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 |
---|---|---|---|---|---|
2011/12/30 | 94 | 121 | 94 | 95 | 931,700 |
2011/12/29 | 93 | 95 | 90 | 92 | 16,500 |
2011/12/28 | 95 | 95 | 92 | 94 | 7,600 |
2011/12/27 | 95 | 96 | 95 | 95 | 4,200 |
2011/12/26 | 98 | 99 | 96 | 96 | 19,500 |
2011/12/22 | 98 | 99 | 96 | 98 | 4,900 |
2011/12/21 | 98 | 98 | 97 | 97 | 3,100 |
2011/12/20 | 97 | 98 | 96 | 98 | 9,000 |
2011/12/19 | 97 | 99 | 97 | 98 | 4,800 |
2011/12/16 | 100 | 100 | 96 | 98 | 14,400 |
2011/12/15 | 101 | 102 | 100 | 101 | 27,300 |
2011/12/14 | 97 | 104 | 97 | 100 | 96,100 |
2011/12/13 | 96 | 98 | 95 | 97 | 11,500 |
2011/12/12 | 96 | 99 | 96 | 99 | 3,600 |
2011/12/09 | 97 | 97 | 95 | 96 | 13,900 |
2011/12/08 | 98 | 98 | 97 | 97 | 1,100 |
2011/12/07 | 96 | 98 | 96 | 98 | 7,600 |
2011/12/06 | 101 | 101 | 96 | 99 | 27,900 |
2011/12/05 | 95 | 102 | 95 | 102 | 29,400 |
2011/12/02 | 93 | 101 | 93 | 96 | 64,800 |
2011/12/01 | 92 | 94 | 89 | 93 | 9,400 |
2011/11/30 | 92 | 94 | 91 | 92 | 3,600 |
2011/11/29 | 89 | 93 | 89 | 92 | 6,400 |
2011/11/28 | 88 | 92 | 87 | 92 | 12,100 |
2011/11/25 | 87 | 90 | 87 | 90 | 9,800 |
2011/11/24 | 90 | 91 | 90 | 91 | 800 |
2011/11/22 | 91 | 92 | 89 | 90 | 3,800 |
2011/11/21 | 92 | 102 | 89 | 92 | 48,000 |
2011/11/18 | 94 | 94 | 88 | 89 | 20,200 |
2011/11/17 | 95 | 95 | 90 | 94 | 11,700 |
2011/11/16 | 96 | 96 | 94 | 94 | 10,500 |
2011/11/15 | 97 | 97 | 92 | 96 | 36,800 |
2011/11/14 | 97 | 100 | 97 | 100 | 11,900 |
2011/11/11 | 97 | 98 | 96 | 97 | 21,900 |
2011/11/10 | 99 | 99 | 97 | 99 | 9,500 |
2011/11/09 | 100 | 102 | 97 | 99 | 29,900 |
2011/11/08 | 103 | 104 | 102 | 102 | 11,200 |
2011/11/07 | 102 | 104 | 101 | 104 | 5,800 |
2011/11/04 | 103 | 104 | 102 | 103 | 3,900 |
2011/11/02 | 104 | 104 | 102 | 103 | 9,700 |
2011/11/01 | 105 | 106 | 104 | 105 | 13,300 |
2011/10/31 | 105 | 106 | 105 | 106 | 7,100 |
2011/10/28 | 106 | 109 | 105 | 106 | 19,100 |
2011/10/27 | 103 | 105 | 103 | 105 | 10,100 |
2011/10/26 | 105 | 105 | 103 | 104 | 4,200 |
2011/10/25 | 103 | 105 | 103 | 104 | 13,400 |
2011/10/24 | 101 | 103 | 101 | 103 | 10,400 |
2011/10/21 | 103 | 104 | 102 | 104 | 21,300 |
2011/10/20 | 103 | 122 | 102 | 105 | 353,200 |
2011/10/19 | 105 | 105 | 101 | 104 | 16,200 |
2011/10/18 | 104 | 104 | 102 | 104 | 6,800 |
2011/10/17 | 104 | 106 | 104 | 104 | 13,000 |
2011/10/14 | 104 | 108 | 104 | 105 | 17,700 |
2011/10/13 | 107 | 107 | 103 | 104 | 30,200 |
2011/10/12 | 100 | 109 | 100 | 105 | 53,600 |
2011/10/11 | 101 | 101 | 99 | 101 | 18,500 |
2011/10/07 | 100 | 102 | 99 | 100 | 11,300 |
2011/10/06 | 103 | 103 | 99 | 100 | 18,200 |
2011/10/05 | 102 | 103 | 97 | 98 | 47,900 |
2011/10/04 | 100 | 103 | 97 | 103 | 35,200 |
2011/10/03 | 103 | 104 | 101 | 102 | 20,300 |
