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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,030 | 3,080 | 2,980 | 3,010 | 186,800 |
| 2014/12/29 | 3,125 | 3,160 | 3,055 | 3,100 | 141,100 |
| 2014/12/26 | 2,935 | 3,120 | 2,935 | 3,120 | 158,600 |
| 2014/12/25 | 2,890 | 3,130 | 2,885 | 2,965 | 280,100 |
| 2014/12/24 | 2,987 | 3,005 | 2,900 | 2,920 | 246,700 |
| 2014/12/22 | 3,150 | 3,150 | 2,961 | 3,005 | 228,200 |
| 2014/12/19 | 2,960 | 3,175 | 2,916 | 3,160 | 498,500 |
| 2014/12/18 | 2,900 | 2,969 | 2,821 | 2,860 | 211,800 |
| 2014/12/17 | 2,850 | 2,950 | 2,785 | 2,790 | 299,500 |
| 2014/12/16 | 3,005 | 3,050 | 2,915 | 2,932 | 310,900 |
| 2014/12/15 | 3,205 | 3,220 | 3,085 | 3,085 | 148,000 |
| 2014/12/12 | 3,200 | 3,290 | 3,165 | 3,260 | 203,000 |
| 2014/12/11 | 3,070 | 3,175 | 3,015 | 3,165 | 164,100 |
| 2014/12/10 | 3,055 | 3,190 | 3,055 | 3,100 | 160,600 |
| 2014/12/09 | 3,150 | 3,175 | 3,060 | 3,100 | 219,800 |
| 2014/12/08 | 3,280 | 3,310 | 3,200 | 3,200 | 168,900 |
| 2014/12/05 | 3,270 | 3,340 | 3,260 | 3,280 | 174,900 |
| 2014/12/04 | 3,450 | 3,480 | 3,325 | 3,345 | 230,200 |
| 2014/12/03 | 3,500 | 3,565 | 3,410 | 3,495 | 344,100 |
| 2014/12/02 | 3,410 | 3,610 | 3,345 | 3,485 | 640,700 |
| 2014/12/01 | 3,390 | 3,530 | 3,330 | 3,500 | 960,900 |
| 2014/11/28 | 3,175 | 3,260 | 3,125 | 3,250 | 362,900 |
| 2014/11/27 | 3,275 | 3,295 | 3,115 | 3,120 | 355,400 |
| 2014/11/26 | 3,240 | 3,390 | 3,220 | 3,325 | 207,300 |
| 2014/11/25 | 3,300 | 3,320 | 3,205 | 3,270 | 301,400 |
| 2014/11/21 | 3,155 | 3,280 | 3,130 | 3,210 | 291,800 |
| 2014/11/20 | 3,320 | 3,330 | 3,155 | 3,155 | 281,100 |
| 2014/11/19 | 3,355 | 3,390 | 3,295 | 3,320 | 274,700 |
| 2014/11/18 | 3,180 | 3,415 | 3,150 | 3,415 | 466,200 |
| 2014/11/17 | 3,080 | 3,175 | 3,035 | 3,080 | 446,100 |
| 2014/11/14 | 3,255 | 3,290 | 3,050 | 3,190 | 908,800 |
| 2014/11/13 | 3,605 | 3,635 | 3,285 | 3,305 | 876,300 |
| 2014/11/12 | 3,995 | 4,015 | 3,710 | 3,715 | 494,900 |
| 2014/11/11 | 4,045 | 4,075 | 3,970 | 3,990 | 234,600 |
| 2014/11/10 | 3,925 | 4,095 | 3,905 | 4,030 | 346,100 |
| 2014/11/07 | 4,500 | 4,545 | 3,960 | 3,995 | 1,220,200 |
| 2014/11/06 | 4,280 | 4,550 | 4,260 | 4,445 | 382,500 |
| 2014/11/05 | 4,330 | 4,390 | 4,230 | 4,345 | 224,300 |
| 2014/11/04 | 4,390 | 4,480 | 4,205 | 4,400 | 394,600 |
