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 |
|---|---|---|---|---|---|
| 2003/12/30 | 15 | 17 | 14 | 16 | 2,119,000 |
| 2003/12/29 | 15 | 17 | 14 | 15 | 3,534,000 |
| 2003/12/26 | 12 | 15 | 12 | 15 | 4,153,000 |
| 2003/12/25 | 11 | 12 | 10 | 11 | 1,560,000 |
| 2003/12/24 | 11 | 13 | 10 | 11 | 4,686,000 |
| 2003/12/22 | 12 | 12 | 11 | 11 | 2,418,000 |
| 2003/12/19 | 13 | 13 | 12 | 12 | 4,100,000 |
| 2003/12/18 | 15 | 15 | 13 | 13 | 2,451,000 |
| 2003/12/17 | 15 | 15 | 14 | 14 | 1,195,000 |
| 2003/12/16 | 15 | 15 | 14 | 14 | 1,090,000 |
| 2003/12/15 | 16 | 16 | 14 | 14 | 3,286,000 |
| 2003/12/12 | 16 | 17 | 15 | 15 | 2,047,000 |
| 2003/12/11 | 16 | 17 | 15 | 15 | 1,180,000 |
| 2003/12/10 | 16 | 17 | 15 | 15 | 1,448,000 |
| 2003/12/09 | 17 | 17 | 16 | 16 | 657,000 |
| 2003/12/08 | 17 | 17 | 15 | 17 | 2,466,000 |
| 2003/12/05 | 18 | 18 | 17 | 17 | 313,000 |
| 2003/12/04 | 18 | 19 | 17 | 18 | 932,000 |
| 2003/12/03 | 18 | 19 | 18 | 18 | 398,000 |
| 2003/12/02 | 18 | 19 | 18 | 18 | 479,000 |
| 2003/12/01 | 19 | 19 | 18 | 19 | 1,099,000 |
| 2003/11/28 | 20 | 20 | 18 | 19 | 1,464,000 |
| 2003/11/27 | 20 | 20 | 19 | 19 | 956,000 |
| 2003/11/26 | 21 | 21 | 19 | 20 | 1,598,000 |
| 2003/11/25 | 21 | 22 | 19 | 21 | 1,493,000 |
| 2003/11/21 | 17 | 23 | 17 | 19 | 5,414,000 |
| 2003/11/20 | 17 | 17 | 16 | 16 | 1,074,000 |
| 2003/11/19 | 17 | 18 | 16 | 17 | 1,182,000 |
| 2003/11/18 | 17 | 18 | 15 | 17 | 3,294,000 |
| 2003/11/17 | 19 | 20 | 17 | 19 | 2,933,000 |
| 2003/11/14 | 20 | 21 | 19 | 19 | 2,225,000 |
| 2003/11/13 | 22 | 22 | 20 | 21 | 1,022,000 |
| 2003/11/12 | 21 | 22 | 20 | 22 | 1,145,000 |
| 2003/11/11 | 22 | 23 | 20 | 21 | 2,837,000 |
| 2003/11/10 | 24 | 24 | 22 | 22 | 2,496,000 |
| 2003/11/07 | 24 | 25 | 23 | 24 | 1,569,000 |
| 2003/11/06 | 23 | 24 | 23 | 24 | 282,000 |
| 2003/11/05 | 24 | 24 | 23 | 24 | 1,126,000 |
| 2003/11/04 | 24 | 25 | 23 | 23 | 583,000 |
| 2003/10/31 | 24 | 25 | 24 | 24 | 806,000 |
| 2003/10/30 | 24 | 26 | 24 | 25 | 2,195,000 |
| 2003/10/29 | 24 | 25 | 23 | 25 | 1,310,000 |
| 2003/10/28 | 24 | 24 | 23 | 23 | 443,000 |
| 2003/10/27 | 24 | 24 | 23 | 23 | 2,123,000 |
| 2003/10/24 | 24 | 25 | 23 | 24 | 1,612,000 |
| 2003/10/23 | 25 | 25 | 24 | 24 | 1,143,000 |
| 2003/10/22 | 26 | 26 | 25 | 25 | 1,757,000 |
