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 |
---|---|---|---|---|---|
2004/12/30 | 674 | 674 | 650 | 655 | 8,300 |
2004/12/29 | 650 | 650 | 640 | 644 | 10,300 |
2004/12/28 | 623 | 648 | 623 | 632 | 5,100 |
2004/12/27 | 602 | 620 | 601 | 620 | 25,600 |
2004/12/24 | 592 | 606 | 591 | 601 | 11,800 |
2004/12/22 | 594 | 601 | 590 | 595 | 4,700 |
2004/12/21 | 605 | 606 | 600 | 604 | 9,300 |
2004/12/20 | 583 | 605 | 583 | 605 | 7,300 |
2004/12/17 | 571 | 583 | 571 | 583 | 4,400 |
2004/12/16 | 571 | 575 | 571 | 571 | 3,400 |
2004/12/15 | 574 | 574 | 571 | 571 | 5,400 |
2004/12/14 | 571 | 573 | 570 | 573 | 9,800 |
2004/12/13 | 570 | 570 | 561 | 568 | 13,700 |
2004/12/10 | 573 | 579 | 560 | 560 | 7,700 |
2004/12/09 | 563 | 565 | 560 | 560 | 10,200 |
2004/12/08 | 560 | 567 | 560 | 560 | 3,800 |
2004/12/07 | 561 | 565 | 560 | 560 | 3,900 |
2004/12/06 | 567 | 570 | 562 | 562 | 6,700 |
2004/12/03 | 563 | 570 | 563 | 567 | 4,100 |
2004/12/02 | 571 | 571 | 561 | 563 | 1,500 |
2004/12/01 | 565 | 571 | 565 | 571 | 1,900 |
2004/11/30 | 565 | 575 | 565 | 575 | 7,000 |
2004/11/29 | 569 | 569 | 565 | 566 | 3,400 |
2004/11/26 | 570 | 571 | 570 | 570 | 400 |
2004/11/25 | 575 | 580 | 568 | 570 | 2,800 |
2004/11/24 | 568 | 570 | 567 | 567 | 4,400 |
2004/11/22 | 573 | 573 | 561 | 565 | 6,800 |
2004/11/19 | 590 | 597 | 575 | 579 | 7,200 |
2004/11/18 | 599 | 599 | 579 | 585 | 3,800 |
2004/11/17 | 580 | 600 | 577 | 600 | 8,400 |
2004/11/16 | 582 | 585 | 580 | 580 | 5,100 |
2004/11/15 | 585 | 599 | 580 | 580 | 11,100 |
2004/11/12 | 598 | 598 | 578 | 585 | 5,000 |
2004/11/11 | 567 | 600 | 562 | 600 | 11,600 |
2004/11/10 | 558 | 565 | 552 | 563 | 15,700 |
2004/11/09 | 544 | 570 | 530 | 560 | 59,400 |
2004/11/08 | 594 | 594 | 594 | 594 | 9,500 |
2004/11/05 | 680 | 699 | 680 | 694 | 1,600 |
2004/11/04 | 687 | 687 | 680 | 680 | 3,000 |
2004/11/02 | 670 | 692 | 670 | 692 | 3,300 |
2004/11/01 | 680 | 680 | 677 | 677 | 2,800 |
2004/10/29 | 680 | 680 | 680 | 680 | 1,900 |
2004/10/28 | 674 | 680 | 674 | 680 | 1,400 |
2004/10/27 | 674 | 678 | 674 | 675 | 2,000 |
2004/10/26 | 675 | 675 | 670 | 674 | 1,900 |
2004/10/25 | 675 | 689 | 671 | 675 | 1,900 |
2004/10/22 | 679 | 690 | 675 | 675 | 4,900 |
2004/10/21 | 680 | 690 | 679 | 679 | 5,700 |
2004/10/20 | 683 | 683 | 680 | 680 | 1,700 |
2004/10/19 | 681 | 690 | 678 | 690 | 1,900 |
2004/10/18 | 695 | 695 | 680 | 691 | 6,400 |
2004/10/15 | 692 | 698 | 685 | 685 | 9,800 |
2004/10/14 | 695 | 705 | 695 | 695 | 1,200 |
2004/10/13 | 701 | 710 | 693 | 693 | 4,900 |
2004/10/12 | 701 | 703 | 700 | 702 | 2,600 |
2004/10/08 | 705 | 707 | 701 | 701 | 300 |
2004/10/07 | 700 | 708 | 700 | 705 | 1,700 |
2004/10/06 | 690 | 702 | 687 | 700 | 2,000 |
2004/10/05 | 691 | 691 | 686 | 690 | 1,100 |
2004/10/04 | 698 | 700 | 690 | 690 | 3,700 |