| 2014/10/31 | 4,335 | 4,370 | 4,075 | 4,180 | 406,100 |
| 2014/10/30 | 4,345 | 4,380 | 4,180 | 4,350 | 175,400 |
| 2014/10/29 | 4,355 | 4,410 | 4,285 | 4,340 | 136,800 |
| 2014/10/28 | 4,250 | 4,370 | 4,230 | 4,315 | 149,000 |
| 2014/10/27 | 4,395 | 4,430 | 4,270 | 4,290 | 108,200 |
| 2014/10/24 | 4,550 | 4,565 | 4,350 | 4,355 | 154,200 |
| 2014/10/23 | 4,480 | 4,570 | 4,445 | 4,480 | 187,000 |
| 2014/10/22 | 4,600 | 4,665 | 4,455 | 4,575 | 253,100 |
| 2014/10/21 | 4,630 | 4,640 | 4,440 | 4,495 | 274,500 |
| 2014/10/20 | 4,395 | 4,730 | 4,315 | 4,630 | 715,900 |
| 2014/10/17 | 4,280 | 4,325 | 4,110 | 4,200 | 209,400 |
| 2014/10/16 | 4,090 | 4,225 | 4,050 | 4,140 | 338,200 |
| 2014/10/15 | 4,075 | 4,290 | 4,010 | 4,290 | 305,400 |
| 2014/10/14 | 3,910 | 4,245 | 3,840 | 4,075 | 359,600 |
| 2014/10/10 | 4,090 | 4,185 | 3,925 | 4,040 | 512,600 |
| 2014/10/09 | 4,545 | 4,675 | 4,210 | 4,230 | 356,200 |
| 2014/10/08 | 4,305 | 4,585 | 4,300 | 4,545 | 303,100 |
| 2014/10/07 | 4,690 | 4,725 | 4,510 | 4,515 | 273,700 |
| 2014/10/06 | 4,700 | 4,810 | 4,595 | 4,735 | 277,200 |
| 2014/10/03 | 4,635 | 4,825 | 4,455 | 4,710 | 514,600 |
| 2014/10/02 | 4,550 | 4,630 | 4,370 | 4,520 | 769,400 |
| 2014/10/01 | 5,310 | 5,320 | 4,755 | 4,760 | 567,100 |
| 2014/09/30 | 5,440 | 5,480 | 5,240 | 5,270 | 169,400 |
| 2014/09/29 | 5,700 | 5,700 | 5,460 | 5,490 | 215,200 |
| 2014/09/26 | 5,210 | 5,590 | 5,180 | 5,570 | 239,200 |
| 2014/09/25 | 5,500 | 5,510 | 5,210 | 5,350 | 287,700 |
| 2014/09/24 | 5,500 | 5,520 | 5,370 | 5,440 | 175,000 |
| 2014/09/22 | 5,680 | 5,720 | 5,420 | 5,530 | 313,600 |
| 2014/09/19 | 5,300 | 5,680 | 5,300 | 5,590 | 563,400 |
| 2014/09/18 | 5,330 | 5,410 | 5,250 | 5,290 | 165,200 |
| 2014/09/17 | 5,360 | 5,470 | 5,280 | 5,320 | 192,400 |
| 2014/09/16 | 5,430 | 5,510 | 5,300 | 5,360 | 216,700 |
| 2014/09/12 | 5,220 | 5,590 | 5,220 | 5,450 | 455,500 |
| 2014/09/11 | 5,120 | 5,350 | 5,120 | 5,270 | 260,600 |
| 2014/09/10 | 5,400 | 5,420 | 5,110 | 5,150 | 403,600 |
| 2014/09/09 | 5,540 | 5,650 | 5,450 | 5,460 | 285,700 |
| 2014/09/08 | 5,390 | 5,600 | 5,230 | 5,580 | 379,300 |
| 2014/09/05 | 5,380 | 5,430 | 5,070 | 5,360 | 368,400 |
| 2014/09/04 | 5,500 | 5,570 | 5,290 | 5,340 | 334,500 |
| 2014/09/03 | 5,580 | 5,720 | 5,450 | 5,600 | 442,700 |
| 2014/09/02 | 5,700 | 5,770 | 5,290 | 5,480 | 768,200 |
| 2014/09/01 | 6,040 | 6,140 | 5,770 | 5,800 | 1,126,900 |
