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 |
---|---|---|---|---|---|
2006/12/29 | 718 | 718 | 712 | 715 | 2,500 |
2006/12/28 | 718 | 718 | 708 | 714 | 3,900 |
2006/12/27 | 715 | 715 | 715 | 715 | 1,500 |
2006/12/26 | 717 | 717 | 707 | 707 | 8,300 |
2006/12/25 | 705 | 716 | 705 | 716 | 5,900 |
2006/12/22 | 702 | 725 | 686 | 705 | 16,400 |
2006/12/21 | 730 | 730 | 707 | 707 | 34,700 |
2006/12/20 | 732 | 732 | 720 | 721 | 7,800 |
2006/12/19 | 730 | 739 | 721 | 739 | 3,100 |
2006/12/18 | 739 | 739 | 720 | 720 | 20,000 |
2006/12/15 | 710 | 715 | 710 | 715 | 7,300 |
2006/12/14 | 704 | 710 | 700 | 710 | 6,900 |
2006/12/13 | 705 | 705 | 700 | 700 | 2,200 |
2006/12/12 | 706 | 706 | 702 | 702 | 2,500 |
2006/12/11 | 694 | 706 | 694 | 706 | 1,200 |
2006/12/08 | 705 | 705 | 695 | 700 | 2,700 |
2006/12/07 | 700 | 700 | 695 | 700 | 38,100 |
2006/12/06 | 698 | 702 | 685 | 699 | 6,300 |
2006/12/05 | 694 | 695 | 692 | 692 | 5,900 |
2006/12/04 | 695 | 695 | 694 | 694 | 1,300 |
2006/12/01 | 703 | 703 | 700 | 700 | 11,900 |
2006/11/30 | 700 | 705 | 700 | 705 | 1,900 |
2006/11/29 | 700 | 700 | 700 | 700 | 2,100 |
2006/11/28 | 696 | 700 | 695 | 700 | 6,700 |
2006/11/27 | 698 | 698 | 692 | 698 | 1,300 |
2006/11/24 | 710 | 710 | 691 | 692 | 4,300 |
2006/11/22 | 698 | 710 | 683 | 710 | 21,400 |
2006/11/21 | 690 | 699 | 689 | 695 | 7,200 |
2006/11/20 | 685 | 739 | 680 | 681 | 17,500 |
2006/11/17 | 703 | 703 | 698 | 700 | 700 |
2006/11/16 | 704 | 704 | 695 | 699 | 3,200 |
2006/11/15 | 699 | 705 | 693 | 704 | 4,300 |
2006/11/14 | 693 | 702 | 690 | 698 | 4,300 |
2006/11/13 | 694 | 694 | 688 | 688 | 1,700 |
2006/11/10 | 697 | 697 | 692 | 692 | 500 |
2006/11/09 | 691 | 700 | 686 | 696 | 4,200 |
2006/11/08 | 690 | 691 | 686 | 686 | 3,400 |
2006/11/07 | 685 | 692 | 683 | 689 | 3,700 |
2006/11/06 | 696 | 696 | 686 | 688 | 1,700 |
2006/11/02 | 689 | 690 | 686 | 690 | 1,800 |
2006/11/01 | 691 | 697 | 686 | 691 | 2,200 |
2006/10/31 | 686 | 691 | 686 | 690 | 1,700 |
2006/10/30 | 690 | 690 | 688 | 688 | 2,100 |
2006/10/27 | 690 | 690 | 690 | 690 | 1,200 |
2006/10/26 | 690 | 691 | 690 | 690 | 700 |
2006/10/25 | 689 | 689 | 688 | 688 | 1,800 |
2006/10/24 | 683 | 699 | 683 | 699 | 3,600 |
2006/10/23 | 690 | 691 | 683 | 690 | 2,000 |
2006/10/20 | 698 | 700 | 686 | 690 | 3,200 |
