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 |
---|---|---|---|---|---|
2000/12/29 | 330 | 330 | 315 | 330 | 35,000 |
2000/12/28 | 325 | 330 | 320 | 330 | 28,000 |
2000/12/26 | 335 | 335 | 330 | 330 | 12,000 |
2000/12/25 | 320 | 330 | 320 | 330 | 3,000 |
2000/12/22 | 330 | 335 | 320 | 330 | 9,000 |
2000/12/21 | 315 | 325 | 315 | 320 | 6,000 |
2000/12/20 | 325 | 325 | 320 | 320 | 2,000 |
2000/12/19 | 335 | 335 | 335 | 335 | 1,000 |
2000/12/15 | 335 | 340 | 330 | 335 | 11,000 |
2000/12/14 | 325 | 335 | 325 | 335 | 2,000 |
2000/12/12 | 335 | 335 | 335 | 335 | 5,000 |
2000/12/11 | 335 | 345 | 331 | 345 | 7,000 |
2000/12/08 | 340 | 340 | 330 | 330 | 6,000 |
2000/12/07 | 315 | 350 | 315 | 350 | 8,000 |
2000/12/06 | 305 | 315 | 305 | 315 | 9,000 |
2000/12/05 | 295 | 300 | 295 | 300 | 14,000 |
2000/12/04 | 310 | 310 | 295 | 295 | 5,000 |
2000/12/01 | 320 | 325 | 310 | 310 | 20,000 |
2000/11/30 | 325 | 325 | 320 | 325 | 10,000 |
2000/11/29 | 326 | 330 | 320 | 320 | 97,000 |
2000/11/28 | 330 | 330 | 330 | 330 | 4,000 |
2000/11/27 | 330 | 330 | 325 | 325 | 5,000 |
2000/11/24 | 317 | 325 | 317 | 322 | 24,000 |
2000/11/22 | 317 | 325 | 317 | 325 | 7,000 |
2000/11/21 | 317 | 325 | 317 | 325 | 3,000 |
2000/11/20 | 325 | 325 | 320 | 325 | 6,000 |
2000/11/16 | 330 | 330 | 325 | 326 | 8,000 |
2000/11/15 | 330 | 330 | 325 | 330 | 4,000 |
2000/11/14 | 322 | 325 | 321 | 325 | 8,000 |
2000/11/13 | 325 | 330 | 325 | 325 | 11,000 |
2000/11/10 | 330 | 330 | 330 | 330 | 4,000 |
2000/11/09 | 330 | 334 | 330 | 330 | 8,000 |
2000/11/08 | 330 | 334 | 325 | 325 | 8,000 |
2000/11/07 | 321 | 325 | 321 | 325 | 2,000 |
2000/11/06 | 330 | 330 | 321 | 330 | 11,000 |
2000/11/02 | 330 | 330 | 330 | 330 | 6,000 |
2000/10/31 | 330 | 330 | 320 | 330 | 25,000 |
2000/10/30 | 340 | 340 | 316 | 325 | 11,000 |
2000/10/26 | 330 | 345 | 330 | 340 | 9,000 |
2000/10/25 | 325 | 330 | 325 | 330 | 4,000 |
2000/10/24 | 330 | 330 | 330 | 330 | 3,000 |
2000/10/23 | 325 | 330 | 325 | 330 | 5,000 |
2000/10/20 | 330 | 330 | 330 | 330 | 1,000 |
2000/10/19 | 330 | 330 | 320 | 325 | 11,000 |
2000/10/18 | 325 | 330 | 325 | 330 | 4,000 |
2000/10/17 | 330 | 330 | 330 | 330 | 3,000 |
2000/10/16 | 330 | 330 | 330 | 330 | 3,000 |
2000/10/13 | 315 | 325 | 315 | 325 | 16,000 |
2000/10/12 | 325 | 330 | 325 | 325 | 8,000 |
2000/10/11 | 325 | 330 | 325 | 330 | 4,000 |
2000/10/10 | 340 | 340 | 325 | 330 | 7,000 |
