ウィザス(9696)の株価時系列情報
ウィザス(9696)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 |
---|---|---|---|---|---|
1998/12/30 | 312 | 312 | 312 | 312 | 2,000 |
1998/12/29 | 315 | 322 | 315 | 322 | 2,000 |
1998/12/25 | 340 | 350 | 340 | 350 | 3,000 |
1998/12/22 | 350 | 350 | 350 | 350 | 1,000 |
1998/12/21 | 355 | 355 | 355 | 355 | 3,000 |
1998/12/18 | 353 | 353 | 353 | 353 | 183,000 |
1998/12/16 | 365 | 365 | 365 | 365 | 2,000 |
1998/12/15 | 359 | 360 | 359 | 360 | 2,000 |
1998/12/14 | 359 | 359 | 359 | 359 | 10,000 |
1998/12/11 | 313 | 330 | 313 | 330 | 2,000 |
1998/12/10 | 320 | 320 | 313 | 313 | 2,000 |
1998/12/09 | 350 | 350 | 350 | 350 | 2,000 |
1998/12/08 | 339 | 360 | 339 | 360 | 20,000 |
1998/12/07 | 340 | 340 | 340 | 340 | 2,000 |
1998/12/04 | 330 | 330 | 311 | 311 | 4,000 |
1998/12/02 | 339 | 339 | 339 | 339 | 2,000 |
1998/11/30 | 329 | 350 | 329 | 350 | 14,000 |
1998/11/27 | 310 | 330 | 295 | 320 | 11,000 |
1998/11/26 | 300 | 310 | 300 | 310 | 6,000 |
1998/11/25 | 292 | 300 | 283 | 300 | 7,000 |
1998/11/20 | 298 | 299 | 298 | 299 | 2,000 |
1998/11/19 | 295 | 295 | 295 | 295 | 3,000 |
1998/11/17 | 295 | 295 | 295 | 295 | 1,000 |
1998/11/16 | 285 | 295 | 285 | 295 | 12,000 |
1998/11/06 | 285 | 285 | 285 | 285 | 1,000 |
1998/11/05 | 282 | 282 | 282 | 282 | 2,000 |
1998/11/04 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/02 | 270 | 270 | 270 | 270 | 5,000 |
1998/10/28 | 270 | 270 | 270 | 270 | 2,000 |
1998/10/27 | 270 | 270 | 270 | 270 | 3,000 |
1998/10/26 | 270 | 270 | 270 | 270 | 5,000 |
1998/10/23 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/22 | 270 | 270 | 270 | 270 | 4,000 |
1998/10/21 | 270 | 270 | 270 | 270 | 9,000 |
1998/10/20 | 280 | 280 | 270 | 270 | 12,000 |
1998/10/16 | 272 | 272 | 272 | 272 | 4,000 |
1998/10/13 | 280 | 280 | 280 | 280 | 2,000 |
1998/10/08 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/05 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/02 | 282 | 282 | 282 | 282 | 1,000 |
1998/10/01 | 290 | 290 | 282 | 282 | 4,000 |
1998/09/30 | 295 | 295 | 295 | 295 | 1,000 |
1998/09/29 | 295 | 295 | 295 | 295 | 48,000 |
1998/09/28 | 292 | 300 | 292 | 300 | 4,000 |
1998/09/24 | 286 | 286 | 286 | 286 | 3,000 |
1998/09/14 | 268 | 268 | 268 | 268 | 1,000 |
1998/09/11 | 268 | 268 | 268 | 268 | 2,000 |
1998/09/10 | 266 | 266 | 266 | 266 | 6,000 |
1998/09/09 | 275 | 275 | 275 | 275 | 1,000 |
1998/09/08 | 270 | 270 | 270 | 270 | 1,000 |
1998/09/03 | 266 | 266 | 266 | 266 | 2,000 |
1998/09/02 | 266 | 266 | 266 | 266 | 1,000 |
1998/09/01 | 260 | 260 | 260 | 260 | 2,000 |
1998/08/31 | 279 | 279 | 265 | 265 | 7,000 |
1998/08/27 | 282 | 282 | 282 | 282 | 1,000 |
1998/08/26 | 282 | 283 | 280 | 280 | 5,000 |
1998/08/25 | 283 | 283 | 283 | 283 | 2,000 |
1998/08/24 | 290 | 290 | 282 | 282 | 5,000 |
1998/08/21 | 290 | 290 | 290 | 290 | 4,000 |
1998/08/20 | 292 | 292 | 292 | 292 | 1,000 |
1998/08/18 | 290 | 290 | 290 | 290 | 5,000 |
1998/08/14 | 292 | 292 | 292 | 292 | 1,000 |
1998/08/12 | 292 | 292 | 292 | 292 | 1,000 |
1998/08/11 | 292 | 292 | 292 | 292 | 1,000 |
1998/08/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/05 | 299 | 299 | 299 | 299 | 1,000 |
1998/08/04 | 301 | 301 | 301 | 301 | 1,000 |
1998/08/03 | 302 | 302 | 302 | 302 | 5,000 |
1998/07/30 | 300 | 302 | 300 | 302 | 15,000 |
1998/07/29 | 300 | 300 | 300 | 300 | 2,000 |
1998/07/28 | 310 | 310 | 302 | 302 | 8,000 |
1998/07/24 | 314 | 320 | 302 | 302 | 9,000 |
1998/07/22 | 322 | 322 | 322 | 322 | 4,000 |
1998/07/21 | 322 | 323 | 322 | 322 | 15,000 |