| 2003/10/21 | 26 | 27 | 25 | 25 | 1,085,000 |
| 2003/10/20 | 26 | 27 | 25 | 26 | 2,406,000 |
| 2003/10/17 | 25 | 26 | 24 | 25 | 2,869,000 |
| 2003/10/16 | 25 | 26 | 24 | 24 | 2,559,000 |
| 2003/10/15 | 26 | 26 | 25 | 25 | 1,521,000 |
| 2003/10/14 | 27 | 27 | 25 | 26 | 1,616,000 |
| 2003/10/10 | 27 | 28 | 26 | 27 | 2,044,000 |
| 2003/10/09 | 28 | 28 | 27 | 27 | 890,000 |
| 2003/10/08 | 27 | 28 | 26 | 27 | 1,403,000 |
| 2003/10/07 | 28 | 28 | 27 | 27 | 2,480,000 |
| 2003/10/06 | 27 | 29 | 26 | 28 | 6,490,000 |
| 2003/10/03 | 25 | 26 | 24 | 25 | 2,785,000 |
| 2003/10/02 | 26 | 26 | 25 | 25 | 833,000 |
| 2003/10/01 | 26 | 26 | 25 | 26 | 1,580,000 |
| 2003/09/30 | 26 | 27 | 26 | 26 | 679,000 |
| 2003/09/29 | 27 | 27 | 26 | 27 | 948,000 |
| 2003/09/26 | 26 | 28 | 26 | 27 | 1,135,000 |
| 2003/09/25 | 26 | 27 | 26 | 26 | 2,092,000 |
| 2003/09/24 | 27 | 28 | 26 | 27 | 1,967,000 |
| 2003/09/22 | 27 | 28 | 26 | 28 | 2,084,000 |
| 2003/09/19 | 28 | 28 | 27 | 28 | 1,104,000 |
| 2003/09/18 | 28 | 29 | 28 | 28 | 1,603,000 |
| 2003/09/17 | 29 | 29 | 27 | 28 | 4,426,000 |
| 2003/09/16 | 30 | 30 | 28 | 29 | 1,349,000 |
| 2003/09/12 | 28 | 30 | 28 | 29 | 1,787,000 |
| 2003/09/11 | 29 | 29 | 28 | 28 | 725,000 |
| 2003/09/10 | 29 | 30 | 28 | 29 | 1,179,000 |
| 2003/09/09 | 29 | 30 | 29 | 29 | 968,000 |
| 2003/09/08 | 29 | 30 | 28 | 30 | 1,717,000 |
| 2003/09/05 | 29 | 30 | 28 | 28 | 3,346,000 |
| 2003/09/04 | 30 | 31 | 29 | 30 | 1,916,000 |
| 2003/09/03 | 30 | 30 | 29 | 30 | 2,372,000 |
| 2003/09/02 | 30 | 31 | 29 | 29 | 2,764,000 |
| 2003/09/01 | 33 | 33 | 30 | 30 | 5,208,000 |
| 2003/08/29 | 33 | 35 | 31 | 33 | 11,059,000 |
| 2003/08/28 | 30 | 33 | 29 | 33 | 7,017,000 |
| 2003/08/27 | 29 | 30 | 29 | 30 | 5,935,000 |
| 2003/08/26 | 29 | 29 | 28 | 28 | 2,168,000 |
| 2003/08/25 | 29 | 30 | 28 | 30 | 2,039,000 |
| 2003/08/22 | 29 | 30 | 28 | 30 | 2,073,000 |
| 2003/08/21 | 28 | 30 | 28 | 30 | 5,332,000 |
| 2003/08/20 | 28 | 28 | 27 | 27 | 2,239,000 |
| 2003/08/19 | 29 | 29 | 27 | 28 | 4,780,000 |
| 2003/08/18 | 29 | 30 | 28 | 29 | 3,521,000 |
| 2003/08/15 | 31 | 31 | 29 | 30 | 5,101,000 |
| 2003/08/14 | 31 | 31 | 30 | 31 | 2,780,000 |
| 2003/08/13 | 30 | 32 | 29 | 32 | 3,708,000 |
| 2003/08/12 | 30 | 31 | 29 | 31 | 3,085,000 |
| 2003/08/11 | 32 | 32 | 29 | 30 | 3,095,000 |