2000/10/06 | 340 | 340 | 340 | 340 | 2,000 |
2000/10/05 | 340 | 340 | 340 | 340 | 2,000 |
2000/10/04 | 320 | 325 | 320 | 325 | 2,000 |
2000/10/03 | 315 | 325 | 315 | 325 | 21,000 |
2000/10/02 | 331 | 331 | 315 | 325 | 7,000 |
2000/09/29 | 320 | 330 | 310 | 315 | 59,000 |
2000/09/28 | 335 | 350 | 330 | 335 | 14,000 |
2000/09/27 | 360 | 360 | 360 | 360 | 4,000 |
2000/09/26 | 360 | 360 | 355 | 360 | 16,000 |
2000/09/25 | 400 | 400 | 340 | 360 | 8,000 |
2000/09/22 | 400 | 400 | 360 | 400 | 12,000 |
2000/09/21 | 400 | 400 | 350 | 400 | 13,000 |
2000/09/20 | 340 | 345 | 330 | 345 | 6,000 |
2000/09/19 | 320 | 330 | 320 | 330 | 11,000 |
2000/09/14 | 325 | 325 | 325 | 325 | 6,000 |
2000/09/13 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/12 | 325 | 325 | 320 | 325 | 4,000 |
2000/09/11 | 325 | 325 | 310 | 320 | 7,000 |
2000/09/07 | 310 | 320 | 310 | 320 | 8,000 |
2000/09/06 | 345 | 350 | 320 | 330 | 13,000 |
2000/09/05 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/04 | 355 | 360 | 355 | 360 | 21,000 |
2000/09/01 | 355 | 360 | 355 | 360 | 4,000 |
2000/08/31 | 365 | 380 | 365 | 365 | 10,000 |
2000/08/30 | 355 | 364 | 355 | 364 | 7,000 |
2000/08/28 | 370 | 370 | 360 | 360 | 8,000 |
2000/08/25 | 360 | 360 | 350 | 360 | 15,000 |
2000/08/24 | 360 | 360 | 355 | 355 | 3,000 |
2000/08/23 | 365 | 365 | 365 | 365 | 2,000 |
2000/08/22 | 365 | 365 | 365 | 365 | 1,000 |
2000/08/21 | 370 | 370 | 360 | 360 | 2,000 |
2000/08/17 | 370 | 370 | 365 | 365 | 4,000 |
2000/08/16 | 370 | 370 | 360 | 365 | 8,000 |
2000/08/15 | 370 | 370 | 360 | 360 | 12,000 |
2000/08/14 | 360 | 370 | 360 | 365 | 14,000 |
2000/08/11 | 380 | 380 | 360 | 365 | 88,000 |
2000/08/10 | 365 | 380 | 365 | 375 | 31,000 |
2000/08/09 | 370 | 375 | 360 | 370 | 18,000 |
2000/08/08 | 360 | 360 | 360 | 360 | 2,000 |
2000/08/07 | 365 | 370 | 365 | 365 | 34,000 |
2000/08/04 | 375 | 385 | 365 | 365 | 10,000 |
2000/08/03 | 370 | 370 | 370 | 370 | 2,000 |
2000/08/02 | 360 | 370 | 360 | 370 | 3,000 |
2000/08/01 | 380 | 380 | 380 | 380 | 2,000 |
2000/07/31 | 375 | 390 | 375 | 375 | 8,000 |
2000/07/27 | 380 | 395 | 380 | 385 | 16,000 |
2000/07/26 | 395 | 410 | 390 | 390 | 14,000 |
2000/07/25 | 395 | 395 | 390 | 395 | 9,000 |
2000/07/24 | 395 | 400 | 395 | 400 | 2,000 |
2000/07/21 | 405 | 405 | 400 | 400 | 10,000 |
2000/07/19 | 415 | 415 | 405 | 410 | 15,000 |