1998/07/17 | 321 | 322 | 321 | 321 | 14,000 |
1998/07/16 | 321 | 321 | 321 | 321 | 1,000 |
1998/07/15 | 310 | 310 | 310 | 310 | 30,000 |
1998/07/14 | 305 | 305 | 305 | 305 | 1,000 |
1998/07/09 | 305 | 305 | 300 | 300 | 5,000 |
1998/07/08 | 306 | 306 | 306 | 306 | 1,000 |
1998/07/07 | 305 | 306 | 305 | 306 | 4,000 |
1998/07/06 | 305 | 305 | 305 | 305 | 5,000 |
1998/07/02 | 310 | 310 | 310 | 310 | 13,000 |
1998/07/01 | 310 | 310 | 310 | 310 | 1,000 |
1998/06/30 | 318 | 318 | 310 | 317 | 6,000 |
1998/06/29 | 318 | 318 | 318 | 318 | 1,000 |
1998/06/26 | 300 | 310 | 300 | 310 | 20,000 |
1998/06/25 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/24 | 280 | 280 | 278 | 278 | 3,000 |
1998/06/23 | 270 | 280 | 270 | 280 | 3,000 |
1998/06/22 | 271 | 271 | 270 | 270 | 8,000 |
1998/06/19 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/18 | 271 | 271 | 270 | 270 | 19,000 |
1998/06/17 | 280 | 280 | 270 | 270 | 29,000 |
1998/06/16 | 280 | 280 | 280 | 280 | 3,000 |
1998/06/15 | 280 | 280 | 280 | 280 | 9,000 |
1998/06/12 | 280 | 280 | 280 | 280 | 2,000 |
1998/06/09 | 286 | 286 | 284 | 285 | 12,000 |
1998/06/08 | 285 | 285 | 285 | 285 | 5,000 |
1998/06/05 | 285 | 285 | 285 | 285 | 2,000 |
1998/06/04 | 294 | 294 | 285 | 285 | 3,000 |
1998/06/03 | 295 | 295 | 295 | 295 | 1,000 |
1998/06/02 | 295 | 295 | 295 | 295 | 4,000 |
1998/06/01 | 294 | 296 | 294 | 296 | 15,000 |
1998/05/29 | 294 | 294 | 294 | 294 | 4,000 |
1998/05/28 | 294 | 294 | 294 | 294 | 4,000 |
1998/05/27 | 299 | 299 | 294 | 294 | 5,000 |
1998/05/26 | 290 | 299 | 289 | 299 | 29,000 |
1998/05/21 | 300 | 300 | 299 | 299 | 8,000 |
1998/05/20 | 295 | 299 | 290 | 290 | 6,000 |
1998/05/19 | 290 | 290 | 290 | 290 | 1,000 |
1998/05/15 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/13 | 300 | 300 | 300 | 300 | 5,000 |
1998/05/07 | 322 | 322 | 322 | 322 | 1,000 |
1998/04/28 | 320 | 320 | 320 | 320 | 2,000 |
1998/04/22 | 307 | 340 | 307 | 340 | 9,000 |
1998/04/21 | 307 | 307 | 307 | 307 | 5,000 |
1998/04/16 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/07 | 315 | 315 | 315 | 315 | 1,000 |
1998/04/03 | 337 | 337 | 337 | 337 | 1,000 |
1998/03/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/03/26 | 362 | 362 | 360 | 360 | 2,000 |
1998/03/25 | 360 | 360 | 360 | 360 | 2,000 |
1998/03/24 | 360 | 360 | 360 | 360 | 3,000 |
1998/03/19 | 360 | 360 | 360 | 360 | 2,000 |
1998/03/16 | 359 | 365 | 359 | 361 | 6,000 |
1998/03/13 | 354 | 360 | 354 | 360 | 5,000 |
1998/03/12 | 354 | 354 | 354 | 354 | 1,000 |
1998/03/05 | 331 | 331 | 331 | 331 | 1,000 |
1998/03/03 | 322 | 329 | 322 | 329 | 2,000 |
1998/03/02 | 311 | 320 | 311 | 320 | 2,000 |
1998/02/26 | 330 | 330 | 330 | 330 | 1,000 |
1998/02/25 | 367 | 370 | 365 | 370 | 4,000 |
1998/02/23 | 365 | 365 | 365 | 365 | 1,000 |
1998/02/17 | 360 | 360 | 360 | 360 | 1,000 |
1998/02/16 | 362 | 368 | 362 | 368 | 2,000 |
1998/02/12 | 350 | 362 | 350 | 362 | 2,000 |
1998/02/09 | 362 | 362 | 351 | 351 | 2,000 |
1998/02/06 | 362 | 362 | 362 | 362 | 1,000 |
1998/02/04 | 363 | 373 | 350 | 350 | 3,000 |
1998/02/02 | 350 | 350 | 320 | 320 | 5,000 |
1998/01/29 | 350 | 375 | 350 | 375 | 10,000 |
1998/01/28 | 340 | 340 | 340 | 340 | 2,000 |
1998/01/27 | 330 | 340 | 330 | 340 | 5,000 |
1998/01/23 | 315 | 315 | 315 | 315 | 2,000 |
1998/01/22 | 295 | 295 | 290 | 290 | 2,000 |
1998/01/21 | 299 | 299 | 299 | 299 | 1,000 |
1998/01/20 | 292 | 292 | 292 | 292 | 5,000 |
1998/01/19 | 292 | 292 | 292 | 292 | 1,000 |
1998/01/09 | 300 | 300 | 300 | 300 | 2,000 |
1998/01/06 | 315 | 315 | 315 | 315 | 1,000 |