ウィルソン・ラーニング ワールドワイド(9610)の株価時系列情報
ウィルソン・ラーニング ワールドワイド(9610)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 |
---|---|---|---|---|---|
2000/12/29 | 2,300 | 2,400 | 2,250 | 2,400 | 1,600 |
2000/12/28 | 2,050 | 2,100 | 2,020 | 2,100 | 1,300 |
2000/12/27 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2000/12/26 | 2,070 | 2,100 | 2,070 | 2,080 | 1,700 |
2000/12/25 | 2,110 | 2,120 | 2,040 | 2,100 | 3,200 |
2000/12/22 | 2,120 | 2,200 | 2,100 | 2,110 | 2,700 |
2000/12/21 | 2,200 | 2,200 | 2,110 | 2,110 | 1,900 |
2000/12/20 | 2,490 | 2,490 | 2,400 | 2,400 | 900 |
2000/12/19 | 2,500 | 2,500 | 2,500 | 2,500 | 800 |
2000/12/18 | 2,520 | 2,520 | 2,500 | 2,510 | 800 |
2000/12/15 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
2000/12/14 | 2,590 | 2,590 | 2,550 | 2,550 | 300 |
2000/12/13 | 2,630 | 2,650 | 2,630 | 2,650 | 700 |
2000/12/12 | 2,520 | 2,550 | 2,520 | 2,550 | 400 |
2000/12/11 | 2,540 | 2,550 | 2,540 | 2,540 | 700 |
2000/12/08 | 2,510 | 2,510 | 2,510 | 2,510 | 200 |
2000/12/07 | 2,530 | 2,530 | 2,520 | 2,520 | 300 |
2000/12/06 | 2,500 | 2,530 | 2,500 | 2,520 | 600 |
2000/12/05 | 2,680 | 2,680 | 2,470 | 2,470 | 1,200 |
2000/12/04 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2000/12/01 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2000/11/30 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2000/11/29 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 |
2000/11/28 | 2,700 | 2,710 | 2,700 | 2,710 | 400 |
2000/11/24 | 2,750 | 2,750 | 2,740 | 2,750 | 900 |
2000/11/22 | 2,400 | 2,510 | 2,400 | 2,510 | 300 |
2000/11/21 | 2,600 | 2,600 | 2,500 | 2,500 | 200 |
2000/11/17 | 2,660 | 2,700 | 2,650 | 2,690 | 400 |
2000/11/16 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2000/11/15 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2000/11/14 | 2,700 | 2,700 | 2,680 | 2,690 | 500 |
2000/11/09 | 2,800 | 2,800 | 2,790 | 2,790 | 300 |
2000/11/08 | 2,900 | 2,900 | 2,800 | 2,800 | 400 |
2000/11/07 | 2,700 | 2,710 | 2,700 | 2,710 | 300 |
2000/11/06 | 2,840 | 2,840 | 2,700 | 2,700 | 200 |
2000/11/02 | 2,840 | 2,840 | 2,840 | 2,840 | 200 |
2000/11/01 | 2,650 | 2,920 | 2,650 | 2,900 | 7,200 |
2000/10/31 | 2,560 | 2,560 | 2,550 | 2,550 | 2,200 |
2000/10/30 | 2,550 | 2,550 | 2,550 | 2,550 | 3,200 |
2000/10/27 | 2,600 | 2,600 | 2,520 | 2,520 | 900 |
2000/10/26 | 2,600 | 2,790 | 2,500 | 2,790 | 1,900 |
2000/10/25 | 2,770 | 2,770 | 2,700 | 2,700 | 300 |
2000/10/24 | 2,790 | 2,790 | 2,770 | 2,770 | 300 |
2000/10/23 | 2,750 | 2,750 | 2,550 | 2,550 | 1,600 |
2000/10/20 | 2,860 | 2,860 | 2,860 | 2,860 | 500 |
2000/10/19 | 2,600 | 2,600 | 2,480 | 2,500 | 1,200 |