| 2003/08/08 | 32 | 33 | 29 | 31 | 5,704,000 |
| 2003/08/07 | 34 | 34 | 31 | 32 | 6,711,000 |
| 2003/08/06 | 35 | 36 | 33 | 34 | 6,912,000 |
| 2003/08/05 | 34 | 41 | 34 | 35 | 30,064,000 |
| 2003/08/04 | 31 | 34 | 31 | 33 | 10,159,000 |
| 2003/08/01 | 32 | 32 | 29 | 32 | 4,530,000 |
| 2003/07/31 | 31 | 32 | 30 | 32 | 3,429,000 |
| 2003/07/30 | 31 | 32 | 30 | 30 | 1,710,000 |
| 2003/07/29 | 32 | 32 | 30 | 31 | 3,798,000 |
| 2003/07/28 | 33 | 34 | 32 | 32 | 6,412,000 |
| 2003/07/25 | 29 | 32 | 29 | 32 | 4,330,000 |
| 2003/07/24 | 28 | 30 | 28 | 30 | 1,313,000 |
| 2003/07/23 | 30 | 30 | 27 | 29 | 5,333,000 |
| 2003/07/22 | 31 | 32 | 29 | 30 | 3,341,000 |
| 2003/07/18 | 30 | 31 | 29 | 31 | 3,869,000 |
| 2003/07/17 | 32 | 32 | 30 | 30 | 2,617,000 |
| 2003/07/16 | 32 | 33 | 30 | 32 | 4,372,000 |
| 2003/07/15 | 31 | 31 | 29 | 30 | 2,112,000 |
| 2003/07/14 | 28 | 31 | 28 | 30 | 3,826,000 |
| 2003/07/11 | 28 | 29 | 27 | 28 | 1,859,000 |
| 2003/07/10 | 28 | 30 | 27 | 29 | 3,066,000 |
| 2003/07/09 | 28 | 28 | 27 | 28 | 1,144,000 |
| 2003/07/08 | 29 | 30 | 28 | 28 | 2,111,000 |
| 2003/07/07 | 30 | 30 | 28 | 29 | 3,995,000 |
| 2003/07/04 | 31 | 31 | 29 | 30 | 2,833,000 |
| 2003/07/03 | 33 | 33 | 30 | 32 | 5,915,000 |
| 2003/07/02 | 30 | 33 | 29 | 33 | 7,756,000 |
| 2003/07/01 | 31 | 31 | 28 | 29 | 5,218,000 |
| 2003/06/30 | 34 | 34 | 31 | 32 | 8,866,000 |
| 2003/06/27 | 27 | 34 | 27 | 32 | 8,887,000 |
| 2003/06/26 | 26 | 27 | 25 | 25 | 1,517,000 |
| 2003/06/25 | 26 | 27 | 25 | 26 | 746,000 |
| 2003/06/24 | 27 | 28 | 26 | 26 | 1,261,000 |
| 2003/06/23 | 27 | 28 | 26 | 27 | 1,424,000 |
| 2003/06/20 | 28 | 29 | 27 | 27 | 725,000 |
| 2003/06/19 | 29 | 29 | 28 | 28 | 731,000 |
| 2003/06/18 | 28 | 29 | 28 | 29 | 1,796,000 |
| 2003/06/17 | 29 | 30 | 28 | 28 | 1,503,000 |
| 2003/06/16 | 27 | 29 | 27 | 28 | 1,055,000 |
| 2003/06/13 | 30 | 31 | 27 | 27 | 2,837,000 |
| 2003/06/12 | 32 | 32 | 29 | 30 | 2,781,000 |
| 2003/06/11 | 34 | 36 | 29 | 30 | 8,807,000 |
| 2003/06/10 | 28 | 33 | 27 | 32 | 5,973,000 |
| 2003/06/09 | 25 | 28 | 25 | 27 | 4,072,000 |
| 2003/06/06 | 23 | 24 | 23 | 23 | 1,114,000 |
| 2003/06/05 | 24 | 24 | 22 | 22 | 1,324,000 |
| 2003/06/04 | 22 | 25 | 22 | 23 | 2,842,000 |
| 2003/06/03 | 22 | 23 | 22 | 22 | 496,000 |
| 2003/06/02 | 23 | 24 | 23 | 23 | 533,000 |
