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 |
---|---|---|---|---|---|
2007/12/28 | 400 | 400 | 400 | 400 | 700 |
2007/12/27 | 400 | 410 | 400 | 410 | 4,400 |
2007/12/26 | 410 | 419 | 400 | 419 | 4,400 |
2007/12/25 | 420 | 427 | 420 | 420 | 3,100 |
2007/12/21 | 423 | 423 | 422 | 422 | 2,200 |
2007/12/20 | 435 | 435 | 425 | 430 | 2,400 |
2007/12/19 | 430 | 431 | 425 | 431 | 1,300 |
2007/12/18 | 430 | 430 | 430 | 430 | 500 |
2007/12/17 | 431 | 433 | 429 | 433 | 1,900 |
2007/12/14 | 435 | 435 | 429 | 429 | 5,900 |
2007/12/13 | 445 | 446 | 433 | 435 | 2,900 |
2007/12/12 | 449 | 449 | 448 | 448 | 1,600 |
2007/12/11 | 451 | 456 | 449 | 449 | 3,100 |
2007/12/10 | 449 | 451 | 449 | 449 | 1,900 |
2007/12/07 | 435 | 455 | 435 | 445 | 600 |
2007/12/06 | 451 | 451 | 429 | 429 | 3,600 |
2007/12/05 | 460 | 460 | 455 | 455 | 4,200 |
2007/12/04 | 461 | 461 | 460 | 460 | 500 |
2007/12/03 | 461 | 461 | 460 | 460 | 2,800 |
2007/11/30 | 460 | 475 | 460 | 470 | 7,000 |
2007/11/29 | 465 | 465 | 460 | 460 | 2,700 |
2007/11/28 | 466 | 466 | 463 | 463 | 300 |
2007/11/27 | 460 | 466 | 460 | 466 | 600 |
2007/11/26 | 465 | 465 | 460 | 460 | 1,400 |
2007/11/22 | 460 | 462 | 460 | 462 | 8,100 |
2007/11/21 | 469 | 469 | 462 | 462 | 800 |
2007/11/20 | 465 | 467 | 460 | 460 | 4,200 |
2007/11/19 | 465 | 467 | 465 | 465 | 2,100 |
2007/11/16 | 468 | 468 | 460 | 465 | 4,900 |
2007/11/15 | 472 | 474 | 472 | 474 | 1,800 |
2007/11/14 | 470 | 478 | 470 | 474 | 5,100 |
2007/11/13 | 480 | 482 | 467 | 477 | 2,300 |
2007/11/12 | 470 | 480 | 460 | 480 | 5,600 |
2007/11/09 | 448 | 489 | 435 | 479 | 16,600 |
2007/11/08 | 517 | 535 | 457 | 457 | 31,900 |
2007/11/07 | 557 | 557 | 557 | 557 | 300 |
2007/11/06 | 556 | 560 | 556 | 560 | 500 |
2007/11/05 | 555 | 556 | 555 | 556 | 400 |
2007/11/02 | 560 | 560 | 552 | 552 | 500 |
2007/11/01 | 552 | 554 | 551 | 554 | 1,400 |
2007/10/31 | 546 | 552 | 546 | 552 | 600 |
2007/10/30 | 546 | 546 | 546 | 546 | 700 |
2007/10/29 | 540 | 548 | 540 | 546 | 3,500 |
2007/10/25 | 548 | 548 | 548 | 548 | 900 |
2007/10/24 | 551 | 551 | 541 | 541 | 1,200 |
2007/10/23 | 550 | 550 | 540 | 540 | 1,700 |
2007/10/22 | 540 | 550 | 540 | 550 | 1,300 |
2007/10/19 | 548 | 550 | 541 | 548 | 2,500 |
2007/10/18 | 543 | 550 | 540 | 540 | 1,300 |
2007/10/17 | 555 | 555 | 550 | 550 | 700 |
2007/10/16 | 563 | 564 | 556 | 556 | 10,600 |
2007/10/15 | 583 | 583 | 583 | 583 | 1,000 |
2007/10/12 | 571 | 574 | 570 | 574 | 2,400 |
2007/10/11 | 570 | 571 | 570 | 571 | 600 |
2007/10/10 | 584 | 584 | 573 | 573 | 3,900 |
2007/10/09 | 540 | 563 | 540 | 563 | 1,700 |
2007/10/05 | 537 | 538 | 537 | 538 | 400 |
2007/10/04 | 540 | 550 | 536 | 536 | 3,800 |
2007/10/03 | 530 | 530 | 528 | 530 | 1,500 |
2007/10/02 | 550 | 550 | 530 | 540 | 3,000 |
