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 |
---|---|---|---|---|---|
2005/12/30 | 963 | 965 | 930 | 955 | 15,100 |
2005/12/29 | 930 | 965 | 930 | 955 | 17,200 |
2005/12/28 | 935 | 935 | 922 | 927 | 14,600 |
2005/12/27 | 940 | 943 | 931 | 939 | 11,700 |
2005/12/26 | 938 | 950 | 934 | 940 | 26,600 |
2005/12/22 | 920 | 940 | 905 | 905 | 12,400 |
2005/12/21 | 900 | 930 | 899 | 920 | 21,100 |
2005/12/20 | 910 | 912 | 900 | 902 | 16,900 |
2005/12/19 | 870 | 909 | 865 | 905 | 34,200 |
2005/12/16 | 854 | 880 | 851 | 870 | 21,800 |
2005/12/15 | 836 | 870 | 835 | 860 | 23,900 |
2005/12/14 | 850 | 850 | 838 | 844 | 12,700 |
2005/12/13 | 850 | 850 | 844 | 848 | 9,300 |
2005/12/12 | 834 | 850 | 834 | 850 | 16,300 |
2005/12/09 | 815 | 835 | 815 | 835 | 7,300 |
2005/12/08 | 820 | 835 | 810 | 812 | 9,700 |
2005/12/07 | 840 | 845 | 806 | 840 | 10,700 |
2005/12/06 | 850 | 850 | 833 | 845 | 11,300 |
2005/12/05 | 855 | 861 | 852 | 852 | 22,200 |
2005/12/02 | 850 | 860 | 834 | 855 | 16,800 |
2005/12/01 | 855 | 865 | 845 | 855 | 11,000 |
2005/11/30 | 865 | 880 | 861 | 865 | 17,800 |
2005/11/29 | 820 | 864 | 820 | 858 | 41,700 |
2005/11/28 | 803 | 835 | 803 | 826 | 24,300 |
2005/11/25 | 800 | 811 | 797 | 803 | 15,800 |
2005/11/24 | 800 | 810 | 800 | 800 | 8,400 |
2005/11/22 | 800 | 810 | 797 | 801 | 18,400 |
2005/11/21 | 799 | 800 | 790 | 800 | 6,000 |
2005/11/18 | 785 | 788 | 782 | 783 | 4,900 |
2005/11/17 | 777 | 790 | 775 | 778 | 12,200 |
2005/11/16 | 791 | 796 | 776 | 776 | 10,200 |
2005/11/15 | 797 | 800 | 785 | 799 | 12,400 |
2005/11/14 | 775 | 815 | 774 | 800 | 22,500 |
2005/11/11 | 780 | 780 | 755 | 770 | 19,400 |
2005/11/10 | 788 | 790 | 776 | 785 | 5,900 |
2005/11/09 | 794 | 798 | 765 | 797 | 15,600 |
2005/11/08 | 805 | 810 | 791 | 801 | 20,000 |
2005/11/07 | 809 | 820 | 805 | 815 | 23,200 |
2005/11/04 | 844 | 844 | 815 | 819 | 89,000 |
2005/11/02 | 790 | 790 | 777 | 784 | 9,800 |
2005/11/01 | 765 | 810 | 764 | 796 | 35,700 |
2005/10/31 | 765 | 770 | 760 | 766 | 12,800 |
2005/10/28 | 760 | 772 | 760 | 765 | 12,600 |
2005/10/27 | 763 | 775 | 758 | 768 | 16,500 |
2005/10/26 | 750 | 765 | 743 | 762 | 11,100 |
2005/10/25 | 755 | 759 | 745 | 750 | 10,000 |
2005/10/24 | 764 | 766 | 755 | 758 | 14,500 |
2005/10/21 | 735 | 789 | 735 | 766 | 34,000 |
2005/10/20 | 726 | 740 | 726 | 739 | 15,800 |
2005/10/19 | 720 | 724 | 720 | 724 | 2,500 |
2005/10/18 | 727 | 727 | 719 | 720 | 6,600 |
2005/10/17 | 733 | 733 | 720 | 727 | 8,300 |
2005/10/14 | 720 | 722 | 719 | 720 | 11,600 |
2005/10/13 | 729 | 729 | 722 | 722 | 5,000 |
2005/10/12 | 736 | 737 | 724 | 724 | 7,900 |
2005/10/11 | 738 | 738 | 725 | 737 | 14,000 |
2005/10/07 | 709 | 743 | 708 | 730 | 13,800 |
2005/10/06 | 720 | 720 | 710 | 710 | 6,300 |
2005/10/05 | 720 | 721 | 720 | 720 | 3,400 |