2006/10/19 | 689 | 700 | 688 | 700 | 6,100 |
2006/10/18 | 681 | 682 | 680 | 682 | 900 |
2006/10/17 | 681 | 683 | 680 | 680 | 2,300 |
2006/10/16 | 680 | 685 | 680 | 681 | 500 |
2006/10/13 | 670 | 697 | 666 | 690 | 2,300 |
2006/10/12 | 667 | 681 | 667 | 681 | 5,300 |
2006/10/11 | 683 | 697 | 681 | 681 | 4,200 |
2006/10/10 | 699 | 699 | 690 | 690 | 3,700 |
2006/10/06 | 686 | 698 | 682 | 698 | 4,000 |
2006/10/05 | 696 | 696 | 688 | 688 | 7,500 |
2006/10/04 | 700 | 700 | 699 | 700 | 1,400 |
2006/10/03 | 700 | 705 | 700 | 700 | 11,000 |
2006/10/02 | 705 | 709 | 700 | 705 | 6,400 |
2006/09/29 | 689 | 710 | 689 | 710 | 4,800 |
2006/09/28 | 684 | 689 | 684 | 689 | 8,100 |
2006/09/27 | 683 | 683 | 680 | 683 | 2,300 |
2006/09/26 | 681 | 682 | 680 | 682 | 1,000 |
2006/09/25 | 696 | 698 | 696 | 697 | 2,700 |
2006/09/22 | 680 | 694 | 680 | 694 | 2,200 |
2006/09/21 | 686 | 686 | 682 | 686 | 1,400 |
2006/09/20 | 692 | 692 | 681 | 692 | 3,700 |
2006/09/19 | 699 | 699 | 693 | 694 | 1,100 |
2006/09/15 | 684 | 692 | 682 | 691 | 3,400 |
2006/09/14 | 688 | 692 | 680 | 680 | 7,600 |
2006/09/13 | 692 | 692 | 688 | 688 | 2,400 |
2006/09/12 | 693 | 700 | 692 | 692 | 2,100 |
2006/09/11 | 695 | 695 | 692 | 692 | 3,600 |
2006/09/08 | 690 | 696 | 690 | 695 | 3,900 |
2006/09/07 | 697 | 700 | 694 | 696 | 4,300 |
2006/09/06 | 700 | 704 | 696 | 696 | 3,400 |
2006/09/05 | 702 | 702 | 699 | 699 | 2,400 |
2006/09/04 | 697 | 706 | 697 | 700 | 2,700 |
2006/09/01 | 700 | 707 | 691 | 707 | 8,800 |
2006/08/31 | 700 | 703 | 700 | 701 | 2,000 |
2006/08/30 | 701 | 710 | 701 | 708 | 1,900 |
2006/08/29 | 710 | 710 | 700 | 700 | 8,000 |
2006/08/28 | 720 | 720 | 703 | 704 | 3,600 |
2006/08/25 | 727 | 727 | 720 | 720 | 1,000 |
2006/08/24 | 711 | 711 | 704 | 706 | 4,500 |
2006/08/23 | 716 | 720 | 710 | 710 | 4,500 |
2006/08/22 | 705 | 715 | 705 | 715 | 7,200 |
2006/08/21 | 701 | 712 | 701 | 710 | 5,300 |
2006/08/18 | 709 | 709 | 692 | 693 | 17,600 |
2006/08/17 | 720 | 720 | 706 | 708 | 3,300 |
2006/08/16 | 710 | 710 | 705 | 710 | 1,900 |
2006/08/15 | 699 | 700 | 685 | 700 | 7,300 |
2006/08/14 | 690 | 701 | 690 | 701 | 1,400 |
2006/08/11 | 688 | 710 | 688 | 690 | 10,300 |
2006/08/10 | 693 | 700 | 682 | 682 | 14,400 |
2006/08/09 | 710 | 711 | 710 | 711 | 2,300 |
2006/08/08 | 720 | 725 | 717 | 718 | 1,800 |