| 2014/08/29 | 5,600 | 5,950 | 5,490 | 5,850 | 1,076,000 |
| 2014/08/28 | 5,400 | 5,920 | 5,300 | 5,700 | 2,291,500 |
| 2014/08/27 | 5,280 | 5,290 | 5,050 | 5,130 | 311,900 |
| 2014/08/26 | 5,120 | 5,390 | 5,080 | 5,240 | 716,700 |
| 2014/08/25 | 4,900 | 5,060 | 4,810 | 5,050 | 405,400 |
| 2014/08/22 | 4,600 | 4,955 | 4,480 | 4,920 | 794,000 |
| 2014/08/21 | 4,540 | 4,575 | 4,425 | 4,450 | 218,700 |
| 2014/08/20 | 4,700 | 4,780 | 4,565 | 4,585 | 253,100 |
| 2014/08/19 | 4,900 | 4,970 | 4,610 | 4,705 | 356,800 |
| 2014/08/18 | 5,000 | 5,130 | 4,895 | 4,900 | 256,400 |
| 2014/08/15 | 5,100 | 5,220 | 4,870 | 5,090 | 1,140,600 |
| 2014/08/14 | 4,800 | 4,930 | 4,655 | 4,760 | 500,700 |
| 2014/08/13 | 4,585 | 4,640 | 4,405 | 4,535 | 418,200 |
| 2014/08/12 | 4,580 | 5,260 | 4,575 | 4,725 | 1,117,900 |
| 2014/08/11 | 4,560 | 4,670 | 4,355 | 4,615 | 645,000 |
| 2014/08/08 | 4,335 | 4,470 | 4,010 | 4,210 | 756,700 |
| 2014/08/07 | 4,700 | 4,745 | 4,295 | 4,475 | 610,400 |
| 2014/08/06 | 4,970 | 4,995 | 4,255 | 4,635 | 1,085,900 |
| 2014/08/05 | 5,350 | 5,360 | 5,010 | 5,070 | 476,700 |
| 2014/08/04 | 5,720 | 5,880 | 5,100 | 5,280 | 948,800 |
| 2014/08/01 | 5,700 | 5,950 | 5,380 | 5,800 | 1,433,400 |
| 2014/07/31 | 6,290 | 6,580 | 6,090 | 6,220 | 989,300 |
| 2014/07/30 | 6,200 | 6,300 | 5,980 | 6,120 | 965,600 |
| 2014/07/29 | 5,610 | 6,380 | 5,490 | 6,300 | 1,439,100 |
| 2014/07/28 | 5,680 | 5,790 | 5,530 | 5,560 | 512,100 |
| 2014/07/25 | 5,370 | 5,520 | 5,300 | 5,510 | 401,200 |
| 2014/07/24 | 5,350 | 5,480 | 5,250 | 5,290 | 237,300 |
| 2014/07/23 | 5,140 | 5,450 | 5,120 | 5,320 | 241,600 |
| 2014/07/22 | 5,130 | 5,170 | 5,070 | 5,080 | 116,300 |
| 2014/07/18 | 5,000 | 5,360 | 4,965 | 5,160 | 404,200 |
| 2014/07/17 | 5,080 | 5,230 | 5,070 | 5,200 | 198,100 |
| 2014/07/16 | 5,180 | 5,290 | 5,120 | 5,140 | 236,200 |
| 2014/07/15 | 5,570 | 5,680 | 5,210 | 5,330 | 884,100 |
| 2014/07/14 | 5,270 | 5,500 | 5,020 | 5,370 | 716,700 |
| 2014/07/11 | 5,180 | 5,330 | 5,070 | 5,200 | 802,100 |
| 2014/07/10 | 5,150 | 5,670 | 5,140 | 5,380 | 1,732,200 |
| 2014/07/09 | 5,470 | 5,660 | 5,200 | 5,200 | 1,282,300 |
| 2014/07/08 | 5,850 | 6,560 | 5,550 | 5,760 | 5,942,900 |
| 2014/07/07 | 5,040 | 5,600 | 5,020 | 5,600 | 2,800,200 |
| 2014/07/04 | 4,840 | 5,150 | 4,730 | 4,895 | 1,402,300 |
