 |
1985/03/26 | 304 | 304 | 290 | 290 | 17,000 |
1985/03/25 | 310 | 310 | 300 | 306 | 19,000 |
1985/03/23 | 312 | 312 | 312 | 312 | 3,000 |
1985/03/22 | 315 | 315 | 300 | 300 | 11,000 |
1985/03/20 | 320 | 321 | 320 | 320 | 23,000 |
1985/03/19 | 330 | 335 | 320 | 320 | 9,000 |
1985/03/18 | 345 | 345 | 330 | 330 | 4,000 |
1985/03/16 | 348 | 348 | 345 | 345 | 8,000 |
1985/03/15 | 350 | 353 | 340 | 340 | 12,000 |
1985/03/14 | 345 | 345 | 345 | 345 | 12,000 |
1985/03/13 | 327 | 327 | 327 | 327 | 1,000 |
1985/03/12 | 330 | 350 | 330 | 330 | 18,000 |
1985/03/11 | 336 | 340 | 330 | 330 | 8,000 |
1985/03/08 | 340 | 340 | 330 | 330 | 9,000 |
1985/03/07 | 330 | 330 | 330 | 330 | 45,000 |
1985/03/06 | 340 | 350 | 330 | 330 | 24,000 |
1985/03/05 | 345 | 345 | 340 | 340 | 10,000 |
1985/03/04 | 353 | 356 | 345 | 345 | 18,000 |
1985/03/02 | 351 | 353 | 346 | 350 | 17,000 |
1985/03/01 | 353 | 353 | 350 | 350 | 13,000 |
1985/02/28 | 348 | 350 | 340 | 340 | 61,000 |
1985/02/27 | 360 | 360 | 345 | 350 | 28,000 |
1985/02/26 | 347 | 360 | 347 | 351 | 25,000 |
1985/02/25 | 360 | 360 | 350 | 350 | 2,000 |
1985/02/23 | 350 | 350 | 345 | 346 | 47,000 |
1985/02/22 | 370 | 370 | 350 | 350 | 26,000 |
1985/02/21 | 365 | 365 | 345 | 345 | 83,000 |
1985/02/20 | 366 | 379 | 350 | 350 | 26,000 |
1985/02/19 | 380 | 380 | 370 | 370 | 13,000 |
1985/02/18 | 399 | 399 | 380 | 380 | 21,000 |
1985/02/16 | 370 | 370 | 350 | 350 | 24,000 |
1985/02/15 | 398 | 400 | 380 | 380 | 33,000 |
1985/02/14 | 400 | 400 | 400 | 400 | 1,000 |
1985/02/13 | 420 | 427 | 400 | 400 | 73,000 |
1985/02/12 | 428 | 428 | 427 | 427 | 48,000 |
1985/02/08 | 334 | 348 | 334 | 348 | 41,000 |
1985/02/07 | 340 | 343 | 330 | 335 | 50,000 |
1985/02/06 | 343 | 343 | 337 | 343 | 14,000 |
1985/02/05 | 350 | 350 | 340 | 340 | 25,000 |
1985/02/04 | 355 | 355 | 347 | 347 | 12,000 |
1985/02/02 | 350 | 355 | 348 | 355 | 21,000 |
1985/02/01 | 366 | 369 | 358 | 358 | 12,000 |
1985/01/31 | 362 | 370 | 360 | 370 | 22,000 |
1985/01/30 | 360 | 360 | 360 | 360 | 1,000 |
1985/01/29 | 371 | 371 | 360 | 360 | 34,000 |
1985/01/28 | 370 | 375 | 370 | 375 | 24,000 |
1985/01/26 | 373 | 373 | 360 | 360 | 6,000 |
1985/01/25 | 380 | 380 | 370 | 370 | 13,000 |
1985/01/24 | 383 | 385 | 383 | 383 | 9,000 |
1985/01/23 | 385 | 385 | 380 | 380 | 5,000 |
1985/01/22 | 398 | 398 | 383 | 383 | 7,000 |
1985/01/21 | 400 | 405 | 392 | 398 | 28,000 |
1985/01/19 | 395 | 395 | 392 | 392 | 10,000 |
1985/01/18 | 397 | 397 | 386 | 386 | 6,000 |
1985/01/17 | 402 | 407 | 400 | 400 | 18,000 |
1985/01/16 | 410 | 410 | 401 | 402 | 11,000 |
1985/01/14 | 417 | 426 | 410 | 410 | 15,000 |
1985/01/11 | 434 | 434 | 408 | 426 | 14,000 |
1985/01/10 | 429 | 429 | 420 | 429 | 13,000 |
1985/01/09 | 413 | 430 | 413 | 430 | 12,000 |
1985/01/08 | 410 | 410 | 410 | 410 | 3,000 |
1985/01/07 | 450 | 450 | 415 | 415 | 17,000 |
1985/01/05 | 435 | 450 | 432 | 450 | 21,000 |
1985/01/04 | 440 | 440 | 440 | 440 | 8,000 |