2000/10/18 | 2,700 | 2,700 | 2,590 | 2,600 | 2,500 |
2000/10/17 | 2,800 | 2,800 | 2,700 | 2,700 | 1,600 |
2000/10/16 | 2,830 | 2,830 | 2,800 | 2,800 | 700 |
2000/10/13 | 2,950 | 2,950 | 2,800 | 2,800 | 1,400 |
2000/10/12 | 2,950 | 2,980 | 2,950 | 2,980 | 3,200 |
2000/10/11 | 2,960 | 2,960 | 2,950 | 2,960 | 1,400 |
2000/10/10 | 2,970 | 2,970 | 2,950 | 2,960 | 1,500 |
2000/10/06 | 2,950 | 2,970 | 2,950 | 2,970 | 1,500 |
2000/10/05 | 2,950 | 3,000 | 2,850 | 2,950 | 2,800 |
2000/10/04 | 2,830 | 2,850 | 2,810 | 2,850 | 1,100 |
2000/10/03 | 2,850 | 2,850 | 2,850 | 2,850 | 600 |
2000/10/02 | 2,990 | 2,990 | 2,850 | 2,950 | 300 |
2000/09/29 | 2,850 | 3,050 | 2,850 | 3,050 | 1,100 |
2000/09/28 | 2,960 | 2,960 | 2,900 | 2,900 | 1,000 |
2000/09/27 | 3,000 | 3,000 | 2,900 | 2,990 | 400 |
2000/09/26 | 3,050 | 3,050 | 3,040 | 3,050 | 1,800 |
2000/09/25 | 3,050 | 3,050 | 3,000 | 3,050 | 2,600 |
2000/09/22 | 2,800 | 3,050 | 2,800 | 3,050 | 1,300 |
2000/09/21 | 3,000 | 3,000 | 2,800 | 2,800 | 1,300 |
2000/09/20 | 2,910 | 3,050 | 2,910 | 3,050 | 700 |
2000/09/19 | 3,070 | 3,100 | 2,910 | 3,080 | 2,600 |
2000/09/18 | 2,720 | 3,120 | 2,720 | 3,120 | 2,500 |
2000/09/14 | 2,700 | 2,740 | 2,680 | 2,720 | 3,300 |
2000/09/13 | 2,700 | 2,700 | 2,610 | 2,670 | 4,200 |
2000/09/12 | 2,960 | 2,960 | 2,890 | 2,890 | 2,100 |
2000/09/11 | 2,970 | 3,000 | 2,970 | 2,970 | 1,700 |
2000/09/08 | 3,000 | 3,000 | 2,970 | 2,970 | 1,700 |
2000/09/07 | 3,070 | 3,070 | 3,000 | 3,000 | 1,400 |
2000/09/06 | 3,010 | 3,090 | 3,010 | 3,090 | 400 |
2000/09/05 | 3,000 | 3,010 | 3,000 | 3,000 | 800 |
2000/09/04 | 3,100 | 3,100 | 3,000 | 3,100 | 2,100 |
2000/09/01 | 3,000 | 3,000 | 2,910 | 3,000 | 2,200 |
2000/08/31 | 3,040 | 3,040 | 3,000 | 3,000 | 300 |
2000/08/30 | 3,030 | 3,030 | 3,000 | 3,000 | 2,300 |
2000/08/29 | 3,070 | 3,070 | 3,000 | 3,000 | 4,000 |
2000/08/28 | 3,030 | 3,100 | 3,030 | 3,100 | 400 |
2000/08/25 | 3,060 | 3,110 | 3,010 | 3,030 | 3,100 |
2000/08/24 | 3,240 | 3,240 | 3,060 | 3,060 | 3,600 |
2000/08/23 | 3,200 | 3,250 | 3,200 | 3,250 | 1,900 |
2000/08/22 | 3,260 | 3,300 | 3,100 | 3,200 | 4,700 |
2000/08/21 | 3,010 | 3,300 | 3,010 | 3,250 | 8,800 |
2000/08/18 | 3,000 | 3,050 | 3,000 | 3,050 | 2,800 |
2000/08/17 | 3,000 | 3,010 | 2,950 | 2,950 | 16,600 |
2000/08/16 | 3,020 | 3,080 | 3,000 | 3,000 | 5,100 |
2000/08/15 | 3,100 | 3,100 | 2,980 | 3,000 | 7,000 |
2000/08/14 | 3,030 | 3,100 | 2,980 | 3,000 | 5,300 |
2000/08/11 | 3,100 | 3,100 | 2,950 | 2,950 | 7,700 |
2000/08/10 | 3,000 | 3,030 | 2,980 | 3,030 | 6,200 |
2000/08/09 | 3,030 | 3,030 | 2,950 | 2,950 | 3,800 |
2000/08/08 | 3,200 | 3,200 | 2,950 | 2,950 | 3,100 |