| 2014/07/03 | 4,870 | 5,080 | 4,680 | 4,875 | 1,744,600 |
| 2014/07/02 | 5,210 | 5,480 | 4,815 | 4,940 | 4,821,000 |
| 2014/07/01 | 4,450 | 4,805 | 4,035 | 4,805 | 3,364,500 |
| 2014/06/30 | 4,300 | 4,450 | 4,025 | 4,105 | 1,525,500 |
| 2014/06/27 | 3,870 | 3,980 | 3,635 | 3,860 | 616,700 |
| 2014/06/26 | 3,435 | 4,055 | 3,435 | 3,940 | 1,497,300 |
| 2014/06/25 | 3,400 | 3,550 | 3,335 | 3,425 | 296,400 |
| 2014/06/24 | 3,385 | 3,670 | 3,330 | 3,445 | 429,300 |
| 2014/06/23 | 3,160 | 3,315 | 3,155 | 3,270 | 188,200 |
| 2014/06/20 | 3,295 | 3,345 | 3,170 | 3,230 | 193,600 |
| 2014/06/19 | 3,405 | 3,465 | 3,320 | 3,360 | 132,400 |
| 2014/06/18 | 3,510 | 3,545 | 3,415 | 3,425 | 224,500 |
| 2014/06/17 | 3,485 | 3,525 | 3,360 | 3,405 | 207,500 |
| 2014/06/16 | 3,630 | 3,630 | 3,480 | 3,575 | 183,500 |
| 2014/06/13 | 3,470 | 3,685 | 3,470 | 3,640 | 275,400 |
| 2014/06/12 | 3,370 | 3,460 | 3,350 | 3,455 | 171,000 |
| 2014/06/11 | 3,430 | 3,575 | 3,320 | 3,480 | 308,200 |
| 2014/06/10 | 3,655 | 3,685 | 3,435 | 3,530 | 329,900 |
| 2014/06/09 | 3,450 | 3,740 | 3,355 | 3,690 | 700,900 |
| 2014/06/06 | 3,080 | 3,570 | 3,060 | 3,415 | 1,622,900 |
| 2014/06/05 | 3,050 | 3,145 | 2,990 | 3,045 | 160,100 |
| 2014/06/04 | 3,060 | 3,150 | 3,010 | 3,045 | 218,100 |
| 2014/06/03 | 3,080 | 3,225 | 2,978 | 3,080 | 681,600 |
| 2014/06/02 | 2,752 | 2,930 | 2,750 | 2,915 | 446,300 |
| 2014/05/30 | 2,815 | 2,835 | 2,701 | 2,750 | 181,400 |
| 2014/05/29 | 2,850 | 2,869 | 2,765 | 2,786 | 188,000 |
| 2014/05/28 | 2,895 | 2,899 | 2,727 | 2,815 | 439,900 |
| 2014/05/27 | 2,620 | 2,947 | 2,522 | 2,652 | 809,200 |
| 2014/05/26 | 2,400 | 2,664 | 2,391 | 2,640 | 814,900 |
| 2014/05/23 | 2,188 | 2,367 | 2,178 | 2,313 | 325,900 |
| 2014/05/22 | 2,189 | 2,189 | 2,119 | 2,180 | 120,700 |
| 2014/05/21 | 2,060 | 2,124 | 2,020 | 2,116 | 149,800 |
| 2014/05/20 | 2,029 | 2,118 | 2,015 | 2,095 | 120,200 |
| 2014/05/19 | 2,200 | 2,250 | 2,017 | 2,040 | 212,500 |
| 2014/05/16 | 2,181 | 2,233 | 2,165 | 2,182 | 111,100 |
| 2014/05/15 | 2,200 | 2,310 | 2,120 | 2,256 | 220,800 |
| 2014/05/14 | 2,260 | 2,280 | 2,201 | 2,211 | 179,400 |
| 2014/05/13 | 2,390 | 2,410 | 2,231 | 2,258 | 318,400 |
| 2014/05/12 | 2,540 | 2,635 | 2,211 | 2,320 | 1,018,000 |
| 2014/05/09 | 2,202 | 2,599 | 2,161 | 2,549 | 1,799,000 |
| 2014/05/08 | 2,215 | 2,232 | 2,102 | 2,102 | 117,000 |