2011/09/30 | 103 | 107 | 102 | 105 | 29,500 |
2011/09/29 | 104 | 104 | 101 | 103 | 16,800 |
2011/09/28 | 107 | 107 | 103 | 104 | 32,400 |
2011/09/27 | 100 | 123 | 100 | 108 | 322,500 |
2011/09/26 | 112 | 117 | 96 | 96 | 42,800 |
2011/09/22 | 125 | 128 | 113 | 117 | 64,100 |
2011/09/21 | 114 | 133 | 113 | 119 | 289,300 |
2011/09/20 | 115 | 134 | 109 | 116 | 282,900 |
2011/09/16 | 113 | 118 | 109 | 114 | 80,000 |
2011/09/15 | 120 | 137 | 111 | 117 | 392,200 |
2011/09/14 | 105 | 150 | 105 | 120 | 923,600 |
2011/09/13 | 105 | 106 | 100 | 102 | 13,400 |
2011/09/12 | 101 | 104 | 101 | 104 | 7,400 |
2011/09/09 | 108 | 110 | 106 | 106 | 900 |
2011/09/08 | 107 | 107 | 106 | 107 | 1,700 |
2011/09/07 | 103 | 112 | 103 | 108 | 10,000 |
2011/09/06 | 106 | 106 | 103 | 104 | 10,500 |
2011/09/05 | 108 | 108 | 103 | 106 | 9,100 |
2011/09/02 | 110 | 110 | 106 | 110 | 11,400 |
2011/09/01 | 107 | 109 | 107 | 109 | 1,000 |
2011/08/31 | 109 | 110 | 108 | 109 | 8,400 |
2011/08/30 | 110 | 110 | 107 | 109 | 2,000 |
2011/08/29 | 108 | 110 | 104 | 110 | 7,500 |
2011/08/26 | 104 | 108 | 104 | 107 | 6,300 |
2011/08/25 | 101 | 115 | 101 | 104 | 67,100 |
2011/08/24 | 102 | 103 | 100 | 100 | 17,300 |
2011/08/23 | 105 | 105 | 101 | 103 | 9,800 |
2011/08/22 | 105 | 107 | 104 | 104 | 9,000 |
2011/08/19 | 112 | 112 | 106 | 110 | 9,700 |
2011/08/18 | 110 | 120 | 110 | 110 | 85,000 |
2011/08/17 | 104 | 114 | 104 | 109 | 39,500 |
2011/08/16 | 105 | 120 | 102 | 104 | 85,600 |
2011/08/15 | 103 | 104 | 100 | 103 | 17,600 |
2011/08/12 | 103 | 103 | 102 | 103 | 1,400 |
2011/08/11 | 98 | 103 | 97 | 103 | 5,800 |
2011/08/10 | 99 | 102 | 99 | 101 | 21,200 |
2011/08/09 | 97 | 97 | 90 | 96 | 24,700 |
2011/08/08 | 102 | 102 | 97 | 99 | 18,600 |
2011/08/05 | 101 | 103 | 100 | 103 | 17,300 |
2011/08/04 | 106 | 109 | 105 | 106 | 28,000 |
2011/08/03 | 106 | 125 | 105 | 109 | 156,500 |
2011/08/02 | 109 | 113 | 107 | 107 | 8,500 |
2011/08/01 | 109 | 110 | 100 | 109 | 8,300 |
2011/07/29 | 110 | 113 | 109 | 110 | 19,900 |
2011/07/28 | 114 | 115 | 111 | 113 | 17,000 |
2011/07/27 | 117 | 118 | 115 | 116 | 4,000 |
2011/07/26 | 116 | 120 | 115 | 117 | 12,800 |
2011/07/25 | 116 | 116 | 113 | 116 | 4,400 |
2011/07/22 | 115 | 116 | 115 | 115 | 5,800 |
2011/07/21 | 116 | 117 | 116 | 116 | 6,900 |
2011/07/20 | 117 | 117 | 115 | 116 | 11,200 |
2011/07/19 | 117 | 117 | 114 | 117 | 35,200 |
2011/07/15 | 122 | 122 | 118 | 119 | 16,600 |
2011/07/14 | 123 | 123 | 118 | 120 | 30,800 |
2011/07/13 | 118 | 120 | 117 | 120 | 7,900 |
2011/07/12 | 119 | 120 | 118 | 119 | 15,700 |
2011/07/11 | 123 | 124 | 120 | 121 | 40,300 |
2011/07/08 | 118 | 121 | 118 | 118 | 31,500 |
2011/07/07 | 116 | 117 | 116 | 117 | 10,400 |
2011/07/06 | 115 | 116 | 114 | 116 | 52,100 |
