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 |
---|---|---|---|---|---|
2003/12/30 | 540 | 549 | 540 | 545 | 3,700 |
2003/12/29 | 521 | 540 | 521 | 531 | 6,100 |
2003/12/26 | 518 | 518 | 505 | 518 | 6,500 |
2003/12/25 | 501 | 505 | 501 | 501 | 7,200 |
2003/12/24 | 505 | 510 | 500 | 500 | 16,100 |
2003/12/22 | 500 | 515 | 495 | 510 | 23,800 |
2003/12/19 | 500 | 520 | 496 | 510 | 11,700 |
2003/12/18 | 509 | 510 | 500 | 500 | 3,500 |
2003/12/17 | 511 | 519 | 505 | 510 | 4,600 |
2003/12/16 | 520 | 520 | 505 | 510 | 8,800 |
2003/12/15 | 529 | 535 | 520 | 535 | 4,100 |
2003/12/12 | 530 | 540 | 490 | 540 | 16,500 |
2003/12/11 | 541 | 541 | 502 | 530 | 10,400 |
2003/12/10 | 560 | 569 | 540 | 540 | 2,800 |
2003/12/09 | 560 | 560 | 540 | 559 | 2,500 |
2003/12/08 | 550 | 560 | 545 | 550 | 2,800 |
2003/12/05 | 557 | 570 | 550 | 570 | 3,300 |
2003/12/04 | 571 | 571 | 552 | 552 | 14,600 |
2003/12/03 | 566 | 566 | 566 | 566 | 1,000 |
2003/12/02 | 595 | 595 | 560 | 585 | 2,900 |
2003/12/01 | 555 | 585 | 555 | 585 | 1,600 |
2003/11/28 | 560 | 599 | 560 | 599 | 3,900 |
2003/11/27 | 585 | 585 | 560 | 585 | 2,800 |
2003/11/26 | 599 | 600 | 580 | 580 | 1,500 |
2003/11/25 | 600 | 600 | 570 | 585 | 3,100 |
2003/11/21 | 560 | 562 | 530 | 550 | 5,700 |
2003/11/20 | 549 | 560 | 549 | 560 | 3,500 |
2003/11/19 | 550 | 550 | 530 | 550 | 3,500 |
2003/11/18 | 580 | 580 | 555 | 560 | 8,700 |
2003/11/17 | 624 | 624 | 560 | 597 | 3,000 |
2003/11/14 | 641 | 643 | 630 | 630 | 2,300 |
2003/11/13 | 631 | 640 | 630 | 640 | 2,500 |
2003/11/12 | 630 | 630 | 630 | 630 | 1,500 |
2003/11/11 | 640 | 640 | 600 | 630 | 11,100 |
2003/11/10 | 679 | 679 | 635 | 650 | 6,000 |
2003/11/07 | 686 | 686 | 653 | 653 | 2,000 |
2003/11/06 | 642 | 645 | 625 | 630 | 17,100 |
2003/11/05 | 680 | 680 | 650 | 655 | 8,400 |
2003/11/04 | 690 | 690 | 675 | 676 | 6,300 |
2003/10/31 | 710 | 710 | 685 | 700 | 4,300 |
2003/10/30 | 720 | 720 | 676 | 710 | 5,000 |
2003/10/29 | 671 | 750 | 666 | 720 | 7,600 |
2003/10/28 | 668 | 700 | 665 | 665 | 15,300 |
2003/10/27 | 660 | 695 | 660 | 665 | 4,200 |
2003/10/24 | 680 | 695 | 651 | 658 | 5,600 |
2003/10/23 | 650 | 680 | 638 | 638 | 12,400 |
2003/10/22 | 700 | 700 | 652 | 670 | 17,500 |
2003/10/21 | 770 | 790 | 715 | 715 | 23,300 |
2003/10/20 | 810 | 810 | 765 | 770 | 28,500 |
2003/10/17 | 719 | 790 | 715 | 790 | 30,200 |
2003/10/16 | 730 | 730 | 708 | 725 | 12,000 |
2003/10/15 | 760 | 760 | 710 | 735 | 25,000 |
2003/10/14 | 710 | 760 | 690 | 760 | 31,500 |
2003/10/10 | 710 | 710 | 700 | 710 | 56,400 |
2003/10/09 | 660 | 715 | 660 | 710 | 77,400 |
2003/10/08 | 620 | 680 | 616 | 655 | 43,300 |
2003/10/07 | 620 | 620 | 601 | 620 | 19,000 |
2003/10/06 | 621 | 649 | 600 | 600 | 47,500 |
2003/10/03 | 580 | 620 | 580 | 620 | 12,400 |