2005/10/04 | 723 | 723 | 714 | 720 | 5,500 |
2005/10/03 | 721 | 725 | 710 | 725 | 7,300 |
2005/09/30 | 700 | 707 | 700 | 705 | 3,100 |
2005/09/29 | 705 | 706 | 695 | 700 | 7,500 |
2005/09/28 | 710 | 715 | 700 | 705 | 7,800 |
2005/09/27 | 720 | 720 | 695 | 695 | 6,100 |
2005/09/26 | 720 | 734 | 720 | 722 | 12,400 |
2005/09/22 | 720 | 720 | 715 | 715 | 8,000 |
2005/09/21 | 720 | 735 | 720 | 720 | 10,500 |
2005/09/20 | 720 | 735 | 716 | 730 | 16,000 |
2005/09/16 | 689 | 709 | 689 | 709 | 15,700 |
2005/09/15 | 697 | 697 | 690 | 690 | 9,300 |
2005/09/14 | 680 | 693 | 680 | 693 | 17,900 |
2005/09/13 | 708 | 708 | 699 | 699 | 2,800 |
2005/09/12 | 710 | 710 | 701 | 701 | 500 |
2005/09/09 | 705 | 706 | 702 | 705 | 12,200 |
2005/09/08 | 701 | 710 | 700 | 700 | 12,600 |
2005/09/07 | 707 | 715 | 707 | 709 | 3,700 |
2005/09/06 | 720 | 729 | 717 | 717 | 9,200 |
2005/09/05 | 742 | 750 | 721 | 722 | 24,600 |
2005/09/02 | 700 | 738 | 696 | 717 | 39,800 |
2005/09/01 | 690 | 692 | 687 | 692 | 8,600 |
2005/08/31 | 694 | 694 | 686 | 686 | 4,300 |
2005/08/30 | 694 | 695 | 694 | 695 | 700 |
2005/08/29 | 686 | 694 | 686 | 694 | 4,300 |
2005/08/26 | 690 | 693 | 680 | 682 | 1,900 |
2005/08/25 | 690 | 690 | 678 | 688 | 4,700 |
2005/08/24 | 690 | 695 | 690 | 694 | 2,500 |
2005/08/23 | 686 | 693 | 686 | 693 | 1,600 |
2005/08/22 | 695 | 695 | 679 | 690 | 7,400 |
2005/08/19 | 696 | 698 | 696 | 696 | 400 |
2005/08/18 | 690 | 695 | 690 | 695 | 1,500 |
2005/08/17 | 687 | 690 | 687 | 687 | 5,300 |
2005/08/16 | 688 | 688 | 676 | 687 | 800 |
2005/08/15 | 684 | 688 | 658 | 688 | 5,600 |
2005/08/12 | 689 | 689 | 683 | 684 | 2,000 |
2005/08/11 | 685 | 685 | 681 | 683 | 1,500 |
2005/08/10 | 684 | 685 | 667 | 685 | 5,900 |
2005/08/09 | 672 | 685 | 672 | 685 | 900 |
2005/08/08 | 665 | 673 | 665 | 666 | 3,100 |
2005/08/05 | 675 | 675 | 665 | 665 | 3,100 |
2005/08/04 | 690 | 690 | 680 | 680 | 2,500 |
2005/08/03 | 690 | 693 | 690 | 690 | 7,800 |
2005/08/02 | 695 | 695 | 690 | 690 | 2,700 |
2005/08/01 | 695 | 696 | 693 | 693 | 3,400 |
2005/07/29 | 686 | 695 | 686 | 695 | 2,800 |
2005/07/28 | 696 | 696 | 690 | 690 | 3,000 |
2005/07/27 | 697 | 697 | 693 | 697 | 5,200 |
2005/07/26 | 688 | 699 | 688 | 695 | 6,200 |
2005/07/25 | 690 | 690 | 683 | 690 | 1,900 |
2005/07/22 | 690 | 693 | 690 | 690 | 6,900 |
2005/07/21 | 687 | 693 | 687 | 690 | 4,100 |
2005/07/20 | 687 | 691 | 687 | 687 | 5,400 |
2005/07/19 | 680 | 685 | 680 | 685 | 4,100 |
2005/07/15 | 669 | 677 | 669 | 675 | 2,000 |
2005/07/14 | 668 | 671 | 668 | 669 | 3,600 |
2005/07/13 | 666 | 670 | 661 | 662 | 4,600 |
2005/07/12 | 670 | 673 | 665 | 667 | 5,800 |
2005/07/11 | 669 | 670 | 654 | 665 | 4,500 |
2005/07/08 | 665 | 670 | 636 | 670 | 4,800 |
2005/07/07 | 673 | 673 | 666 | 666 | 2,000 |
2005/07/06 | 673 | 675 | 673 | 673 | 2,300 |