2000/07/18 | 410 | 415 | 410 | 415 | 7,000 |
2000/07/17 | 405 | 405 | 400 | 401 | 3,000 |
2000/07/14 | 405 | 415 | 400 | 400 | 8,000 |
2000/07/13 | 415 | 415 | 415 | 415 | 7,000 |
2000/07/12 | 415 | 415 | 415 | 415 | 1,000 |
2000/07/11 | 405 | 420 | 405 | 415 | 9,000 |
2000/07/10 | 410 | 415 | 410 | 415 | 13,000 |
2000/07/07 | 415 | 415 | 415 | 415 | 8,000 |
2000/07/06 | 420 | 420 | 401 | 410 | 10,000 |
2000/07/05 | 410 | 410 | 410 | 410 | 4,000 |
2000/07/04 | 410 | 410 | 410 | 410 | 2,000 |
2000/07/03 | 420 | 420 | 405 | 410 | 3,000 |
2000/06/30 | 410 | 410 | 400 | 410 | 16,000 |
2000/06/28 | 395 | 395 | 395 | 395 | 1,000 |
2000/06/26 | 400 | 404 | 395 | 396 | 9,000 |
2000/06/22 | 370 | 390 | 370 | 390 | 9,000 |
2000/06/20 | 385 | 390 | 380 | 380 | 6,000 |
2000/06/16 | 385 | 385 | 385 | 385 | 1,000 |
2000/06/15 | 395 | 395 | 395 | 395 | 1,000 |
2000/06/14 | 395 | 395 | 395 | 395 | 1,000 |
2000/06/12 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/09 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/07 | 415 | 415 | 415 | 415 | 1,000 |
2000/06/06 | 380 | 414 | 380 | 414 | 20,000 |
2000/06/05 | 380 | 385 | 380 | 385 | 6,000 |
2000/06/02 | 380 | 385 | 380 | 385 | 5,000 |
2000/06/01 | 385 | 390 | 380 | 385 | 11,000 |
2000/05/31 | 395 | 395 | 395 | 395 | 2,000 |
2000/05/30 | 385 | 390 | 385 | 390 | 4,000 |
2000/05/29 | 390 | 390 | 390 | 390 | 3,000 |
2000/05/26 | 380 | 390 | 380 | 380 | 19,000 |
2000/05/25 | 380 | 380 | 380 | 380 | 8,000 |
2000/05/24 | 370 | 380 | 370 | 375 | 10,000 |
2000/05/23 | 390 | 390 | 371 | 380 | 14,000 |
2000/05/22 | 415 | 415 | 400 | 400 | 4,000 |
2000/05/19 | 410 | 415 | 405 | 410 | 19,000 |
2000/05/17 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/16 | 415 | 415 | 410 | 410 | 3,000 |
2000/05/12 | 400 | 415 | 400 | 415 | 5,000 |
2000/05/11 | 420 | 420 | 410 | 415 | 9,000 |
2000/05/10 | 420 | 420 | 415 | 415 | 2,000 |
2000/05/09 | 430 | 430 | 430 | 430 | 5,000 |
2000/05/08 | 430 | 430 | 430 | 430 | 2,000 |
2000/05/02 | 430 | 430 | 430 | 430 | 8,000 |
2000/04/28 | 430 | 460 | 430 | 460 | 3,000 |
2000/04/27 | 435 | 435 | 435 | 435 | 2,000 |
2000/04/26 | 450 | 450 | 435 | 435 | 14,000 |
2000/04/25 | 450 | 450 | 450 | 450 | 2,000 |
2000/04/20 | 450 | 459 | 450 | 459 | 6,000 |
2000/04/18 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/14 | 460 | 480 | 460 | 460 | 9,000 |
2000/04/07 | 480 | 490 | 480 | 490 | 3,000 |