| 2014/05/07 | 2,118 | 2,251 | 2,100 | 2,230 | 146,300 |
| 2014/05/02 | 2,096 | 2,242 | 2,025 | 2,198 | 236,800 |
| 2014/05/01 | 1,966 | 2,076 | 1,930 | 2,071 | 204,700 |
| 2014/04/30 | 2,090 | 2,119 | 1,980 | 1,990 | 194,200 |
| 2014/04/28 | 2,120 | 2,140 | 2,081 | 2,090 | 145,100 |
| 2014/04/25 | 2,161 | 2,218 | 2,140 | 2,170 | 114,500 |
| 2014/04/24 | 2,261 | 2,269 | 2,184 | 2,187 | 137,900 |
| 2014/04/23 | 2,299 | 2,300 | 2,202 | 2,272 | 117,600 |
| 2014/04/22 | 2,351 | 2,375 | 2,236 | 2,249 | 174,800 |
| 2014/04/21 | 2,582 | 2,582 | 2,400 | 2,400 | 193,100 |
| 2014/04/18 | 2,550 | 2,558 | 2,428 | 2,482 | 163,100 |
| 2014/04/17 | 2,570 | 2,623 | 2,466 | 2,506 | 276,700 |
| 2014/04/16 | 2,374 | 2,515 | 2,319 | 2,514 | 376,600 |
| 2014/04/15 | 2,239 | 2,325 | 2,211 | 2,295 | 165,900 |
| 2014/04/14 | 2,069 | 2,190 | 2,069 | 2,175 | 109,800 |
| 2014/04/11 | 2,127 | 2,151 | 2,100 | 2,119 | 128,300 |
| 2014/04/10 | 2,285 | 2,354 | 2,200 | 2,224 | 171,100 |
| 2014/04/09 | 2,165 | 2,263 | 2,165 | 2,224 | 127,700 |
| 2014/04/08 | 2,255 | 2,277 | 2,212 | 2,215 | 188,100 |
| 2014/04/07 | 2,381 | 2,397 | 2,303 | 2,313 | 195,100 |
| 2014/04/04 | 2,489 | 2,493 | 2,401 | 2,430 | 117,600 |
| 2014/04/03 | 2,620 | 2,670 | 2,475 | 2,475 | 275,800 |
| 2014/04/02 | 2,407 | 2,580 | 2,407 | 2,570 | 229,700 |
| 2014/04/01 | 2,455 | 2,475 | 2,401 | 2,414 | 120,400 |
| 2014/03/31 | 2,550 | 2,580 | 2,401 | 2,419 | 224,600 |
| 2014/03/28 | 2,222 | 2,480 | 2,216 | 2,476 | 214,400 |
| 2014/03/27 | 2,196 | 2,249 | 2,131 | 2,235 | 130,700 |
| 2014/03/26 | 2,205 | 2,292 | 2,183 | 2,219 | 140,700 |
| 2014/03/25 | 2,240 | 2,378 | 2,230 | 2,255 | 146,300 |
| 2014/03/24 | 2,360 | 2,400 | 2,295 | 2,308 | 196,000 |
| 2014/03/20 | 2,454 | 2,508 | 2,211 | 2,250 | 497,000 |
| 2014/03/19 | 2,544 | 2,688 | 2,473 | 2,510 | 243,800 |
| 2014/03/18 | 2,635 | 2,640 | 2,534 | 2,555 | 290,300 |
| 2014/03/17 | 2,756 | 2,770 | 2,495 | 2,535 | 433,900 |
| 2014/03/14 | 2,980 | 3,025 | 2,830 | 2,852 | 271,600 |
| 2014/03/13 | 3,200 | 3,240 | 3,135 | 3,135 | 122,400 |
| 2014/03/12 | 3,115 | 3,290 | 3,070 | 3,185 | 200,700 |
| 2014/03/11 | 3,185 | 3,225 | 3,080 | 3,185 | 199,000 |
| 2014/03/10 | 3,250 | 3,265 | 3,165 | 3,225 | 219,600 |
| 2014/03/07 | 3,210 | 3,240 | 3,110 | 3,190 | 279,800 |
| 2014/03/06 | 2,948 | 3,120 | 2,924 | 3,080 | 213,600 |