2006/08/07 | 740 | 740 | 740 | 740 | 1,300 |
2006/08/04 | 727 | 727 | 720 | 720 | 1,600 |
2006/08/03 | 730 | 743 | 726 | 726 | 3,900 |
2006/08/02 | 728 | 729 | 728 | 729 | 1,600 |
2006/08/01 | 726 | 728 | 726 | 728 | 1,200 |
2006/07/31 | 702 | 746 | 702 | 725 | 3,800 |
2006/07/28 | 705 | 705 | 700 | 702 | 3,500 |
2006/07/27 | 680 | 700 | 680 | 700 | 1,900 |
2006/07/26 | 720 | 720 | 690 | 690 | 9,300 |
2006/07/25 | 760 | 760 | 725 | 730 | 2,900 |
2006/07/24 | 744 | 755 | 724 | 724 | 9,400 |
2006/07/21 | 703 | 706 | 703 | 704 | 21,000 |
2006/07/20 | 694 | 725 | 694 | 725 | 5,000 |
2006/07/19 | 717 | 717 | 680 | 690 | 7,100 |
2006/07/18 | 753 | 753 | 700 | 700 | 13,700 |
2006/07/14 | 750 | 750 | 745 | 750 | 7,600 |
2006/07/13 | 753 | 758 | 750 | 755 | 5,500 |
2006/07/12 | 766 | 766 | 751 | 751 | 1,100 |
2006/07/11 | 773 | 781 | 721 | 741 | 7,200 |
2006/07/10 | 760 | 772 | 751 | 772 | 5,500 |
2006/07/07 | 810 | 811 | 790 | 790 | 9,600 |
2006/07/06 | 812 | 814 | 812 | 814 | 1,200 |
2006/07/05 | 820 | 820 | 811 | 819 | 2,500 |
2006/07/04 | 822 | 822 | 815 | 815 | 2,800 |
2006/07/03 | 827 | 827 | 811 | 824 | 800 |
2006/06/30 | 828 | 828 | 811 | 811 | 3,900 |
2006/06/29 | 820 | 820 | 815 | 815 | 300 |
2006/06/28 | 818 | 818 | 801 | 810 | 3,300 |
2006/06/27 | 824 | 825 | 806 | 825 | 2,800 |
2006/06/26 | 824 | 824 | 805 | 824 | 900 |
2006/06/23 | 835 | 835 | 820 | 820 | 5,500 |
2006/06/22 | 815 | 854 | 810 | 831 | 8,800 |
2006/06/21 | 813 | 820 | 800 | 805 | 10,300 |
2006/06/20 | 830 | 842 | 813 | 813 | 9,200 |
2006/06/19 | 850 | 850 | 830 | 830 | 18,100 |
2006/06/16 | 783 | 860 | 781 | 850 | 46,400 |
2006/06/15 | 780 | 800 | 765 | 780 | 8,700 |
2006/06/14 | 750 | 790 | 750 | 790 | 6,900 |
2006/06/13 | 750 | 760 | 745 | 760 | 7,600 |
2006/06/12 | 730 | 745 | 720 | 745 | 8,400 |
2006/06/09 | 680 | 720 | 670 | 720 | 16,100 |
2006/06/08 | 710 | 710 | 660 | 680 | 9,600 |
2006/06/07 | 710 | 712 | 710 | 710 | 2,200 |
2006/06/06 | 710 | 728 | 710 | 721 | 1,800 |
2006/06/05 | 712 | 728 | 710 | 722 | 3,100 |
2006/06/02 | 720 | 720 | 682 | 700 | 10,500 |
2006/06/01 | 730 | 741 | 700 | 700 | 10,900 |
2006/05/31 | 745 | 760 | 712 | 760 | 4,600 |
2006/05/30 | 760 | 770 | 745 | 745 | 6,300 |
2006/05/29 | 755 | 764 | 750 | 760 | 6,300 |
2006/05/26 | 750 | 757 | 749 | 751 | 3,900 |