2011/07/05 | 119 | 126 | 117 | 117 | 138,900 |
2011/07/04 | 115 | 117 | 115 | 116 | 31,200 |
2011/07/01 | 120 | 120 | 116 | 117 | 39,600 |
2011/06/30 | 116 | 118 | 115 | 116 | 47,400 |
2011/06/29 | 114 | 118 | 113 | 118 | 43,300 |
2011/06/28 | 117 | 118 | 114 | 116 | 66,000 |
2011/06/27 | 117 | 118 | 113 | 114 | 57,500 |
2011/06/24 | 120 | 120 | 115 | 117 | 52,800 |
2011/06/23 | 121 | 124 | 117 | 120 | 106,900 |
2011/06/22 | 117 | 122 | 116 | 117 | 119,400 |
2011/06/21 | 118 | 131 | 115 | 122 | 480,300 |
2011/06/20 | 117 | 133 | 113 | 113 | 506,700 |
2011/06/17 | 117 | 119 | 112 | 114 | 78,500 |
2011/06/16 | 121 | 124 | 117 | 119 | 125,900 |
2011/06/15 | 125 | 135 | 117 | 122 | 354,800 |
2011/06/14 | 128 | 135 | 123 | 128 | 557,500 |
2011/06/13 | 129 | 169 | 125 | 138 | 2,825,000 |
2011/06/10 | 130 | 133 | 117 | 119 | 404,900 |
2011/06/09 | 128 | 172 | 127 | 140 | 2,501,700 |
2011/06/08 | 96 | 123 | 96 | 123 | 890,100 |
2011/06/07 | 96 | 100 | 93 | 93 | 12,700 |
2011/06/06 | 94 | 94 | 93 | 94 | 2,000 |
2011/06/03 | 92 | 94 | 92 | 94 | 2,600 |
2011/06/02 | 96 | 96 | 90 | 93 | 10,600 |
2011/06/01 | 95 | 95 | 93 | 94 | 5,100 |
2011/05/31 | 94 | 95 | 93 | 95 | 3,900 |
2011/05/30 | 95 | 95 | 86 | 95 | 23,900 |
2011/05/27 | 94 | 99 | 93 | 94 | 14,700 |
2011/05/26 | 95 | 95 | 93 | 93 | 3,600 |
2011/05/25 | 94 | 95 | 94 | 94 | 3,200 |
2011/05/24 | 95 | 95 | 93 | 94 | 20,000 |
2011/05/23 | 97 | 97 | 96 | 96 | 3,400 |
2011/05/20 | 102 | 102 | 96 | 97 | 14,300 |
2011/05/19 | 98 | 102 | 98 | 101 | 19,200 |
2011/05/18 | 96 | 100 | 95 | 97 | 10,200 |
2011/05/17 | 97 | 97 | 93 | 95 | 12,100 |
2011/05/16 | 98 | 98 | 95 | 96 | 17,600 |
2011/05/13 | 105 | 107 | 98 | 99 | 61,500 |
2011/05/12 | 105 | 106 | 100 | 100 | 42,800 |
2011/05/11 | 101 | 122 | 101 | 106 | 326,500 |
2011/05/10 | 104 | 104 | 98 | 98 | 23,600 |
2011/05/09 | 107 | 107 | 100 | 103 | 49,500 |
2011/05/06 | 101 | 121 | 100 | 110 | 492,600 |
2011/05/02 | 106 | 106 | 97 | 97 | 27,700 |
2011/04/28 | 95 | 115 | 93 | 99 | 126,700 |
2011/04/27 | 94 | 98 | 93 | 94 | 15,600 |
2011/04/26 | 91 | 98 | 91 | 94 | 11,600 |
2011/04/25 | 94 | 95 | 90 | 91 | 46,200 |
2011/04/22 | 96 | 120 | 93 | 93 | 389,800 |
2011/04/21 | 88 | 94 | 88 | 91 | 14,800 |
2011/04/20 | 89 | 89 | 87 | 88 | 6,000 |
2011/04/19 | 85 | 87 | 85 | 87 | 2,300 |
2011/04/18 | 85 | 90 | 83 | 87 | 6,400 |
2011/04/15 | 85 | 87 | 85 | 87 | 1,900 |
2011/04/14 | 85 | 86 | 84 | 85 | 3,700 |
2011/04/13 | 83 | 87 | 83 | 86 | 12,100 |
2011/04/12 | 87 | 88 | 86 | 88 | 4,100 |
2011/04/11 | 85 | 88 | 85 | 86 | 6,000 |
2011/04/08 | 88 | 91 | 88 | 89 | 3,000 |
2011/04/07 | 92 | 92 | 92 | 92 | 200 |
2011/04/06 | 90 | 92 | 90 | 92 | 3,000 |
2011/04/05 | 91 | 92 | 90 | 91 | 2,400 |
2011/04/04 | 95 | 95 | 90 | 93 | 7,800 |