2003/10/02 | 558 | 580 | 558 | 570 | 5,100 |
2003/10/01 | 550 | 560 | 550 | 550 | 8,000 |
2003/09/30 | 565 | 570 | 550 | 560 | 8,900 |
2003/09/29 | 568 | 580 | 568 | 575 | 2,500 |
2003/09/26 | 578 | 578 | 578 | 578 | 400 |
2003/09/25 | 583 | 583 | 550 | 580 | 5,800 |
2003/09/24 | 581 | 609 | 581 | 583 | 9,500 |
2003/09/22 | 628 | 630 | 580 | 580 | 21,400 |
2003/09/19 | 615 | 630 | 600 | 630 | 28,200 |
2003/09/18 | 530 | 600 | 522 | 600 | 29,300 |
2003/09/17 | 535 | 535 | 518 | 521 | 16,000 |
2003/09/16 | 535 | 535 | 515 | 516 | 11,400 |
2003/09/12 | 530 | 535 | 510 | 510 | 11,700 |
2003/09/11 | 530 | 530 | 520 | 525 | 3,000 |
2003/09/10 | 520 | 530 | 520 | 520 | 1,500 |
2003/09/09 | 540 | 540 | 518 | 518 | 3,300 |
2003/09/08 | 510 | 528 | 510 | 517 | 3,300 |
2003/09/05 | 550 | 550 | 535 | 535 | 1,900 |
2003/09/04 | 531 | 560 | 531 | 548 | 1,700 |
2003/09/03 | 550 | 559 | 530 | 530 | 4,600 |
2003/09/02 | 560 | 560 | 530 | 550 | 4,000 |
2003/09/01 | 560 | 568 | 560 | 560 | 9,500 |
2003/08/29 | 560 | 570 | 550 | 560 | 5,400 |
2003/08/28 | 540 | 560 | 529 | 560 | 10,000 |
2003/08/27 | 563 | 563 | 542 | 545 | 8,000 |
2003/08/26 | 551 | 570 | 550 | 562 | 20,800 |
2003/08/25 | 565 | 575 | 526 | 548 | 14,400 |
2003/08/22 | 545 | 580 | 535 | 575 | 31,800 |
2003/08/21 | 500 | 545 | 490 | 525 | 24,400 |
2003/08/20 | 485 | 490 | 481 | 490 | 10,400 |
2003/08/19 | 461 | 480 | 460 | 480 | 17,100 |
2003/08/18 | 460 | 460 | 451 | 451 | 6,100 |
2003/08/15 | 460 | 468 | 451 | 460 | 6,800 |
2003/08/14 | 460 | 460 | 460 | 460 | 5,800 |
2003/08/13 | 449 | 460 | 449 | 450 | 7,500 |
2003/08/12 | 451 | 460 | 451 | 460 | 500 |
2003/08/11 | 450 | 450 | 440 | 444 | 2,600 |
2003/08/08 | 452 | 455 | 450 | 455 | 3,100 |
2003/08/07 | 452 | 452 | 451 | 452 | 1,600 |
2003/08/06 | 460 | 460 | 450 | 450 | 3,500 |
2003/08/05 | 460 | 470 | 460 | 460 | 4,800 |
2003/08/04 | 474 | 475 | 460 | 460 | 3,900 |
2003/08/01 | 470 | 490 | 470 | 475 | 3,700 |
2003/07/31 | 490 | 490 | 480 | 480 | 1,700 |
2003/07/30 | 490 | 495 | 490 | 490 | 2,300 |
2003/07/29 | 491 | 500 | 490 | 495 | 3,100 |
2003/07/28 | 495 | 500 | 488 | 490 | 3,500 |
2003/07/25 | 490 | 495 | 490 | 495 | 600 |
2003/07/24 | 485 | 500 | 475 | 475 | 2,600 |
2003/07/23 | 485 | 500 | 485 | 495 | 1,800 |
2003/07/22 | 500 | 500 | 435 | 485 | 9,100 |
2003/07/18 | 500 | 505 | 500 | 500 | 2,600 |
2003/07/17 | 525 | 525 | 510 | 520 | 6,000 |
2003/07/16 | 520 | 530 | 511 | 530 | 7,400 |
2003/07/15 | 515 | 520 | 510 | 510 | 7,300 |
2003/07/14 | 520 | 540 | 510 | 520 | 2,600 |
2003/07/11 | 510 | 520 | 510 | 520 | 5,000 |
2003/07/10 | 515 | 520 | 510 | 520 | 2,800 |
2003/07/09 | 530 | 530 | 515 | 525 | 5,700 |
2003/07/08 | 550 | 550 | 515 | 521 | 12,400 |
2003/07/07 | 500 | 550 | 490 | 550 | 21,400 |