2004/10/01 | 677 | 697 | 677 | 694 | 3,100 |
2004/09/30 | 678 | 679 | 676 | 676 | 2,200 |
2004/09/29 | 677 | 679 | 676 | 677 | 1,500 |
2004/09/28 | 681 | 681 | 675 | 679 | 3,500 |
2004/09/27 | 686 | 693 | 685 | 685 | 2,200 |
2004/09/24 | 695 | 695 | 685 | 687 | 4,700 |
2004/09/22 | 700 | 700 | 695 | 696 | 4,300 |
2004/09/21 | 700 | 703 | 700 | 700 | 5,100 |
2004/09/17 | 710 | 713 | 695 | 695 | 8,700 |
2004/09/16 | 695 | 710 | 695 | 710 | 2,500 |
2004/09/15 | 692 | 700 | 692 | 695 | 1,100 |
2004/09/14 | 700 | 700 | 692 | 693 | 2,800 |
2004/09/13 | 705 | 705 | 700 | 701 | 2,400 |
2004/09/10 | 690 | 700 | 690 | 690 | 1,300 |
2004/09/09 | 699 | 701 | 690 | 690 | 3,800 |
2004/09/08 | 700 | 709 | 700 | 701 | 1,500 |
2004/09/07 | 692 | 700 | 692 | 700 | 800 |
2004/09/06 | 685 | 720 | 682 | 700 | 5,100 |
2004/09/03 | 691 | 691 | 675 | 675 | 14,500 |
2004/09/02 | 702 | 703 | 690 | 690 | 9,100 |
2004/09/01 | 701 | 705 | 701 | 703 | 3,900 |
2004/08/31 | 691 | 695 | 690 | 695 | 2,200 |
2004/08/30 | 692 | 702 | 690 | 690 | 7,700 |
2004/08/27 | 690 | 692 | 690 | 690 | 1,500 |
2004/08/26 | 692 | 692 | 692 | 692 | 600 |
2004/08/25 | 695 | 700 | 690 | 690 | 1,600 |
2004/08/24 | 690 | 699 | 680 | 695 | 3,200 |
2004/08/23 | 678 | 682 | 678 | 680 | 1,100 |
2004/08/20 | 686 | 695 | 668 | 668 | 10,000 |
2004/08/19 | 688 | 688 | 682 | 686 | 1,500 |
2004/08/18 | 684 | 689 | 671 | 689 | 4,000 |
2004/08/17 | 679 | 684 | 677 | 684 | 2,000 |
2004/08/16 | 680 | 680 | 670 | 679 | 7,000 |
2004/08/13 | 699 | 699 | 672 | 680 | 3,900 |
2004/08/12 | 675 | 690 | 675 | 690 | 1,500 |
2004/08/11 | 673 | 680 | 673 | 675 | 3,200 |
2004/08/10 | 663 | 670 | 661 | 666 | 1,300 |
2004/08/09 | 650 | 680 | 650 | 655 | 9,000 |
2004/08/06 | 680 | 680 | 680 | 680 | 1,100 |
2004/08/05 | 673 | 698 | 671 | 680 | 4,200 |
2004/08/04 | 693 | 695 | 670 | 670 | 6,700 |
2004/08/03 | 701 | 701 | 700 | 700 | 1,700 |
2004/08/02 | 706 | 707 | 698 | 700 | 6,400 |
2004/07/30 | 715 | 715 | 701 | 702 | 3,800 |
2004/07/29 | 710 | 715 | 707 | 710 | 5,300 |
2004/07/28 | 695 | 710 | 695 | 710 | 9,800 |
2004/07/27 | 740 | 740 | 691 | 700 | 17,000 |
2004/07/26 | 735 | 757 | 732 | 732 | 2,600 |
2004/07/23 | 735 | 735 | 730 | 735 | 4,200 |
2004/07/22 | 760 | 760 | 730 | 735 | 3,300 |
2004/07/21 | 760 | 764 | 760 | 764 | 2,000 |
2004/07/20 | 755 | 769 | 750 | 769 | 7,100 |
2004/07/16 | 760 | 761 | 755 | 755 | 12,200 |
2004/07/15 | 775 | 775 | 761 | 761 | 6,100 |
2004/07/14 | 776 | 777 | 775 | 775 | 3,200 |
2004/07/13 | 770 | 785 | 766 | 782 | 8,400 |
2004/07/12 | 778 | 778 | 760 | 770 | 21,400 |
2004/07/09 | 780 | 780 | 771 | 778 | 10,900 |
2004/07/08 | 785 | 785 | 767 | 780 | 6,300 |
2004/07/07 | 790 | 800 | 767 | 790 | 13,300 |
2004/07/06 | 787 | 815 | 771 | 790 | 38,900 |
2004/07/05 | 775 | 777 | 767 | 767 | 11,500 |
2004/07/02 | 760 | 775 | 760 | 775 | 13,100 |