| 2003/05/30 | 23 | 24 | 23 | 24 | 355,000 |
| 2003/05/29 | 24 | 24 | 22 | 24 | 412,000 |
| 2003/05/28 | 24 | 24 | 23 | 24 | 596,000 |
| 2003/05/27 | 23 | 24 | 23 | 24 | 1,469,000 |
| 2003/05/26 | 22 | 23 | 22 | 22 | 714,000 |
| 2003/05/23 | 23 | 23 | 22 | 22 | 593,000 |
| 2003/05/22 | 23 | 24 | 22 | 23 | 924,000 |
| 2003/05/21 | 23 | 24 | 23 | 24 | 664,000 |
| 2003/05/20 | 23 | 24 | 22 | 24 | 1,108,000 |
| 2003/05/19 | 24 | 25 | 22 | 24 | 2,640,000 |
| 2003/05/16 | 25 | 26 | 25 | 25 | 1,249,000 |
| 2003/05/15 | 24 | 26 | 23 | 25 | 1,341,000 |
| 2003/05/14 | 24 | 24 | 23 | 24 | 1,200,000 |
| 2003/05/13 | 25 | 25 | 24 | 25 | 435,000 |
| 2003/05/12 | 25 | 25 | 24 | 25 | 478,000 |
| 2003/05/09 | 25 | 25 | 24 | 25 | 363,000 |
| 2003/05/08 | 26 | 26 | 24 | 25 | 1,301,000 |
| 2003/05/07 | 27 | 27 | 25 | 25 | 531,000 |
| 2003/05/06 | 24 | 27 | 24 | 27 | 1,769,000 |
| 2003/05/02 | 25 | 25 | 24 | 24 | 393,000 |
| 2003/05/01 | 25 | 25 | 24 | 24 | 536,000 |
| 2003/04/30 | 25 | 25 | 24 | 25 | 339,000 |
| 2003/04/28 | 25 | 26 | 24 | 25 | 415,000 |
| 2003/04/25 | 25 | 26 | 24 | 26 | 774,000 |
| 2003/04/24 | 26 | 26 | 25 | 25 | 824,000 |
| 2003/04/23 | 26 | 27 | 26 | 26 | 474,000 |
| 2003/04/22 | 27 | 27 | 26 | 26 | 622,000 |
| 2003/04/21 | 27 | 28 | 26 | 27 | 514,000 |
| 2003/04/18 | 28 | 28 | 27 | 27 | 470,000 |
| 2003/04/17 | 28 | 28 | 27 | 28 | 377,000 |
| 2003/04/16 | 29 | 29 | 28 | 28 | 371,000 |
| 2003/04/15 | 28 | 29 | 28 | 28 | 627,000 |
| 2003/04/14 | 28 | 28 | 27 | 27 | 371,000 |
| 2003/04/11 | 29 | 29 | 26 | 29 | 1,570,000 |
| 2003/04/10 | 30 | 30 | 28 | 29 | 296,000 |
| 2003/04/09 | 29 | 29 | 28 | 29 | 623,000 |
| 2003/04/08 | 30 | 30 | 29 | 29 | 647,000 |
| 2003/04/07 | 31 | 31 | 29 | 29 | 706,000 |
| 2003/04/04 | 30 | 31 | 29 | 30 | 906,000 |
| 2003/04/03 | 30 | 32 | 29 | 29 | 1,604,000 |
| 2003/04/02 | 29 | 31 | 28 | 30 | 1,815,000 |
| 2003/04/01 | 28 | 30 | 28 | 28 | 606,000 |
| 2003/03/31 | 31 | 31 | 28 | 28 | 1,281,000 |
| 2003/03/28 | 32 | 32 | 30 | 32 | 1,573,000 |
| 2003/03/27 | 33 | 36 | 32 | 33 | 5,458,000 |
| 2003/03/26 | 27 | 32 | 27 | 32 | 2,991,000 |
| 2003/03/25 | 24 | 29 | 23 | 28 | 1,265,000 |
| 2003/03/24 | 24 | 25 | 23 | 25 | 348,000 |
| 2003/03/20 | 23 | 25 | 23 | 24 | 766,000 |
| 2003/03/19 | 26 | 26 | 24 | 24 | 467,000 |