2000/08/07 | 3,010 | 3,010 | 2,980 | 3,000 | 2,200 |
2000/08/04 | 3,020 | 3,020 | 2,950 | 2,950 | 1,900 |
2000/08/03 | 3,180 | 3,190 | 2,880 | 2,900 | 8,200 |
2000/08/02 | 3,360 | 3,360 | 3,160 | 3,170 | 6,200 |
2000/08/01 | 3,400 | 3,450 | 3,300 | 3,350 | 5,000 |
2000/07/31 | 3,210 | 3,350 | 3,150 | 3,350 | 1,300 |
2000/07/28 | 3,400 | 3,500 | 3,260 | 3,350 | 3,100 |
2000/07/27 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
2000/07/26 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
2000/07/25 | 3,690 | 3,700 | 3,600 | 3,600 | 500 |
2000/07/24 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
2000/07/21 | 3,860 | 3,900 | 3,850 | 3,850 | 8,600 |
2000/07/19 | 3,950 | 3,950 | 3,860 | 3,860 | 9,300 |
2000/07/18 | 4,000 | 4,000 | 3,950 | 3,950 | 2,300 |
2000/07/17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 |
2000/07/14 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
2000/07/13 | 4,010 | 4,010 | 4,000 | 4,000 | 700 |
2000/07/12 | 4,150 | 4,160 | 4,130 | 4,130 | 1,500 |
2000/07/11 | 4,150 | 4,150 | 4,100 | 4,150 | 2,700 |
2000/07/10 | 4,100 | 4,200 | 4,000 | 4,150 | 4,000 |
2000/07/07 | 4,130 | 4,130 | 4,000 | 4,000 | 900 |
2000/07/06 | 4,100 | 4,100 | 4,000 | 4,070 | 2,500 |
2000/07/05 | 4,070 | 4,200 | 4,000 | 4,200 | 3,200 |
2000/07/04 | 4,120 | 4,150 | 4,000 | 4,070 | 5,000 |
2000/07/03 | 4,000 | 4,300 | 4,000 | 4,120 | 6,500 |
2000/06/30 | 3,700 | 4,000 | 3,700 | 4,000 | 6,900 |
2000/06/29 | 3,520 | 3,700 | 3,520 | 3,690 | 5,200 |
2000/06/28 | 3,470 | 3,500 | 3,470 | 3,500 | 2,500 |
2000/06/27 | 3,510 | 3,520 | 3,450 | 3,470 | 1,800 |
2000/06/26 | 3,550 | 3,550 | 3,360 | 3,450 | 3,300 |
2000/06/23 | 3,600 | 3,600 | 3,500 | 3,550 | 4,400 |
2000/06/22 | 3,710 | 3,740 | 3,650 | 3,650 | 3,800 |
2000/06/21 | 3,710 | 3,740 | 3,650 | 3,650 | 9,600 |
2000/06/20 | 3,550 | 3,600 | 3,550 | 3,600 | 1,400 |
2000/06/19 | 3,600 | 3,620 | 3,510 | 3,510 | 3,300 |
2000/06/16 | 3,650 | 3,700 | 3,650 | 3,700 | 600 |
2000/06/15 | 3,650 | 3,650 | 3,600 | 3,650 | 600 |
2000/06/14 | 3,560 | 3,700 | 3,560 | 3,570 | 800 |
2000/06/13 | 3,610 | 3,650 | 3,500 | 3,500 | 2,300 |
2000/06/12 | 3,700 | 3,700 | 3,600 | 3,610 | 1,000 |
2000/06/09 | 3,800 | 3,800 | 3,720 | 3,740 | 1,900 |
2000/06/08 | 3,870 | 3,890 | 3,800 | 3,800 | 1,000 |
2000/06/07 | 3,700 | 3,800 | 3,650 | 3,800 | 800 |
2000/06/06 | 3,900 | 3,960 | 3,700 | 3,800 | 2,900 |
2000/06/05 | 3,960 | 3,990 | 3,900 | 3,950 | 4,400 |
2000/06/02 | 3,790 | 3,850 | 3,700 | 3,850 | 2,400 |
2000/06/01 | 3,500 | 3,670 | 3,500 | 3,670 | 3,000 |
2000/05/31 | 3,750 | 3,800 | 3,690 | 3,690 | 6,000 |
2000/05/30 | 3,870 | 3,960 | 3,600 | 3,600 | 6,500 |