2004/07/01 | 775 | 775 | 741 | 760 | 10,000 |
2004/06/30 | 770 | 784 | 751 | 775 | 21,400 |
2004/06/29 | 734 | 775 | 733 | 775 | 22,200 |
2004/06/28 | 734 | 745 | 721 | 734 | 18,300 |
2004/06/25 | 745 | 745 | 714 | 734 | 14,200 |
2004/06/24 | 724 | 747 | 718 | 744 | 23,400 |
2004/06/23 | 695 | 714 | 689 | 714 | 14,900 |
2004/06/22 | 693 | 698 | 686 | 691 | 10,600 |
2004/06/21 | 680 | 686 | 679 | 683 | 23,200 |
2004/06/18 | 687 | 687 | 676 | 676 | 8,000 |
2004/06/17 | 683 | 683 | 670 | 670 | 15,200 |
2004/06/16 | 665 | 680 | 665 | 670 | 13,600 |
2004/06/15 | 670 | 673 | 654 | 662 | 18,100 |
2004/06/14 | 680 | 685 | 669 | 669 | 18,600 |
2004/06/11 | 671 | 675 | 665 | 670 | 10,200 |
2004/06/10 | 676 | 677 | 674 | 677 | 6,600 |
2004/06/09 | 665 | 679 | 665 | 679 | 8,000 |
2004/06/08 | 670 | 680 | 661 | 662 | 15,200 |
2004/06/07 | 663 | 670 | 657 | 660 | 15,900 |
2004/06/04 | 656 | 668 | 656 | 663 | 15,100 |
2004/06/03 | 662 | 670 | 651 | 655 | 10,100 |
2004/06/02 | 680 | 680 | 660 | 660 | 10,900 |
2004/06/01 | 660 | 665 | 660 | 661 | 2,600 |
2004/05/31 | 690 | 690 | 670 | 670 | 3,400 |
2004/05/28 | 671 | 675 | 670 | 670 | 7,200 |
2004/05/27 | 671 | 671 | 663 | 670 | 4,400 |
2004/05/26 | 660 | 665 | 660 | 660 | 8,300 |
2004/05/25 | 671 | 671 | 660 | 660 | 14,400 |
2004/05/24 | 680 | 685 | 662 | 670 | 11,400 |
2004/05/21 | 669 | 674 | 660 | 674 | 5,600 |
2004/05/20 | 683 | 685 | 670 | 670 | 14,000 |
2004/05/19 | 665 | 685 | 650 | 685 | 8,500 |
2004/05/18 | 610 | 635 | 610 | 635 | 13,900 |
2004/05/17 | 640 | 640 | 590 | 620 | 10,400 |
2004/05/14 | 685 | 685 | 645 | 647 | 12,400 |
2004/05/13 | 689 | 696 | 680 | 685 | 10,800 |
2004/05/12 | 661 | 690 | 661 | 690 | 9,700 |
2004/05/11 | 659 | 659 | 630 | 650 | 12,700 |
2004/05/10 | 736 | 736 | 666 | 666 | 29,100 |
2004/05/07 | 750 | 750 | 735 | 742 | 32,400 |
2004/05/06 | 750 | 777 | 740 | 755 | 62,700 |
2004/04/30 | 810 | 815 | 800 | 810 | 12,600 |
2004/04/28 | 839 | 840 | 800 | 830 | 27,400 |
2004/04/27 | 830 | 844 | 810 | 830 | 33,800 |
2004/04/26 | 785 | 820 | 785 | 820 | 42,100 |
2004/04/23 | 759 | 780 | 759 | 770 | 38,000 |
2004/04/22 | 760 | 763 | 755 | 760 | 18,600 |
2004/04/21 | 750 | 755 | 739 | 755 | 29,900 |
2004/04/20 | 749 | 749 | 737 | 749 | 29,100 |
2004/04/19 | 740 | 749 | 740 | 745 | 20,200 |
2004/04/16 | 751 | 751 | 730 | 735 | 8,200 |
2004/04/15 | 745 | 750 | 729 | 750 | 20,000 |
2004/04/14 | 741 | 742 | 736 | 742 | 9,500 |
2004/04/13 | 745 | 770 | 740 | 741 | 25,200 |
2004/04/12 | 716 | 740 | 716 | 740 | 18,400 |
2004/04/09 | 725 | 726 | 705 | 705 | 30,700 |
2004/04/08 | 757 | 760 | 726 | 730 | 12,000 |
2004/04/07 | 770 | 800 | 755 | 755 | 33,800 |
2004/04/06 | 729 | 796 | 725 | 764 | 66,700 |
2004/04/05 | 686 | 718 | 685 | 703 | 25,100 |
2004/04/02 | 670 | 679 | 666 | 666 | 29,200 |
