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 |
---|---|---|---|---|---|
2001/12/28 | 330 | 330 | 325 | 325 | 9,000 |
2001/12/27 | 316 | 325 | 316 | 325 | 5,000 |
2001/12/26 | 320 | 335 | 320 | 335 | 13,000 |
2001/12/25 | 315 | 320 | 315 | 320 | 204,000 |
2001/12/21 | 315 | 320 | 315 | 315 | 8,000 |
2001/12/20 | 350 | 350 | 320 | 330 | 15,000 |
2001/12/19 | 345 | 350 | 340 | 350 | 9,000 |
2001/12/18 | 345 | 350 | 335 | 350 | 22,000 |
2001/12/17 | 350 | 350 | 345 | 350 | 3,000 |
2001/12/14 | 345 | 350 | 345 | 350 | 5,000 |
2001/12/13 | 365 | 365 | 350 | 350 | 10,000 |
2001/12/12 | 365 | 365 | 360 | 360 | 3,000 |
2001/12/11 | 355 | 370 | 350 | 360 | 65,000 |
2001/12/10 | 361 | 365 | 360 | 365 | 8,000 |
2001/12/07 | 375 | 385 | 362 | 365 | 35,000 |
2001/12/06 | 365 | 370 | 360 | 370 | 24,000 |
2001/12/05 | 365 | 365 | 360 | 360 | 3,000 |
2001/12/04 | 365 | 365 | 360 | 362 | 8,000 |
2001/12/03 | 370 | 370 | 370 | 370 | 2,000 |
2001/11/30 | 370 | 370 | 370 | 370 | 12,000 |
2001/11/29 | 365 | 365 | 365 | 365 | 11,000 |
2001/11/28 | 365 | 365 | 360 | 360 | 10,000 |
2001/11/27 | 365 | 365 | 365 | 365 | 1,000 |
2001/11/26 | 351 | 369 | 351 | 360 | 18,000 |
2001/11/22 | 346 | 350 | 346 | 350 | 2,000 |
2001/11/21 | 351 | 351 | 350 | 351 | 5,000 |
2001/11/19 | 365 | 365 | 360 | 360 | 2,000 |
2001/11/16 | 360 | 375 | 360 | 370 | 29,000 |
2001/11/15 | 359 | 365 | 359 | 360 | 13,000 |
2001/11/14 | 354 | 359 | 353 | 359 | 18,000 |
2001/11/13 | 355 | 355 | 350 | 355 | 12,000 |
2001/11/12 | 351 | 351 | 350 | 350 | 2,000 |
2001/11/08 | 356 | 356 | 351 | 356 | 17,000 |
2001/11/07 | 350 | 356 | 350 | 354 | 20,000 |
2001/11/06 | 349 | 355 | 345 | 355 | 18,000 |
2001/11/05 | 355 | 355 | 350 | 354 | 3,000 |
2001/11/02 | 350 | 354 | 350 | 354 | 26,000 |
2001/11/01 | 346 | 350 | 341 | 350 | 19,000 |
2001/10/31 | 350 | 350 | 349 | 350 | 10,000 |
2001/10/30 | 350 | 350 | 345 | 350 | 16,000 |
2001/10/29 | 349 | 350 | 345 | 350 | 20,000 |
2001/10/26 | 340 | 350 | 330 | 345 | 37,000 |
2001/10/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/10/24 | 345 | 345 | 345 | 345 | 1,000 |
2001/10/23 | 335 | 350 | 335 | 345 | 28,000 |
2001/10/22 | 330 | 345 | 330 | 340 | 19,000 |
2001/10/18 | 335 | 335 | 335 | 335 | 2,000 |
2001/10/17 | 326 | 345 | 325 | 340 | 13,000 |
2001/10/15 | 335 | 340 | 330 | 330 | 7,000 |
2001/10/12 | 335 | 340 | 330 | 340 | 4,000 |
2001/10/11 | 330 | 330 | 330 | 330 | 3,000 |
2001/10/10 | 340 | 340 | 330 | 330 | 5,000 |
2001/10/09 | 330 | 330 | 330 | 330 | 3,000 |
2001/10/05 | 330 | 330 | 330 | 330 | 1,000 |