2000/05/29 | 3,520 | 3,890 | 3,520 | 3,840 | 1,900 |
2000/05/26 | 3,460 | 3,550 | 3,400 | 3,500 | 7,400 |
2000/05/25 | 3,710 | 3,800 | 3,600 | 3,600 | 6,800 |
2000/05/24 | 3,600 | 3,700 | 3,350 | 3,350 | 15,700 |
2000/05/23 | 4,180 | 4,180 | 3,850 | 3,850 | 4,400 |
2000/05/22 | 4,490 | 4,490 | 4,100 | 4,200 | 3,400 |
2000/05/19 | 4,990 | 4,990 | 4,600 | 4,600 | 1,700 |
2000/05/18 | 5,000 | 5,000 | 4,900 | 5,000 | 3,600 |
2000/05/17 | 5,000 | 5,000 | 4,810 | 4,910 | 2,100 |
2000/05/16 | 4,900 | 5,000 | 4,900 | 5,000 | 3,300 |
2000/05/15 | 5,000 | 5,050 | 4,650 | 5,000 | 7,800 |
2000/05/12 | 4,830 | 5,000 | 4,830 | 5,000 | 7,700 |
2000/05/11 | 5,000 | 5,000 | 4,800 | 4,800 | 3,700 |
2000/05/10 | 5,300 | 5,300 | 4,800 | 5,300 | 7,100 |
2000/05/09 | 5,300 | 5,750 | 5,300 | 5,700 | 3,300 |
2000/05/08 | 5,510 | 5,510 | 5,300 | 5,300 | 6,100 |
2000/05/02 | 5,760 | 5,760 | 5,490 | 5,500 | 14,000 |
2000/05/01 | 5,360 | 5,680 | 5,300 | 5,660 | 8,400 |
2000/04/28 | 5,300 | 5,300 | 5,150 | 5,280 | 3,700 |
2000/04/27 | 5,290 | 5,300 | 5,090 | 5,300 | 8,900 |
2000/04/26 | 5,000 | 5,300 | 4,950 | 5,300 | 7,800 |
2000/04/25 | 4,800 | 5,000 | 4,610 | 5,000 | 6,000 |
2000/04/24 | 4,650 | 4,850 | 4,630 | 4,720 | 9,800 |
2000/04/21 | 4,320 | 4,800 | 4,300 | 4,450 | 29,400 |
2000/04/20 | 4,500 | 4,500 | 4,250 | 4,300 | 17,900 |
2000/04/19 | 4,400 | 4,510 | 4,400 | 4,500 | 1,800 |
2000/04/18 | 4,900 | 4,900 | 4,300 | 4,300 | 4,600 |
2000/04/17 | 4,940 | 4,940 | 4,300 | 4,800 | 3,700 |
2000/04/14 | 5,650 | 5,650 | 5,000 | 5,300 | 4,300 |
2000/04/13 | 5,700 | 5,730 | 5,600 | 5,640 | 4,500 |
2000/04/12 | 5,800 | 5,800 | 5,650 | 5,650 | 700 |
2000/04/11 | 5,990 | 5,990 | 5,800 | 5,900 | 3,900 |
2000/04/10 | 6,000 | 6,100 | 5,890 | 6,050 | 4,900 |
2000/04/07 | 5,800 | 5,950 | 5,780 | 5,950 | 5,400 |
2000/04/06 | 5,620 | 5,630 | 5,620 | 5,630 | 1,200 |
2000/04/05 | 6,000 | 6,000 | 5,400 | 5,620 | 1,700 |
2000/04/04 | 6,500 | 6,500 | 6,110 | 6,110 | 900 |
2000/04/03 | 6,300 | 6,500 | 6,300 | 6,500 | 4,900 |
2000/03/31 | 6,400 | 6,500 | 6,000 | 6,500 | 2,800 |
2000/03/30 | 6,670 | 6,700 | 6,400 | 6,400 | 800 |
2000/03/29 | 6,810 | 6,820 | 6,610 | 6,630 | 1,500 |
2000/03/28 | 6,430 | 6,830 | 6,430 | 6,830 | 2,900 |
2000/03/27 | 6,500 | 6,500 | 6,450 | 6,450 | 300 |
2000/03/24 | 6,500 | 6,600 | 6,400 | 6,500 | 2,900 |
2000/03/23 | 6,570 | 6,570 | 6,500 | 6,550 | 3,200 |
2000/03/22 | 6,500 | 6,550 | 6,500 | 6,550 | 3,500 |
2000/03/21 | 6,500 | 6,500 | 6,400 | 6,500 | 4,600 |
2000/03/17 | 6,600 | 6,600 | 6,300 | 6,480 | 4,400 |
2000/03/16 | 6,450 | 6,570 | 6,200 | 6,570 | 9,000 |
2000/03/15 | 6,000 | 6,500 | 5,900 | 6,490 | 6,700 |