2006/05/25 | 750 | 760 | 750 | 751 | 3,500 |
2006/05/24 | 750 | 750 | 750 | 750 | 1,400 |
2006/05/23 | 763 | 763 | 750 | 750 | 4,600 |
2006/05/22 | 780 | 780 | 770 | 772 | 1,400 |
2006/05/19 | 750 | 759 | 750 | 753 | 900 |
2006/05/18 | 750 | 755 | 710 | 749 | 4,600 |
2006/05/17 | 774 | 774 | 751 | 751 | 7,800 |
2006/05/16 | 795 | 805 | 773 | 773 | 14,100 |
2006/05/15 | 763 | 763 | 753 | 753 | 4,900 |
2006/05/12 | 765 | 775 | 760 | 771 | 5,100 |
2006/05/11 | 785 | 785 | 770 | 780 | 3,100 |
2006/05/10 | 787 | 800 | 785 | 787 | 8,300 |
2006/05/09 | 795 | 798 | 787 | 788 | 5,400 |
2006/05/08 | 801 | 805 | 800 | 800 | 6,100 |
2006/05/02 | 810 | 810 | 802 | 802 | 5,000 |
2006/05/01 | 806 | 810 | 806 | 810 | 2,800 |
2006/04/28 | 825 | 825 | 811 | 811 | 5,400 |
2006/04/27 | 822 | 826 | 816 | 826 | 1,700 |
2006/04/26 | 820 | 823 | 820 | 820 | 2,700 |
2006/04/25 | 792 | 816 | 792 | 816 | 16,400 |
2006/04/24 | 803 | 808 | 789 | 808 | 31,500 |
2006/04/21 | 833 | 838 | 791 | 805 | 16,700 |
2006/04/20 | 855 | 856 | 830 | 830 | 23,600 |
2006/04/19 | 858 | 872 | 850 | 850 | 16,900 |
2006/04/18 | 854 | 856 | 853 | 855 | 7,600 |
2006/04/17 | 878 | 878 | 830 | 851 | 26,300 |
2006/04/14 | 869 | 880 | 865 | 880 | 16,100 |
2006/04/13 | 865 | 869 | 848 | 865 | 35,200 |
2006/04/12 | 858 | 865 | 850 | 861 | 21,000 |
2006/04/11 | 853 | 855 | 840 | 850 | 55,300 |
2006/04/10 | 865 | 869 | 850 | 851 | 26,000 |
2006/04/07 | 872 | 873 | 861 | 867 | 17,400 |
2006/04/06 | 856 | 870 | 852 | 865 | 29,500 |
2006/04/05 | 865 | 870 | 858 | 860 | 23,600 |
2006/04/04 | 880 | 880 | 857 | 870 | 17,700 |
2006/04/03 | 865 | 866 | 845 | 850 | 18,000 |
2006/03/31 | 875 | 880 | 865 | 865 | 4,300 |
2006/03/30 | 876 | 890 | 870 | 871 | 7,000 |
2006/03/29 | 866 | 875 | 831 | 875 | 10,000 |
2006/03/28 | 900 | 900 | 880 | 880 | 5,900 |
2006/03/27 | 929 | 943 | 913 | 913 | 17,100 |
2006/03/24 | 932 | 932 | 915 | 929 | 5,100 |
2006/03/23 | 910 | 930 | 910 | 922 | 7,700 |
2006/03/22 | 915 | 915 | 900 | 910 | 6,600 |
2006/03/20 | 909 | 909 | 895 | 905 | 5,900 |
2006/03/17 | 885 | 905 | 885 | 905 | 8,800 |
2006/03/16 | 898 | 898 | 880 | 890 | 2,400 |
2006/03/15 | 898 | 900 | 886 | 899 | 2,300 |
2006/03/14 | 883 | 893 | 883 | 893 | 1,500 |
2006/03/13 | 881 | 899 | 880 | 881 | 7,200 |