2003/07/04 | 470 | 500 | 460 | 500 | 7,500 |
2003/07/03 | 505 | 529 | 465 | 476 | 28,600 |
2003/07/02 | 465 | 530 | 465 | 476 | 17,700 |
2003/07/01 | 465 | 467 | 450 | 460 | 17,100 |
2003/06/30 | 464 | 465 | 460 | 465 | 9,900 |
2003/06/27 | 470 | 475 | 464 | 464 | 12,000 |
2003/06/26 | 464 | 464 | 455 | 464 | 3,100 |
2003/06/25 | 464 | 465 | 464 | 464 | 1,600 |
2003/06/24 | 466 | 466 | 432 | 465 | 6,900 |
2003/06/23 | 480 | 480 | 470 | 470 | 8,800 |
2003/06/20 | 491 | 491 | 475 | 475 | 8,500 |
2003/06/19 | 468 | 520 | 468 | 490 | 18,300 |
2003/06/18 | 450 | 465 | 449 | 465 | 43,100 |
2003/06/17 | 410 | 452 | 408 | 440 | 28,800 |
2003/06/16 | 421 | 421 | 408 | 408 | 2,000 |
2003/06/13 | 420 | 421 | 411 | 421 | 11,600 |
2003/06/12 | 425 | 425 | 412 | 421 | 18,300 |
2003/06/11 | 421 | 428 | 415 | 428 | 6,500 |
2003/06/10 | 435 | 435 | 410 | 420 | 6,900 |
2003/06/09 | 455 | 455 | 440 | 443 | 12,200 |
2003/06/06 | 460 | 470 | 450 | 460 | 29,000 |
2003/06/05 | 400 | 478 | 398 | 464 | 81,400 |
2003/06/04 | 405 | 405 | 391 | 398 | 21,800 |
2003/06/03 | 360 | 425 | 360 | 405 | 40,700 |
2003/06/02 | 352 | 359 | 352 | 354 | 5,700 |
2003/05/30 | 365 | 375 | 352 | 352 | 8,700 |
2003/05/29 | 375 | 375 | 360 | 360 | 1,200 |
2003/05/28 | 388 | 389 | 376 | 388 | 7,200 |
2003/05/27 | 389 | 389 | 376 | 389 | 8,500 |
2003/05/26 | 365 | 390 | 365 | 390 | 35,000 |
2003/05/23 | 370 | 370 | 360 | 360 | 10,200 |
2003/05/22 | 380 | 380 | 338 | 370 | 6,700 |
2003/05/21 | 359 | 380 | 357 | 380 | 17,400 |
2003/05/20 | 330 | 357 | 330 | 354 | 15,900 |
2003/05/19 | 320 | 320 | 317 | 317 | 2,500 |
2003/05/16 | 318 | 318 | 317 | 317 | 3,000 |
2003/05/15 | 315 | 320 | 315 | 317 | 3,500 |
2003/05/14 | 317 | 317 | 312 | 314 | 9,000 |
2003/05/13 | 315 | 317 | 314 | 314 | 3,100 |
2003/05/12 | 315 | 320 | 310 | 317 | 12,100 |
2003/05/09 | 305 | 330 | 304 | 330 | 4,900 |
2003/05/08 | 300 | 305 | 300 | 305 | 6,900 |
2003/05/07 | 300 | 300 | 291 | 300 | 4,900 |
2003/05/06 | 295 | 305 | 295 | 300 | 4,900 |
2003/05/02 | 300 | 301 | 291 | 300 | 8,500 |
2003/05/01 | 301 | 301 | 300 | 301 | 11,100 |
2003/04/30 | 305 | 305 | 300 | 301 | 1,800 |
2003/04/28 | 303 | 305 | 301 | 305 | 4,600 |
2003/04/25 | 305 | 305 | 303 | 303 | 3,400 |
2003/04/24 | 305 | 310 | 305 | 305 | 2,300 |
2003/04/23 | 298 | 305 | 298 | 305 | 4,800 |
2003/04/22 | 314 | 314 | 300 | 300 | 7,700 |
2003/04/21 | 289 | 330 | 289 | 315 | 8,500 |
2003/04/18 | 297 | 297 | 271 | 285 | 11,700 |
2003/04/17 | 340 | 345 | 340 | 345 | 800 |
2003/04/16 | 350 | 350 | 327 | 349 | 1,600 |
2003/04/15 | 350 | 350 | 350 | 350 | 1,700 |
2003/04/11 | 347 | 355 | 347 | 355 | 2,600 |
2003/04/10 | 350 | 350 | 332 | 332 | 900 |
2003/04/09 | 351 | 360 | 350 | 350 | 600 |
2003/04/08 | 352 | 352 | 350 | 350 | 1,000 |