2007/10/01 | 528 | 530 | 528 | 530 | 600 |
2007/09/28 | 530 | 530 | 530 | 530 | 400 |
2007/09/27 | 519 | 530 | 512 | 528 | 5,300 |
2007/09/26 | 510 | 519 | 506 | 519 | 3,800 |
2007/09/25 | 519 | 519 | 519 | 519 | 400 |
2007/09/21 | 530 | 530 | 515 | 519 | 3,000 |
2007/09/20 | 539 | 539 | 532 | 532 | 1,300 |
2007/09/19 | 525 | 529 | 525 | 529 | 1,400 |
2007/09/18 | 520 | 526 | 520 | 526 | 1,500 |
2007/09/14 | 521 | 530 | 515 | 517 | 5,300 |
2007/09/13 | 540 | 540 | 521 | 521 | 3,200 |
2007/09/12 | 541 | 541 | 541 | 541 | 100 |
2007/09/11 | 535 | 554 | 526 | 553 | 1,500 |
2007/09/10 | 521 | 555 | 521 | 555 | 2,800 |
2007/09/06 | 540 | 545 | 540 | 545 | 200 |
2007/09/05 | 545 | 550 | 545 | 545 | 300 |
2007/09/04 | 548 | 548 | 545 | 545 | 4,300 |
2007/09/03 | 550 | 550 | 549 | 549 | 1,400 |
2007/08/31 | 532 | 548 | 532 | 548 | 500 |
2007/08/30 | 540 | 540 | 540 | 540 | 200 |
2007/08/29 | 541 | 543 | 531 | 539 | 1,300 |
2007/08/28 | 541 | 549 | 541 | 541 | 300 |
2007/08/27 | 540 | 540 | 540 | 540 | 400 |
2007/08/24 | 541 | 557 | 541 | 557 | 1,200 |
2007/08/23 | 538 | 548 | 531 | 531 | 2,400 |
2007/08/22 | 550 | 550 | 534 | 534 | 600 |
2007/08/21 | 565 | 565 | 565 | 565 | 100 |
2007/08/20 | 540 | 570 | 538 | 570 | 1,900 |
2007/08/17 | 541 | 580 | 540 | 540 | 3,100 |
2007/08/16 | 560 | 580 | 530 | 580 | 4,900 |
2007/08/15 | 566 | 600 | 565 | 600 | 2,900 |
2007/08/14 | 571 | 573 | 571 | 573 | 200 |
2007/08/13 | 570 | 590 | 550 | 590 | 9,200 |
2007/08/10 | 580 | 580 | 580 | 580 | 1,400 |
2007/08/09 | 584 | 600 | 580 | 600 | 2,200 |
2007/08/08 | 600 | 600 | 584 | 584 | 400 |
2007/08/07 | 590 | 590 | 586 | 590 | 700 |
2007/08/06 | 592 | 592 | 586 | 586 | 3,300 |
2007/08/03 | 601 | 601 | 600 | 600 | 300 |
2007/08/02 | 599 | 600 | 599 | 600 | 300 |
2007/08/01 | 591 | 591 | 591 | 591 | 100 |
2007/07/31 | 620 | 620 | 590 | 590 | 600 |
2007/07/30 | 580 | 590 | 580 | 590 | 3,100 |
2007/07/27 | 570 | 600 | 570 | 586 | 9,100 |
2007/07/26 | 606 | 615 | 600 | 600 | 4,800 |
2007/07/25 | 614 | 615 | 600 | 604 | 3,500 |
2007/07/24 | 613 | 615 | 612 | 615 | 800 |
2007/07/23 | 612 | 612 | 612 | 612 | 2,000 |
2007/07/20 | 615 | 615 | 612 | 612 | 5,900 |
2007/07/19 | 628 | 628 | 616 | 616 | 1,400 |
2007/07/18 | 620 | 620 | 618 | 618 | 2,200 |
2007/07/17 | 625 | 626 | 620 | 622 | 500 |
2007/07/13 | 621 | 621 | 620 | 620 | 1,800 |
2007/07/12 | 629 | 629 | 620 | 620 | 1,300 |
2007/07/11 | 631 | 631 | 620 | 630 | 800 |
2007/07/10 | 629 | 629 | 621 | 621 | 1,500 |
2007/07/09 | 621 | 621 | 618 | 619 | 40,900 |
2007/07/06 | 620 | 620 | 620 | 620 | 2,200 |
2007/07/05 | 622 | 623 | 622 | 622 | 1,800 |
2007/07/04 | 615 | 622 | 615 | 622 | 1,000 |
2007/07/03 | 620 | 620 | 613 | 613 | 1,500 |