| 2014/03/05 | 2,950 | 3,070 | 2,880 | 2,908 | 210,700 |
| 2014/03/04 | 2,810 | 2,959 | 2,805 | 2,870 | 168,000 |
| 2014/03/03 | 2,864 | 2,921 | 2,715 | 2,909 | 254,900 |
| 2014/02/28 | 3,070 | 3,150 | 2,917 | 2,991 | 230,900 |
| 2014/02/27 | 3,200 | 3,275 | 3,015 | 3,130 | 416,300 |
| 2014/02/26 | 2,950 | 3,235 | 2,942 | 3,130 | 786,400 |
| 2014/02/25 | 2,744 | 3,015 | 2,706 | 2,905 | 733,000 |
| 2014/02/24 | 2,655 | 2,694 | 2,602 | 2,650 | 398,100 |
| 2014/02/21 | 2,719 | 2,749 | 2,625 | 2,640 | 344,500 |
| 2014/02/20 | 2,670 | 2,770 | 2,622 | 2,731 | 422,000 |
| 2014/02/19 | 2,769 | 2,799 | 2,600 | 2,650 | 524,400 |
| 2014/02/18 | 2,890 | 2,890 | 2,588 | 2,719 | 696,300 |
| 2014/02/17 | 2,903 | 3,025 | 2,801 | 2,870 | 495,200 |
| 2014/02/14 | 3,155 | 3,230 | 2,801 | 2,840 | 1,231,000 |
| 2014/02/13 | 3,435 | 3,495 | 3,320 | 3,430 | 141,300 |
| 2014/02/12 | 3,610 | 3,645 | 3,440 | 3,490 | 260,200 |
| 2014/02/10 | 3,370 | 3,540 | 3,300 | 3,540 | 336,000 |
| 2014/02/07 | 3,540 | 3,540 | 3,110 | 3,210 | 364,900 |
| 2014/02/06 | 3,065 | 3,450 | 3,060 | 3,350 | 350,200 |
| 2014/02/05 | 3,200 | 3,280 | 2,878 | 3,065 | 395,800 |
| 2014/02/04 | 2,850 | 3,330 | 2,750 | 3,015 | 863,400 |
| 2014/02/03 | 3,800 | 3,875 | 3,360 | 3,370 | 620,100 |
| 2014/01/31 | 4,040 | 4,210 | 3,700 | 3,935 | 801,900 |
| 2014/01/30 | 3,940 | 4,010 | 3,770 | 3,900 | 485,700 |
| 2014/01/29 | 3,835 | 4,090 | 3,740 | 4,080 | 683,500 |
| 2014/01/28 | 3,670 | 3,890 | 3,660 | 3,705 | 303,700 |
| 2014/01/27 | 3,600 | 3,710 | 3,590 | 3,610 | 323,100 |
| 2014/01/24 | 3,785 | 3,880 | 3,650 | 3,775 | 346,400 |
| 2014/01/23 | 4,080 | 4,140 | 3,860 | 3,870 | 471,600 |
| 2014/01/22 | 3,830 | 4,075 | 3,820 | 4,020 | 675,300 |
| 2014/01/21 | 3,765 | 3,870 | 3,700 | 3,780 | 456,800 |
| 2014/01/20 | 4,035 | 4,040 | 3,710 | 3,735 | 712,200 |
| 2014/01/17 | 4,470 | 4,555 | 4,035 | 4,065 | 925,700 |
| 2014/01/16 | 4,170 | 4,300 | 3,910 | 3,990 | 596,200 |
| 2014/01/15 | 4,600 | 4,670 | 4,040 | 4,100 | 796,900 |
| 2014/01/14 | 4,325 | 5,070 | 4,285 | 4,535 | 1,409,500 |
| 2014/01/10 | 4,000 | 4,540 | 3,990 | 4,400 | 831,200 |
| 2014/01/09 | 3,610 | 3,920 | 3,600 | 3,905 | 467,100 |
| 2014/01/08 | 3,430 | 3,800 | 3,380 | 3,675 | 372,100 |
| 2014/01/07 | 3,410 | 3,510 | 3,365 | 3,415 | 205,000 |
| 2014/01/06 | 3,440 | 3,540 | 3,340 | 3,445 | 300,800 |