2003/04/07 | 351 | 351 | 351 | 351 | 600 |
2003/04/04 | 351 | 351 | 350 | 350 | 500 |
2003/04/03 | 365 | 365 | 350 | 351 | 800 |
2003/04/02 | 370 | 370 | 360 | 360 | 500 |
2003/04/01 | 360 | 360 | 357 | 357 | 4,500 |
2003/03/31 | 370 | 370 | 361 | 361 | 1,500 |
2003/03/28 | 360 | 360 | 360 | 360 | 1,300 |
2003/03/27 | 360 | 360 | 360 | 360 | 1,700 |
2003/03/26 | 357 | 360 | 357 | 360 | 1,400 |
2003/03/25 | 370 | 370 | 365 | 366 | 2,500 |
2003/03/24 | 361 | 370 | 361 | 369 | 5,800 |
2003/03/20 | 350 | 360 | 350 | 360 | 6,200 |
2003/03/19 | 360 | 360 | 355 | 355 | 4,700 |
2003/03/18 | 350 | 360 | 346 | 360 | 3,200 |
2003/03/17 | 346 | 350 | 346 | 350 | 400 |
2003/03/14 | 350 | 350 | 340 | 340 | 1,600 |
2003/03/13 | 321 | 340 | 320 | 340 | 1,800 |
2003/03/12 | 340 | 340 | 310 | 320 | 3,100 |
2003/03/10 | 360 | 360 | 360 | 360 | 1,200 |
2003/03/07 | 362 | 365 | 362 | 365 | 1,800 |
2003/03/06 | 364 | 370 | 364 | 365 | 700 |
2003/03/05 | 363 | 363 | 363 | 363 | 700 |
2003/03/04 | 382 | 382 | 380 | 380 | 400 |
2003/03/03 | 380 | 380 | 380 | 380 | 1,700 |
2003/02/28 | 370 | 370 | 366 | 366 | 700 |
2003/02/27 | 370 | 370 | 365 | 365 | 2,400 |
2003/02/26 | 379 | 379 | 370 | 370 | 3,400 |
2003/02/25 | 380 | 380 | 380 | 380 | 1,100 |
2003/02/24 | 373 | 380 | 373 | 380 | 3,600 |
2003/02/21 | 381 | 381 | 370 | 370 | 3,000 |
2003/02/20 | 381 | 390 | 381 | 390 | 700 |
2003/02/19 | 376 | 380 | 376 | 380 | 700 |
2003/02/18 | 390 | 390 | 374 | 375 | 2,500 |
2003/02/17 | 383 | 385 | 365 | 385 | 5,200 |
2003/02/14 | 383 | 383 | 380 | 380 | 2,000 |
2003/02/13 | 380 | 384 | 380 | 383 | 700 |
2003/02/12 | 371 | 400 | 371 | 400 | 1,600 |
2003/02/10 | 380 | 380 | 370 | 374 | 1,800 |
2003/02/07 | 372 | 373 | 372 | 373 | 1,100 |
2003/02/06 | 381 | 381 | 371 | 371 | 1,700 |
2003/02/05 | 380 | 380 | 380 | 380 | 700 |
2003/02/04 | 376 | 385 | 376 | 380 | 4,600 |
2003/02/03 | 380 | 380 | 375 | 375 | 1,300 |
2003/01/31 | 385 | 385 | 380 | 380 | 1,200 |
2003/01/30 | 385 | 385 | 385 | 385 | 400 |
2003/01/29 | 395 | 395 | 380 | 380 | 3,200 |
2003/01/28 | 400 | 400 | 387 | 387 | 2,200 |
2003/01/27 | 423 | 423 | 400 | 400 | 3,000 |
2003/01/24 | 410 | 435 | 410 | 430 | 6,700 |
2003/01/23 | 385 | 410 | 385 | 410 | 2,400 |
2003/01/22 | 380 | 385 | 380 | 385 | 1,300 |
2003/01/21 | 385 | 389 | 385 | 385 | 2,400 |
2003/01/20 | 375 | 385 | 375 | 385 | 600 |
2003/01/17 | 360 | 375 | 360 | 375 | 2,500 |
2003/01/16 | 360 | 380 | 360 | 360 | 1,400 |
2003/01/15 | 360 | 360 | 355 | 360 | 1,700 |
2003/01/14 | 350 | 360 | 350 | 360 | 800 |
2003/01/10 | 350 | 360 | 350 | 350 | 800 |
2003/01/09 | 350 | 350 | 350 | 350 | 800 |
2003/01/08 | 356 | 360 | 350 | 350 | 1,700 |
2003/01/07 | 370 | 380 | 370 | 380 | 1,800 |
2003/01/06 | 390 | 390 | 370 | 370 | 1,000 |