2011/04/01 | 93 | 93 | 90 | 91 | 1,700 |
2011/03/31 | 91 | 92 | 91 | 92 | 2,900 |
2011/03/30 | 91 | 91 | 84 | 90 | 3,200 |
2011/03/29 | 90 | 93 | 89 | 93 | 4,400 |
2011/03/28 | 92 | 93 | 91 | 91 | 15,400 |
2011/03/25 | 92 | 94 | 86 | 92 | 22,600 |
2011/03/24 | 90 | 94 | 90 | 92 | 14,500 |
2011/03/23 | 96 | 96 | 90 | 90 | 62,600 |
2011/03/22 | 99 | 105 | 93 | 95 | 42,700 |
2011/03/18 | 73 | 88 | 73 | 84 | 49,800 |
2011/03/17 | 68 | 78 | 68 | 75 | 12,500 |
2011/03/16 | 67 | 75 | 63 | 68 | 35,900 |
2011/03/15 | 96 | 96 | 66 | 67 | 64,800 |
2011/03/14 | 95 | 118 | 95 | 96 | 51,300 |
2011/03/11 | 131 | 143 | 129 | 135 | 79,400 |
2011/03/10 | 130 | 135 | 128 | 133 | 7,000 |
2011/03/09 | 125 | 136 | 125 | 132 | 19,200 |
2011/03/08 | 127 | 129 | 123 | 129 | 19,800 |
2011/03/07 | 126 | 127 | 125 | 127 | 10,100 |
2011/03/04 | 126 | 128 | 126 | 128 | 15,400 |
2011/03/03 | 126 | 127 | 126 | 126 | 12,300 |
2011/03/02 | 127 | 128 | 126 | 127 | 12,600 |
2011/03/01 | 132 | 132 | 128 | 129 | 14,500 |
2011/02/28 | 130 | 134 | 129 | 130 | 14,400 |
2011/02/25 | 130 | 132 | 127 | 130 | 33,200 |
2011/02/24 | 136 | 139 | 130 | 130 | 91,900 |
2011/02/23 | 128 | 165 | 128 | 145 | 696,600 |
2011/02/22 | 133 | 140 | 128 | 128 | 39,600 |
2011/02/21 | 130 | 135 | 128 | 134 | 17,000 |
2011/02/18 | 129 | 132 | 125 | 130 | 19,200 |
2011/02/17 | 122 | 130 | 121 | 130 | 17,600 |
2011/02/16 | 123 | 123 | 121 | 123 | 4,000 |
2011/02/15 | 122 | 126 | 122 | 125 | 4,900 |
2011/02/14 | 127 | 127 | 125 | 127 | 5,100 |
2011/02/10 | 126 | 127 | 126 | 126 | 6,500 |
2011/02/09 | 127 | 127 | 126 | 126 | 1,200 |
2011/02/08 | 129 | 129 | 128 | 128 | 1,700 |
2011/02/07 | 128 | 131 | 127 | 128 | 5,800 |
2011/02/04 | 127 | 130 | 127 | 129 | 9,100 |
2011/02/03 | 126 | 129 | 125 | 126 | 6,300 |
2011/02/02 | 129 | 140 | 124 | 126 | 66,500 |
2011/02/01 | 123 | 124 | 122 | 122 | 13,600 |
2011/01/31 | 125 | 128 | 123 | 127 | 3,900 |
2011/01/28 | 125 | 129 | 124 | 129 | 8,200 |
2011/01/27 | 128 | 128 | 126 | 126 | 1,100 |
2011/01/26 | 127 | 129 | 126 | 129 | 9,100 |
2011/01/25 | 128 | 129 | 125 | 128 | 5,300 |
2011/01/24 | 126 | 130 | 122 | 126 | 26,600 |
2011/01/21 | 142 | 144 | 131 | 134 | 28,700 |
2011/01/20 | 133 | 137 | 133 | 137 | 17,400 |
2011/01/19 | 133 | 134 | 131 | 134 | 8,700 |
2011/01/18 | 134 | 134 | 132 | 133 | 14,200 |
2011/01/17 | 135 | 135 | 132 | 134 | 30,900 |
2011/01/14 | 136 | 152 | 134 | 135 | 237,200 |
2011/01/13 | 134 | 136 | 131 | 134 | 25,500 |
2011/01/12 | 133 | 133 | 130 | 132 | 11,700 |
2011/01/11 | 135 | 135 | 132 | 133 | 25,600 |
2011/01/07 | 137 | 138 | 134 | 136 | 40,200 |
2011/01/06 | 137 | 146 | 137 | 139 | 84,200 |
2011/01/05 | 137 | 159 | 136 | 140 | 311,000 |
2011/01/04 | 134 | 136 | 133 | 133 | 20,100 |