2006/03/10 | 892 | 900 | 880 | 880 | 2,600 |
2006/03/09 | 855 | 885 | 855 | 877 | 2,000 |
2006/03/08 | 875 | 875 | 861 | 865 | 500 |
2006/03/07 | 860 | 875 | 860 | 865 | 1,500 |
2006/03/06 | 865 | 865 | 850 | 865 | 3,300 |
2006/03/03 | 870 | 871 | 861 | 865 | 8,400 |
2006/03/02 | 900 | 900 | 875 | 881 | 4,000 |
2006/03/01 | 910 | 924 | 883 | 890 | 7,700 |
2006/02/28 | 905 | 925 | 900 | 919 | 1,000 |
2006/02/27 | 930 | 930 | 900 | 910 | 12,300 |
2006/02/24 | 870 | 901 | 865 | 900 | 7,300 |
2006/02/23 | 895 | 895 | 862 | 865 | 3,100 |
2006/02/22 | 853 | 865 | 850 | 850 | 8,300 |
2006/02/21 | 766 | 853 | 750 | 853 | 10,300 |
2006/02/20 | 800 | 810 | 790 | 796 | 15,900 |
2006/02/17 | 853 | 890 | 810 | 820 | 26,000 |
2006/02/16 | 907 | 907 | 840 | 840 | 13,100 |
2006/02/15 | 938 | 938 | 910 | 910 | 5,300 |
2006/02/14 | 860 | 930 | 850 | 914 | 32,300 |
2006/02/13 | 990 | 990 | 890 | 890 | 43,900 |
2006/02/10 | 1,020 | 1,020 | 961 | 990 | 34,800 |
2006/02/09 | 1,071 | 1,100 | 1,050 | 1,100 | 8,600 |
2006/02/08 | 1,100 | 1,100 | 1,050 | 1,074 | 10,900 |
2006/02/07 | 1,095 | 1,105 | 1,090 | 1,100 | 8,400 |
2006/02/06 | 1,065 | 1,130 | 1,050 | 1,120 | 21,500 |
2006/02/03 | 1,020 | 1,055 | 1,020 | 1,055 | 8,200 |
2006/02/02 | 1,051 | 1,061 | 1,050 | 1,050 | 5,200 |
2006/02/01 | 1,052 | 1,052 | 1,040 | 1,041 | 14,200 |
2006/01/31 | 1,095 | 1,095 | 1,045 | 1,052 | 10,300 |
2006/01/30 | 1,050 | 1,060 | 1,011 | 1,055 | 32,100 |
2006/01/27 | 1,030 | 1,050 | 1,010 | 1,010 | 5,400 |
2006/01/26 | 1,050 | 1,077 | 1,030 | 1,030 | 5,000 |
2006/01/25 | 1,000 | 1,070 | 1,000 | 1,030 | 22,300 |
2006/01/24 | 951 | 1,000 | 950 | 1,000 | 13,800 |
2006/01/23 | 952 | 1,005 | 950 | 952 | 37,700 |
2006/01/20 | 1,060 | 1,060 | 1,000 | 1,010 | 35,600 |
2006/01/19 | 960 | 1,080 | 960 | 1,032 | 26,700 |
2006/01/18 | 960 | 1,050 | 910 | 1,050 | 65,100 |
2006/01/17 | 1,100 | 1,179 | 1,050 | 1,050 | 71,700 |
2006/01/16 | 1,150 | 1,195 | 1,122 | 1,185 | 64,300 |
2006/01/13 | 1,060 | 1,133 | 1,060 | 1,100 | 55,800 |
2006/01/12 | 1,012 | 1,060 | 1,012 | 1,060 | 14,800 |
2006/01/11 | 1,030 | 1,035 | 991 | 1,010 | 20,000 |
2006/01/10 | 1,040 | 1,040 | 990 | 1,030 | 37,200 |
2006/01/06 | 964 | 1,020 | 959 | 1,020 | 37,000 |
2006/01/05 | 950 | 969 | 950 | 969 | 23,000 |
2006/01/04 | 956 | 956 | 941 | 950 | 2,700 |