2001/10/03 | 325 | 335 | 325 | 335 | 11,000 |
2001/10/01 | 320 | 330 | 320 | 330 | 11,000 |
2001/09/28 | 325 | 325 | 325 | 325 | 1,000 |
2001/09/27 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/26 | 325 | 345 | 325 | 335 | 17,000 |
2001/09/25 | 325 | 325 | 320 | 325 | 6,000 |
2001/09/21 | 330 | 330 | 320 | 320 | 10,000 |
2001/09/20 | 320 | 320 | 315 | 320 | 7,000 |
2001/09/18 | 310 | 325 | 305 | 320 | 15,000 |
2001/09/17 | 320 | 325 | 315 | 320 | 14,000 |
2001/09/13 | 330 | 335 | 330 | 330 | 2,000 |
2001/09/12 | 330 | 335 | 310 | 335 | 11,000 |
2001/09/11 | 345 | 345 | 345 | 345 | 3,000 |
2001/09/10 | 358 | 360 | 350 | 350 | 14,000 |
2001/09/07 | 345 | 365 | 340 | 360 | 49,000 |
2001/09/06 | 335 | 350 | 335 | 340 | 16,000 |
2001/09/04 | 321 | 330 | 321 | 330 | 2,000 |
2001/09/03 | 325 | 325 | 325 | 325 | 1,000 |
2001/08/31 | 329 | 335 | 320 | 325 | 47,000 |
2001/08/30 | 330 | 330 | 320 | 320 | 11,000 |
2001/08/28 | 330 | 330 | 320 | 330 | 3,000 |
2001/08/27 | 340 | 340 | 330 | 330 | 16,000 |
2001/08/23 | 330 | 330 | 320 | 330 | 13,000 |
2001/08/22 | 335 | 335 | 335 | 335 | 2,000 |
2001/08/16 | 328 | 340 | 328 | 339 | 13,000 |
2001/08/15 | 327 | 330 | 327 | 328 | 8,000 |
2001/08/14 | 320 | 328 | 320 | 328 | 4,000 |
2001/08/13 | 320 | 325 | 320 | 320 | 10,000 |
2001/08/10 | 320 | 320 | 320 | 320 | 11,000 |
2001/08/09 | 320 | 325 | 320 | 320 | 6,000 |
2001/08/08 | 325 | 325 | 320 | 320 | 2,000 |
2001/08/07 | 325 | 325 | 325 | 325 | 1,000 |
2001/08/06 | 330 | 330 | 325 | 325 | 3,000 |
2001/08/03 | 320 | 325 | 310 | 325 | 21,000 |
2001/08/01 | 320 | 320 | 315 | 315 | 3,000 |
2001/07/30 | 320 | 320 | 315 | 315 | 5,000 |
2001/07/26 | 325 | 325 | 320 | 320 | 11,000 |
2001/07/25 | 320 | 320 | 320 | 320 | 7,000 |
2001/07/24 | 320 | 320 | 320 | 320 | 2,000 |
2001/07/23 | 329 | 330 | 310 | 320 | 24,000 |
2001/07/19 | 335 | 335 | 328 | 330 | 3,000 |
2001/07/18 | 334 | 335 | 334 | 334 | 4,000 |
2001/07/17 | 332 | 335 | 332 | 335 | 2,000 |
2001/07/16 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/13 | 340 | 340 | 335 | 336 | 6,000 |
2001/07/12 | 336 | 336 | 335 | 335 | 3,000 |
2001/07/11 | 336 | 336 | 336 | 336 | 1,000 |
2001/07/10 | 336 | 336 | 336 | 336 | 1,000 |
2001/07/09 | 334 | 340 | 334 | 340 | 12,000 |
2001/07/06 | 340 | 340 | 336 | 336 | 4,000 |
2001/07/05 | 340 | 341 | 331 | 339 | 14,000 |
2001/07/04 | 332 | 350 | 332 | 340 | 20,000 |
2001/07/03 | 330 | 333 | 330 | 333 | 6,000 |
2001/07/02 | 330 | 330 | 330 | 330 | 2,000 |
2001/06/29 | 330 | 338 | 325 | 330 | 31,000 |