2005/07/05 | 671 | 673 | 670 | 670 | 4,300 |
2005/07/04 | 671 | 671 | 666 | 668 | 5,600 |
2005/07/01 | 676 | 680 | 670 | 670 | 4,800 |
2005/06/30 | 680 | 683 | 675 | 676 | 4,700 |
2005/06/29 | 673 | 680 | 673 | 680 | 2,300 |
2005/06/28 | 675 | 676 | 671 | 673 | 700 |
2005/06/27 | 672 | 677 | 671 | 676 | 3,700 |
2005/06/24 | 675 | 676 | 672 | 672 | 2,400 |
2005/06/23 | 669 | 677 | 669 | 677 | 3,500 |
2005/06/22 | 663 | 669 | 662 | 665 | 7,800 |
2005/06/21 | 671 | 675 | 661 | 661 | 4,200 |
2005/06/20 | 669 | 670 | 650 | 667 | 4,800 |
2005/06/17 | 664 | 669 | 660 | 669 | 5,800 |
2005/06/16 | 665 | 665 | 657 | 664 | 1,500 |
2005/06/15 | 662 | 670 | 651 | 665 | 2,500 |
2005/06/14 | 650 | 661 | 649 | 661 | 1,600 |
2005/06/13 | 648 | 650 | 647 | 650 | 5,300 |
2005/06/10 | 647 | 648 | 647 | 647 | 3,200 |
2005/06/09 | 646 | 649 | 646 | 648 | 2,000 |
2005/06/08 | 649 | 649 | 646 | 646 | 900 |
2005/06/07 | 650 | 650 | 647 | 649 | 1,300 |
2005/06/06 | 635 | 660 | 632 | 660 | 2,800 |
2005/06/03 | 630 | 634 | 630 | 631 | 900 |
2005/06/02 | 631 | 637 | 630 | 630 | 7,300 |
2005/06/01 | 631 | 640 | 625 | 631 | 3,900 |
2005/05/31 | 623 | 631 | 623 | 630 | 6,300 |
2005/05/30 | 626 | 626 | 621 | 626 | 4,400 |
2005/05/27 | 633 | 633 | 626 | 626 | 3,500 |
2005/05/26 | 635 | 635 | 633 | 633 | 900 |
2005/05/25 | 635 | 639 | 635 | 636 | 2,100 |
2005/05/24 | 643 | 644 | 639 | 640 | 6,000 |
2005/05/23 | 645 | 650 | 643 | 643 | 4,700 |
2005/05/20 | 674 | 674 | 644 | 644 | 10,900 |
2005/05/19 | 650 | 650 | 630 | 645 | 13,500 |
2005/05/18 | 679 | 679 | 630 | 645 | 13,500 |
2005/05/17 | 682 | 685 | 680 | 680 | 6,500 |
2005/05/16 | 683 | 683 | 682 | 682 | 3,900 |
2005/05/13 | 683 | 703 | 680 | 703 | 2,800 |
2005/05/12 | 683 | 709 | 683 | 709 | 3,800 |
2005/05/11 | 681 | 682 | 681 | 682 | 700 |
2005/05/10 | 693 | 693 | 692 | 692 | 200 |
2005/05/09 | 710 | 715 | 690 | 690 | 4,900 |
2005/05/06 | 700 | 705 | 690 | 705 | 12,600 |
2005/05/02 | 697 | 697 | 685 | 693 | 1,100 |
2005/04/28 | 685 | 687 | 665 | 687 | 6,500 |
2005/04/27 | 685 | 695 | 685 | 685 | 3,000 |
2005/04/26 | 695 | 695 | 695 | 695 | 1,300 |
2005/04/25 | 710 | 713 | 705 | 710 | 2,500 |
2005/04/22 | 710 | 720 | 710 | 710 | 13,300 |
2005/04/21 | 714 | 718 | 690 | 704 | 6,900 |
2005/04/20 | 700 | 730 | 700 | 721 | 19,700 |
2005/04/19 | 689 | 700 | 681 | 700 | 19,700 |
2005/04/18 | 670 | 690 | 650 | 665 | 7,000 |
2005/04/15 | 679 | 679 | 660 | 675 | 3,900 |
2005/04/14 | 681 | 690 | 681 | 681 | 1,900 |
2005/04/13 | 695 | 704 | 695 | 695 | 16,800 |
2005/04/12 | 698 | 698 | 692 | 695 | 1,600 |
2005/04/11 | 696 | 700 | 695 | 699 | 6,400 |
2005/04/08 | 685 | 699 | 685 | 695 | 6,100 |
2005/04/07 | 676 | 685 | 675 | 685 | 1,700 |
2005/04/06 | 674 | 675 | 666 | 675 | 3,100 |
2005/04/05 | 670 | 674 | 662 | 666 | 2,100 |