2007/07/02 | 619 | 623 | 612 | 623 | 6,800 |
2007/06/29 | 616 | 624 | 615 | 615 | 2,000 |
2007/06/28 | 620 | 620 | 615 | 618 | 10,700 |
2007/06/27 | 624 | 624 | 621 | 621 | 2,600 |
2007/06/26 | 621 | 625 | 621 | 625 | 9,200 |
2007/06/25 | 613 | 638 | 613 | 621 | 2,400 |
2007/06/22 | 617 | 620 | 617 | 620 | 1,300 |
2007/06/21 | 628 | 629 | 615 | 615 | 2,000 |
2007/06/20 | 630 | 630 | 611 | 626 | 10,600 |
2007/06/19 | 626 | 631 | 626 | 630 | 700 |
2007/06/18 | 637 | 638 | 626 | 626 | 2,100 |
2007/06/15 | 620 | 632 | 615 | 618 | 4,600 |
2007/06/14 | 630 | 640 | 630 | 640 | 400 |
2007/06/13 | 605 | 610 | 601 | 610 | 2,700 |
2007/06/12 | 620 | 620 | 614 | 614 | 11,500 |
2007/06/11 | 630 | 630 | 624 | 624 | 7,900 |
2007/06/08 | 645 | 660 | 630 | 630 | 5,300 |
2007/06/07 | 624 | 650 | 624 | 650 | 2,000 |
2007/06/06 | 655 | 656 | 644 | 644 | 4,700 |
2007/06/05 | 655 | 660 | 655 | 655 | 4,900 |
2007/06/04 | 674 | 674 | 655 | 655 | 1,400 |
2007/06/01 | 669 | 669 | 656 | 665 | 3,200 |
2007/05/31 | 662 | 670 | 655 | 669 | 4,100 |
2007/05/30 | 633 | 649 | 630 | 642 | 2,600 |
2007/05/29 | 625 | 630 | 625 | 630 | 900 |
2007/05/28 | 619 | 623 | 619 | 623 | 3,800 |
2007/05/25 | 615 | 618 | 610 | 618 | 1,400 |
2007/05/24 | 590 | 605 | 590 | 605 | 54,300 |
2007/05/23 | 570 | 620 | 570 | 610 | 53,000 |
2007/05/22 | 558 | 572 | 558 | 571 | 3,700 |
2007/05/21 | 580 | 581 | 576 | 576 | 3,200 |
2007/05/18 | 609 | 609 | 593 | 600 | 5,900 |
2007/05/17 | 612 | 612 | 611 | 611 | 600 |
2007/05/16 | 610 | 619 | 610 | 619 | 1,800 |
2007/05/15 | 610 | 616 | 603 | 615 | 8,900 |
2007/05/14 | 609 | 613 | 605 | 610 | 9,800 |
2007/05/11 | 635 | 650 | 631 | 640 | 10,100 |
2007/05/10 | 685 | 689 | 680 | 686 | 2,200 |
2007/05/09 | 685 | 685 | 685 | 685 | 200 |
2007/05/08 | 690 | 690 | 685 | 685 | 12,600 |
2007/05/07 | 680 | 694 | 680 | 694 | 2,400 |
2007/05/02 | 683 | 683 | 683 | 683 | 100 |
2007/05/01 | 685 | 685 | 685 | 685 | 100 |
2007/04/27 | 675 | 675 | 670 | 675 | 3,100 |
2007/04/26 | 666 | 673 | 664 | 673 | 5,400 |
2007/04/25 | 671 | 674 | 663 | 673 | 1,700 |
2007/04/24 | 664 | 672 | 664 | 672 | 1,300 |
2007/04/23 | 664 | 665 | 663 | 663 | 2,200 |
2007/04/20 | 665 | 665 | 662 | 663 | 2,000 |
2007/04/19 | 662 | 675 | 662 | 666 | 6,200 |
2007/04/18 | 683 | 683 | 681 | 682 | 800 |
2007/04/17 | 693 | 693 | 683 | 683 | 2,300 |
2007/04/16 | 693 | 693 | 691 | 692 | 1,000 |
2007/04/13 | 697 | 697 | 694 | 694 | 1,300 |
2007/04/12 | 697 | 697 | 696 | 697 | 1,000 |
2007/04/11 | 703 | 703 | 696 | 703 | 1,000 |
2007/04/10 | 705 | 705 | 697 | 704 | 2,100 |
2007/04/09 | 699 | 704 | 697 | 704 | 1,200 |
2007/04/06 | 699 | 699 | 696 | 697 | 800 |
2007/04/05 | 696 | 697 | 695 | 695 | 2,200 |
2007/04/04 | 700 | 700 | 695 | 696 | 3,400 |