2001/06/28 | 325 | 330 | 324 | 325 | 17,000 |
2001/06/27 | 325 | 330 | 323 | 325 | 15,000 |
2001/06/26 | 320 | 330 | 319 | 325 | 21,000 |
2001/06/25 | 315 | 320 | 314 | 319 | 22,000 |
2001/06/22 | 314 | 315 | 310 | 315 | 30,000 |
2001/06/21 | 315 | 315 | 311 | 315 | 10,000 |
2001/06/20 | 315 | 315 | 310 | 315 | 12,000 |
2001/06/19 | 315 | 315 | 315 | 315 | 9,000 |
2001/06/18 | 313 | 319 | 313 | 315 | 7,000 |
2001/06/15 | 315 | 315 | 315 | 315 | 1,000 |
2001/06/14 | 315 | 315 | 311 | 315 | 3,000 |
2001/06/13 | 310 | 311 | 310 | 311 | 5,000 |
2001/06/12 | 313 | 313 | 310 | 310 | 5,000 |
2001/06/11 | 311 | 315 | 310 | 313 | 20,000 |
2001/06/08 | 316 | 320 | 310 | 311 | 58,000 |
2001/06/07 | 324 | 325 | 320 | 320 | 21,000 |
2001/06/06 | 320 | 325 | 320 | 320 | 23,000 |
2001/06/05 | 326 | 326 | 320 | 320 | 28,000 |
2001/06/04 | 326 | 328 | 324 | 325 | 7,000 |
2001/06/01 | 327 | 330 | 327 | 330 | 5,000 |
2001/05/31 | 327 | 328 | 327 | 328 | 2,000 |
2001/05/30 | 333 | 333 | 330 | 330 | 5,000 |
2001/05/29 | 331 | 331 | 330 | 330 | 17,000 |
2001/05/28 | 328 | 345 | 328 | 331 | 13,000 |
2001/05/25 | 328 | 330 | 327 | 329 | 7,000 |
2001/05/24 | 330 | 332 | 329 | 332 | 18,000 |
2001/05/23 | 327 | 330 | 327 | 330 | 12,000 |
2001/05/22 | 335 | 335 | 330 | 330 | 2,000 |
2001/05/21 | 340 | 340 | 328 | 330 | 19,000 |
2001/05/18 | 330 | 330 | 330 | 330 | 1,000 |
2001/05/17 | 330 | 333 | 330 | 330 | 16,000 |
2001/05/16 | 325 | 330 | 325 | 330 | 2,000 |
2001/05/15 | 325 | 325 | 321 | 325 | 6,000 |
2001/05/14 | 326 | 335 | 321 | 330 | 17,000 |
2001/05/11 | 340 | 340 | 336 | 336 | 4,000 |
2001/05/10 | 331 | 340 | 331 | 340 | 6,000 |
2001/05/09 | 344 | 345 | 340 | 340 | 14,000 |
2001/05/08 | 345 | 345 | 336 | 340 | 19,000 |
2001/05/07 | 345 | 348 | 345 | 348 | 12,000 |
2001/05/02 | 350 | 350 | 345 | 345 | 5,000 |
2001/05/01 | 350 | 350 | 340 | 345 | 23,000 |
2001/04/27 | 340 | 350 | 340 | 345 | 11,000 |
2001/04/26 | 325 | 345 | 325 | 340 | 39,000 |
2001/04/25 | 316 | 320 | 316 | 317 | 11,000 |
2001/04/24 | 320 | 325 | 315 | 316 | 39,000 |
2001/04/23 | 310 | 320 | 310 | 320 | 11,000 |
2001/04/20 | 300 | 310 | 290 | 300 | 26,000 |
2001/04/19 | 308 | 315 | 296 | 305 | 71,000 |
2001/04/18 | 308 | 319 | 308 | 310 | 8,000 |
2001/04/17 | 310 | 315 | 307 | 312 | 18,000 |
2001/04/16 | 305 | 305 | 300 | 300 | 21,000 |
2001/04/13 | 296 | 300 | 296 | 300 | 4,000 |
2001/04/12 | 295 | 300 | 295 | 300 | 6,000 |
2001/04/11 | 305 | 305 | 290 | 300 | 17,000 |
2001/04/10 | 300 | 305 | 300 | 305 | 9,000 |