2004/04/01 | 673 | 680 | 658 | 670 | 17,900 |
2004/03/31 | 685 | 685 | 672 | 672 | 12,700 |
2004/03/30 | 700 | 700 | 680 | 685 | 7,200 |
2004/03/29 | 695 | 700 | 695 | 700 | 7,200 |
2004/03/26 | 722 | 722 | 690 | 695 | 14,200 |
2004/03/25 | 715 | 734 | 710 | 727 | 14,100 |
2004/03/24 | 703 | 720 | 701 | 710 | 11,500 |
2004/03/23 | 709 | 709 | 698 | 703 | 8,500 |
2004/03/22 | 701 | 707 | 700 | 707 | 19,500 |
2004/03/19 | 713 | 713 | 700 | 702 | 8,300 |
2004/03/18 | 735 | 735 | 710 | 715 | 11,100 |
2004/03/17 | 699 | 749 | 695 | 712 | 32,400 |
2004/03/16 | 673 | 693 | 673 | 693 | 15,000 |
2004/03/15 | 660 | 670 | 660 | 668 | 22,400 |
2004/03/12 | 662 | 665 | 658 | 659 | 14,200 |
2004/03/11 | 675 | 675 | 662 | 670 | 11,100 |
2004/03/10 | 678 | 678 | 670 | 670 | 9,600 |
2004/03/09 | 685 | 685 | 674 | 674 | 9,700 |
2004/03/08 | 695 | 696 | 681 | 682 | 9,200 |
2004/03/05 | 680 | 690 | 680 | 680 | 5,900 |
2004/03/04 | 680 | 680 | 675 | 680 | 4,600 |
2004/03/03 | 680 | 680 | 675 | 679 | 6,900 |
2004/03/02 | 697 | 697 | 680 | 680 | 2,900 |
2004/03/01 | 695 | 695 | 680 | 685 | 6,300 |
2004/02/27 | 690 | 699 | 670 | 699 | 6,100 |
2004/02/26 | 680 | 688 | 670 | 688 | 3,800 |
2004/02/25 | 677 | 685 | 677 | 680 | 2,700 |
2004/02/24 | 680 | 680 | 675 | 675 | 1,700 |
2004/02/23 | 685 | 690 | 680 | 682 | 2,800 |
2004/02/20 | 675 | 685 | 670 | 685 | 1,800 |
2004/02/19 | 680 | 680 | 680 | 680 | 100 |
2004/02/18 | 660 | 661 | 660 | 661 | 1,300 |
2004/02/17 | 670 | 670 | 660 | 660 | 1,300 |
2004/02/16 | 690 | 690 | 670 | 670 | 2,900 |
2004/02/13 | 690 | 690 | 685 | 690 | 3,000 |
2004/02/12 | 689 | 698 | 680 | 680 | 10,600 |
2004/02/10 | 675 | 680 | 670 | 680 | 8,400 |
2004/02/09 | 645 | 675 | 645 | 675 | 10,100 |
2004/02/06 | 637 | 640 | 620 | 640 | 7,400 |
2004/02/05 | 636 | 640 | 635 | 639 | 4,400 |
2004/02/04 | 665 | 665 | 650 | 650 | 4,400 |
2004/02/03 | 699 | 699 | 660 | 670 | 7,100 |
2004/02/02 | 720 | 721 | 680 | 709 | 13,500 |
2004/01/30 | 665 | 720 | 665 | 719 | 19,000 |
2004/01/29 | 665 | 685 | 645 | 659 | 21,800 |
2004/01/28 | 670 | 699 | 670 | 680 | 58,900 |
2004/01/27 | 670 | 672 | 660 | 661 | 9,600 |
2004/01/26 | 631 | 680 | 631 | 655 | 12,800 |
2004/01/23 | 620 | 635 | 620 | 628 | 12,800 |
2004/01/22 | 620 | 625 | 610 | 620 | 12,900 |
2004/01/21 | 620 | 640 | 620 | 620 | 13,300 |
2004/01/20 | 601 | 620 | 600 | 620 | 12,300 |
2004/01/19 | 587 | 593 | 587 | 593 | 7,700 |
2004/01/16 | 580 | 585 | 570 | 585 | 6,300 |
2004/01/15 | 585 | 585 | 575 | 580 | 5,600 |
2004/01/14 | 580 | 589 | 579 | 588 | 4,300 |
2004/01/13 | 588 | 590 | 576 | 578 | 7,700 |
2004/01/09 | 590 | 590 | 560 | 580 | 10,300 |
2004/01/08 | 565 | 600 | 562 | 580 | 15,400 |
2004/01/07 | 566 | 572 | 560 | 565 | 7,000 |
2004/01/06 | 571 | 575 | 550 | 550 | 12,700 |
2004/01/05 | 551 | 565 | 551 | 565 | 2,400 |