2000/04/06 | 480 | 500 | 480 | 500 | 3,000 |
2000/04/05 | 480 | 480 | 480 | 480 | 5,000 |
2000/04/04 | 480 | 486 | 460 | 485 | 11,000 |
2000/03/31 | 480 | 490 | 480 | 490 | 5,000 |
2000/03/30 | 460 | 480 | 460 | 480 | 3,000 |
2000/03/29 | 479 | 479 | 460 | 460 | 7,000 |
2000/03/28 | 484 | 484 | 484 | 484 | 2,000 |
2000/03/27 | 470 | 500 | 470 | 490 | 6,000 |
2000/03/24 | 461 | 461 | 450 | 455 | 8,000 |
2000/03/21 | 470 | 470 | 460 | 460 | 4,000 |
2000/03/17 | 460 | 470 | 460 | 470 | 4,000 |
2000/03/16 | 470 | 470 | 455 | 455 | 12,000 |
2000/03/15 | 489 | 489 | 475 | 475 | 11,000 |
2000/03/14 | 490 | 490 | 490 | 490 | 1,000 |
2000/03/08 | 475 | 475 | 475 | 475 | 1,000 |
2000/03/06 | 500 | 500 | 500 | 500 | 6,000 |
2000/03/03 | 500 | 500 | 500 | 500 | 3,000 |
2000/03/02 | 500 | 500 | 495 | 495 | 13,000 |
2000/03/01 | 500 | 505 | 500 | 500 | 10,000 |
2000/02/29 | 510 | 510 | 510 | 510 | 3,000 |
2000/02/28 | 512 | 512 | 510 | 510 | 3,000 |
2000/02/23 | 500 | 500 | 500 | 500 | 4,000 |
2000/02/22 | 520 | 520 | 520 | 520 | 7,000 |
2000/02/17 | 550 | 550 | 550 | 550 | 11,000 |
2000/02/16 | 570 | 570 | 570 | 570 | 2,000 |
2000/02/14 | 590 | 600 | 590 | 590 | 16,000 |
2000/02/10 | 590 | 609 | 590 | 609 | 5,000 |
2000/02/09 | 620 | 620 | 600 | 615 | 16,000 |
2000/02/08 | 600 | 620 | 598 | 620 | 15,000 |
2000/02/07 | 565 | 590 | 540 | 590 | 10,000 |
2000/02/04 | 565 | 565 | 565 | 565 | 7,000 |
2000/02/03 | 590 | 590 | 570 | 580 | 7,000 |
2000/02/02 | 580 | 600 | 570 | 570 | 26,000 |
2000/02/01 | 550 | 580 | 540 | 580 | 22,000 |
2000/01/31 | 540 | 550 | 530 | 550 | 10,000 |
2000/01/28 | 550 | 550 | 520 | 540 | 12,000 |
2000/01/27 | 535 | 550 | 535 | 550 | 18,000 |
2000/01/26 | 511 | 535 | 504 | 535 | 22,000 |
2000/01/25 | 510 | 510 | 510 | 510 | 3,000 |
2000/01/24 | 505 | 511 | 505 | 510 | 7,000 |
2000/01/21 | 500 | 504 | 500 | 504 | 2,000 |
2000/01/20 | 521 | 521 | 480 | 480 | 11,000 |
2000/01/19 | 515 | 515 | 502 | 502 | 7,000 |
2000/01/18 | 530 | 530 | 501 | 502 | 211,000 |
2000/01/17 | 500 | 521 | 499 | 521 | 7,000 |
2000/01/14 | 500 | 500 | 500 | 500 | 6,000 |
2000/01/13 | 500 | 500 | 495 | 500 | 5,000 |
2000/01/12 | 480 | 504 | 460 | 500 | 16,000 |
2000/01/11 | 480 | 480 | 460 | 460 | 6,000 |
2000/01/07 | 442 | 470 | 442 | 452 | 5,000 |
2000/01/06 | 443 | 470 | 441 | 441 | 16,000 |
2000/01/05 | 460 | 460 | 440 | 440 | 8,000 |