2000/03/14 | 5,790 | 6,300 | 5,790 | 6,000 | 2,500 |
2000/03/13 | 6,590 | 6,600 | 5,810 | 5,810 | 3,500 |
2000/03/10 | 7,150 | 7,150 | 6,810 | 6,810 | 900 |
2000/03/09 | 7,150 | 7,250 | 7,000 | 7,150 | 11,400 |
2000/03/08 | 6,910 | 7,150 | 6,620 | 6,750 | 10,300 |
2000/03/07 | 6,300 | 6,700 | 6,100 | 6,700 | 15,200 |
2000/03/06 | 8,000 | 8,000 | 7,000 | 7,000 | 13,900 |
2000/03/03 | 8,000 | 8,000 | 7,900 | 8,000 | 8,800 |
2000/03/02 | 8,210 | 8,300 | 7,900 | 8,100 | 9,700 |
2000/03/01 | 8,600 | 8,600 | 8,200 | 8,200 | 10,900 |
2000/02/29 | 8,400 | 8,500 | 8,300 | 8,500 | 8,500 |
2000/02/28 | 8,000 | 8,500 | 8,000 | 8,200 | 5,000 |
2000/02/25 | 8,900 | 9,000 | 8,500 | 8,800 | 14,100 |
2000/02/24 | 8,000 | 9,000 | 8,000 | 8,700 | 43,400 |
2000/02/23 | 8,100 | 8,100 | 7,700 | 8,090 | 14,600 |
2000/02/22 | 8,500 | 8,820 | 8,100 | 8,210 | 48,600 |
2000/02/21 | 6,880 | 7,890 | 6,880 | 7,890 | 33,100 |
2000/02/18 | 6,700 | 7,000 | 6,600 | 6,890 | 6,400 |
2000/02/17 | 6,800 | 6,900 | 6,500 | 6,600 | 2,900 |
2000/02/16 | 6,700 | 6,800 | 6,500 | 6,800 | 3,100 |
2000/02/15 | 7,140 | 7,150 | 6,800 | 6,800 | 2,000 |
2000/02/14 | 7,200 | 7,200 | 6,700 | 7,000 | 4,500 |
2000/02/10 | 7,380 | 7,380 | 6,900 | 7,280 | 9,900 |
2000/02/09 | 7,600 | 7,610 | 7,150 | 7,390 | 9,400 |
2000/02/08 | 6,800 | 7,600 | 6,800 | 7,600 | 40,400 |
2000/02/07 | 6,280 | 6,900 | 6,200 | 6,600 | 15,400 |
2000/02/04 | 6,260 | 6,300 | 6,200 | 6,200 | 3,000 |
2000/02/03 | 6,250 | 6,300 | 6,200 | 6,250 | 6,500 |
2000/02/02 | 6,200 | 6,300 | 6,160 | 6,250 | 5,000 |
2000/02/01 | 6,310 | 6,400 | 6,100 | 6,150 | 5,600 |
2000/01/31 | 6,200 | 6,410 | 6,000 | 6,300 | 2,300 |
2000/01/28 | 6,400 | 6,550 | 6,200 | 6,500 | 5,200 |
2000/01/27 | 6,600 | 6,700 | 6,410 | 6,500 | 7,900 |
2000/01/26 | 6,690 | 6,700 | 6,500 | 6,600 | 8,600 |
2000/01/25 | 6,590 | 6,650 | 6,400 | 6,650 | 2,600 |
2000/01/24 | 6,700 | 6,790 | 6,500 | 6,650 | 6,400 |
2000/01/21 | 6,400 | 6,700 | 6,300 | 6,400 | 7,400 |
2000/01/20 | 6,000 | 6,200 | 5,900 | 6,200 | 8,900 |
2000/01/19 | 6,200 | 6,200 | 5,900 | 6,010 | 6,600 |
2000/01/18 | 6,690 | 6,690 | 6,100 | 6,550 | 12,200 |
2000/01/17 | 6,800 | 6,850 | 6,600 | 6,700 | 9,700 |
2000/01/14 | 6,700 | 6,900 | 6,510 | 6,900 | 15,700 |
2000/01/13 | 7,200 | 7,300 | 6,700 | 6,850 | 32,700 |
2000/01/12 | 6,400 | 7,410 | 6,300 | 7,100 | 55,500 |
2000/01/11 | 5,910 | 6,410 | 5,830 | 6,410 | 16,500 |
2000/01/07 | 5,500 | 5,600 | 5,300 | 5,410 | 14,400 |
2000/01/06 | 5,700 | 5,800 | 5,500 | 5,700 | 18,300 |
2000/01/05 | 5,800 | 5,800 | 5,260 | 5,700 | 25,900 |
2000/01/04 | 5,400 | 6,000 | 5,200 | 6,000 | 27,800 |