2005/04/04 | 671 | 671 | 670 | 670 | 5,200 |
2005/04/01 | 670 | 670 | 660 | 670 | 4,400 |
2005/03/31 | 665 | 670 | 665 | 670 | 1,500 |
2005/03/30 | 663 | 671 | 660 | 660 | 8,200 |
2005/03/29 | 680 | 682 | 670 | 670 | 2,800 |
2005/03/28 | 663 | 683 | 663 | 677 | 5,400 |
2005/03/25 | 720 | 721 | 703 | 703 | 9,900 |
2005/03/24 | 730 | 735 | 720 | 725 | 12,200 |
2005/03/23 | 725 | 740 | 720 | 730 | 17,500 |
2005/03/22 | 720 | 728 | 720 | 725 | 4,700 |
2005/03/18 | 708 | 729 | 707 | 720 | 13,200 |
2005/03/17 | 707 | 707 | 701 | 707 | 9,900 |
2005/03/16 | 698 | 700 | 697 | 699 | 4,400 |
2005/03/15 | 707 | 707 | 700 | 700 | 13,400 |
2005/03/14 | 689 | 714 | 689 | 697 | 10,000 |
2005/03/11 | 689 | 689 | 685 | 689 | 3,900 |
2005/03/10 | 685 | 689 | 685 | 689 | 5,600 |
2005/03/09 | 685 | 695 | 682 | 682 | 7,700 |
2005/03/08 | 685 | 690 | 681 | 685 | 4,800 |
2005/03/07 | 685 | 685 | 680 | 685 | 20,200 |
2005/03/04 | 681 | 685 | 681 | 685 | 3,900 |
2005/03/03 | 687 | 687 | 681 | 681 | 4,200 |
2005/03/02 | 682 | 693 | 681 | 685 | 6,100 |
2005/03/01 | 688 | 688 | 678 | 680 | 7,000 |
2005/02/28 | 685 | 688 | 685 | 686 | 6,300 |
2005/02/25 | 671 | 690 | 671 | 688 | 3,500 |
2005/02/24 | 694 | 694 | 685 | 685 | 2,400 |
2005/02/23 | 682 | 695 | 673 | 673 | 5,700 |
2005/02/22 | 689 | 689 | 671 | 685 | 4,400 |
2005/02/21 | 665 | 679 | 660 | 679 | 8,200 |
2005/02/18 | 670 | 675 | 665 | 665 | 2,200 |
2005/02/17 | 680 | 680 | 670 | 670 | 2,400 |
2005/02/16 | 691 | 691 | 682 | 682 | 2,400 |
2005/02/15 | 690 | 695 | 690 | 690 | 15,900 |
2005/02/14 | 682 | 685 | 680 | 685 | 4,800 |
2005/02/10 | 680 | 683 | 678 | 679 | 4,300 |
2005/02/09 | 680 | 684 | 680 | 684 | 4,600 |
2005/02/08 | 680 | 690 | 674 | 680 | 16,900 |
2005/02/07 | 645 | 670 | 645 | 670 | 8,300 |
2005/02/04 | 643 | 645 | 642 | 645 | 4,800 |
2005/02/03 | 642 | 649 | 642 | 643 | 3,200 |
2005/02/02 | 650 | 650 | 630 | 642 | 18,500 |
2005/02/01 | 644 | 655 | 644 | 655 | 4,400 |
2005/01/31 | 644 | 644 | 642 | 644 | 3,000 |
2005/01/28 | 656 | 656 | 644 | 644 | 7,700 |
2005/01/27 | 650 | 656 | 650 | 650 | 12,000 |
2005/01/26 | 650 | 655 | 642 | 650 | 4,300 |
2005/01/25 | 641 | 650 | 640 | 643 | 9,100 |
2005/01/24 | 630 | 640 | 630 | 640 | 3,400 |
2005/01/21 | 645 | 645 | 639 | 640 | 2,900 |
2005/01/20 | 650 | 650 | 644 | 645 | 1,100 |
2005/01/19 | 650 | 658 | 647 | 650 | 4,900 |
2005/01/18 | 652 | 653 | 650 | 650 | 2,900 |
2005/01/17 | 640 | 650 | 640 | 648 | 3,100 |
2005/01/14 | 630 | 638 | 630 | 633 | 3,400 |
2005/01/13 | 642 | 643 | 620 | 640 | 4,900 |
2005/01/12 | 655 | 655 | 643 | 643 | 6,900 |
2005/01/11 | 665 | 666 | 652 | 654 | 7,100 |
2005/01/07 | 642 | 651 | 642 | 651 | 1,200 |
2005/01/06 | 644 | 651 | 630 | 651 | 6,200 |
2005/01/05 | 630 | 649 | 627 | 645 | 3,800 |
2005/01/04 | 654 | 655 | 650 | 655 | 1,400 |