| 2003/03/18 | 26 | 27 | 25 | 26 | 282,000 |
| 2003/03/17 | 27 | 27 | 25 | 27 | 936,000 |
| 2003/03/14 | 25 | 29 | 25 | 27 | 1,904,000 |
| 2003/03/13 | 24 | 25 | 23 | 24 | 715,000 |
| 2003/03/12 | 23 | 24 | 23 | 24 | 479,000 |
| 2003/03/11 | 21 | 24 | 20 | 24 | 1,589,000 |
| 2003/03/10 | 26 | 27 | 22 | 22 | 1,390,000 |
| 2003/03/07 | 27 | 28 | 26 | 26 | 510,000 |
| 2003/03/06 | 28 | 28 | 27 | 27 | 237,000 |
| 2003/03/05 | 28 | 28 | 27 | 28 | 537,000 |
| 2003/03/04 | 27 | 28 | 27 | 28 | 536,000 |
| 2003/03/03 | 27 | 29 | 26 | 26 | 585,000 |
| 2003/02/28 | 27 | 28 | 26 | 28 | 1,018,000 |
| 2003/02/27 | 28 | 28 | 26 | 26 | 1,615,000 |
| 2003/02/26 | 30 | 30 | 28 | 29 | 1,046,000 |
| 2003/02/25 | 30 | 30 | 29 | 30 | 845,000 |
| 2003/02/24 | 31 | 31 | 30 | 30 | 387,000 |
| 2003/02/21 | 32 | 32 | 30 | 32 | 1,870,000 |
| 2003/02/20 | 34 | 35 | 31 | 33 | 2,347,000 |
| 2003/02/19 | 34 | 35 | 33 | 34 | 1,654,000 |
| 2003/02/18 | 36 | 36 | 33 | 35 | 1,375,000 |
| 2003/02/17 | 34 | 35 | 33 | 35 | 1,746,000 |
| 2003/02/14 | 35 | 35 | 33 | 33 | 856,000 |
| 2003/02/13 | 35 | 36 | 33 | 35 | 1,541,000 |
| 2003/02/12 | 34 | 35 | 33 | 34 | 683,000 |
| 2003/02/10 | 33 | 34 | 32 | 33 | 401,000 |
| 2003/02/07 | 31 | 33 | 31 | 32 | 573,000 |
| 2003/02/06 | 32 | 33 | 31 | 31 | 759,000 |
| 2003/02/05 | 32 | 33 | 32 | 32 | 402,000 |
| 2003/02/04 | 33 | 33 | 32 | 32 | 364,000 |
| 2003/02/03 | 34 | 35 | 32 | 33 | 506,000 |
| 2003/01/31 | 34 | 35 | 33 | 33 | 529,000 |
| 2003/01/30 | 35 | 35 | 33 | 35 | 616,000 |
| 2003/01/29 | 38 | 38 | 35 | 36 | 1,287,000 |
| 2003/01/28 | 35 | 37 | 34 | 36 | 1,460,000 |
| 2003/01/27 | 31 | 39 | 30 | 34 | 4,302,000 |
| 2003/01/24 | 31 | 32 | 31 | 31 | 823,000 |
| 2003/01/23 | 32 | 32 | 31 | 32 | 1,015,000 |
| 2003/01/22 | 32 | 33 | 31 | 32 | 767,000 |
| 2003/01/21 | 32 | 32 | 30 | 30 | 745,000 |
| 2003/01/20 | 32 | 32 | 30 | 32 | 450,000 |
| 2003/01/17 | 33 | 33 | 32 | 32 | 546,000 |
| 2003/01/16 | 31 | 35 | 31 | 33 | 1,897,000 |
| 2003/01/15 | 30 | 31 | 29 | 31 | 389,000 |
| 2003/01/14 | 31 | 31 | 29 | 30 | 591,000 |
| 2003/01/10 | 29 | 31 | 29 | 30 | 5,662,000 |
| 2003/01/09 | 29 | 30 | 28 | 30 | 348,000 |
| 2003/01/08 | 30 | 30 | 29 | 30 | 230,000 |
| 2003/01/07 | 30 | 31 | 29 | 30 | 223,000 |
| 2003/01/06 | 30 | 31 | 29 | 31 | 218,000 |