2001/04/09 | 305 | 305 | 300 | 300 | 4,000 |
2001/04/06 | 295 | 305 | 295 | 305 | 10,000 |
2001/04/05 | 305 | 305 | 300 | 300 | 18,000 |
2001/04/04 | 300 | 300 | 290 | 300 | 24,000 |
2001/04/03 | 320 | 320 | 305 | 310 | 8,000 |
2001/04/02 | 310 | 315 | 310 | 315 | 2,000 |
2001/03/30 | 315 | 315 | 315 | 315 | 2,000 |
2001/03/27 | 330 | 340 | 330 | 340 | 3,000 |
2001/03/26 | 330 | 360 | 330 | 330 | 27,000 |
2001/03/23 | 305 | 330 | 305 | 330 | 13,000 |
2001/03/22 | 310 | 315 | 305 | 315 | 4,000 |
2001/03/21 | 315 | 315 | 310 | 315 | 11,000 |
2001/03/19 | 315 | 315 | 310 | 315 | 9,000 |
2001/03/16 | 310 | 310 | 310 | 310 | 5,000 |
2001/03/15 | 311 | 320 | 311 | 311 | 4,000 |
2001/03/14 | 320 | 320 | 320 | 320 | 4,000 |
2001/03/13 | 320 | 325 | 320 | 325 | 6,000 |
2001/03/12 | 315 | 315 | 310 | 310 | 4,000 |
2001/03/09 | 310 | 325 | 310 | 325 | 10,000 |
2001/03/05 | 310 | 314 | 305 | 314 | 6,000 |
2001/03/02 | 325 | 325 | 315 | 315 | 4,000 |
2001/03/01 | 330 | 330 | 315 | 315 | 10,000 |
2001/02/27 | 325 | 325 | 325 | 325 | 2,000 |
2001/02/26 | 335 | 335 | 315 | 330 | 12,000 |
2001/02/22 | 320 | 330 | 320 | 330 | 5,000 |
2001/02/21 | 330 | 330 | 325 | 330 | 5,000 |
2001/02/20 | 330 | 330 | 330 | 330 | 1,000 |
2001/02/19 | 340 | 340 | 330 | 335 | 6,000 |
2001/02/15 | 325 | 330 | 316 | 330 | 15,000 |
2001/02/14 | 320 | 325 | 315 | 325 | 6,000 |
2001/02/13 | 330 | 330 | 325 | 325 | 4,000 |
2001/02/09 | 320 | 330 | 320 | 330 | 4,000 |
2001/02/08 | 345 | 345 | 310 | 345 | 21,000 |
2001/02/07 | 370 | 384 | 345 | 350 | 25,000 |
2001/02/06 | 300 | 375 | 290 | 345 | 107,000 |
2001/02/05 | 290 | 305 | 290 | 300 | 44,000 |
2001/02/02 | 295 | 295 | 285 | 290 | 13,000 |
2001/02/01 | 295 | 295 | 285 | 290 | 11,000 |
2001/01/31 | 295 | 295 | 290 | 290 | 2,000 |
2001/01/30 | 285 | 290 | 285 | 290 | 2,000 |
2001/01/29 | 290 | 295 | 290 | 290 | 11,000 |
2001/01/26 | 300 | 300 | 290 | 290 | 8,000 |
2001/01/25 | 295 | 295 | 290 | 295 | 3,000 |
2001/01/24 | 285 | 295 | 285 | 295 | 7,000 |
2001/01/23 | 295 | 300 | 290 | 290 | 9,000 |
2001/01/22 | 290 | 305 | 290 | 305 | 14,000 |
2001/01/19 | 280 | 290 | 280 | 290 | 6,000 |
2001/01/18 | 300 | 300 | 285 | 285 | 3,000 |
2001/01/17 | 295 | 300 | 290 | 290 | 5,000 |
2001/01/16 | 295 | 300 | 295 | 300 | 6,000 |
2001/01/15 | 300 | 300 | 300 | 300 | 8,000 |
2001/01/12 | 285 | 290 | 285 | 290 | 6,000 |
2001/01/11 | 275 | 290 | 260 | 280 | 19,000 |
2001/01/10 | 310 | 310 | 290 | 290 | 15,000 |
2001/01/05 | 325 | 325 | 310 | 315 | 15,000 |
2001/01/04 | 330 | 330 | 330 | 330 | 1,000 |