2007/04/03 | 707 | 707 | 701 | 701 | 600 |
2007/04/02 | 706 | 710 | 700 | 700 | 1,800 |
2007/03/30 | 710 | 710 | 705 | 705 | 1,000 |
2007/03/29 | 710 | 713 | 701 | 710 | 2,500 |
2007/03/28 | 716 | 716 | 716 | 716 | 100 |
2007/03/27 | 709 | 718 | 709 | 718 | 1,800 |
2007/03/26 | 743 | 743 | 735 | 739 | 3,300 |
2007/03/23 | 720 | 735 | 701 | 734 | 8,300 |
2007/03/22 | 731 | 731 | 728 | 728 | 1,000 |
2007/03/20 | 731 | 732 | 727 | 729 | 8,300 |
2007/03/19 | 731 | 731 | 730 | 731 | 900 |
2007/03/16 | 733 | 734 | 730 | 731 | 16,600 |
2007/03/15 | 735 | 738 | 730 | 732 | 7,800 |
2007/03/14 | 740 | 740 | 729 | 740 | 6,400 |
2007/03/13 | 743 | 748 | 740 | 748 | 1,500 |
2007/03/12 | 730 | 740 | 730 | 739 | 3,100 |
2007/03/09 | 735 | 740 | 722 | 725 | 7,000 |
2007/03/08 | 714 | 729 | 714 | 729 | 5,200 |
2007/03/07 | 725 | 735 | 710 | 710 | 2,400 |
2007/03/06 | 695 | 720 | 695 | 704 | 9,200 |
2007/03/05 | 713 | 720 | 700 | 700 | 6,800 |
2007/03/02 | 750 | 750 | 720 | 730 | 3,200 |
2007/03/01 | 746 | 749 | 740 | 749 | 4,900 |
2007/02/28 | 688 | 746 | 688 | 743 | 10,000 |
2007/02/27 | 777 | 778 | 768 | 768 | 2,800 |
2007/02/26 | 765 | 778 | 765 | 773 | 4,700 |
2007/02/23 | 756 | 765 | 746 | 765 | 7,300 |
2007/02/22 | 760 | 760 | 756 | 756 | 1,300 |
2007/02/21 | 761 | 761 | 760 | 760 | 1,500 |
2007/02/20 | 768 | 768 | 759 | 760 | 1,600 |
2007/02/19 | 760 | 763 | 758 | 758 | 1,100 |
2007/02/16 | 770 | 770 | 756 | 760 | 2,300 |
2007/02/15 | 765 | 765 | 753 | 759 | 1,500 |
2007/02/14 | 750 | 750 | 747 | 750 | 4,100 |
2007/02/13 | 747 | 747 | 746 | 747 | 1,600 |
2007/02/09 | 742 | 746 | 742 | 746 | 3,100 |
2007/02/08 | 750 | 750 | 745 | 745 | 2,300 |
2007/02/07 | 754 | 754 | 750 | 750 | 1,500 |
2007/02/06 | 745 | 754 | 742 | 751 | 3,000 |
2007/02/05 | 756 | 756 | 743 | 750 | 9,000 |
2007/02/02 | 760 | 769 | 756 | 762 | 3,600 |
2007/02/01 | 761 | 763 | 754 | 754 | 1,700 |
2007/01/31 | 770 | 770 | 751 | 764 | 3,200 |
2007/01/30 | 780 | 780 | 770 | 774 | 4,400 |
2007/01/29 | 766 | 780 | 760 | 780 | 5,300 |
2007/01/26 | 760 | 767 | 750 | 767 | 6,900 |
2007/01/25 | 767 | 777 | 758 | 770 | 9,300 |
2007/01/24 | 740 | 759 | 738 | 757 | 6,500 |
2007/01/23 | 744 | 748 | 739 | 740 | 7,500 |
2007/01/22 | 738 | 749 | 734 | 749 | 3,700 |
2007/01/19 | 727 | 739 | 725 | 739 | 10,600 |
2007/01/18 | 730 | 730 | 723 | 723 | 900 |
2007/01/17 | 728 | 729 | 720 | 729 | 9,200 |
2007/01/16 | 727 | 730 | 720 | 727 | 11,700 |
2007/01/15 | 728 | 730 | 722 | 728 | 5,300 |
2007/01/12 | 729 | 729 | 719 | 720 | 6,900 |
2007/01/11 | 729 | 730 | 723 | 728 | 1,500 |
2007/01/10 | 729 | 730 | 726 | 726 | 1,800 |
2007/01/09 | 729 | 730 | 720 | 729 | 9,600 |
2007/01/05 | 729 | 729 | 715 | 727 | 4,200 |
2007/01/04 | 721 | 724 | 716 | 724 | 2,600 |