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 |
|---|---|---|---|---|---|
| 2003/12/29 | 330 | 330 | 326 | 326 | 4,000 |
| 2003/12/26 | 322 | 330 | 322 | 330 | 5,000 |
| 2003/12/25 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/12/24 | 322 | 322 | 322 | 322 | 3,000 |
| 2003/12/22 | 325 | 331 | 321 | 330 | 10,000 |
| 2003/12/17 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/12/16 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/12/15 | 325 | 325 | 320 | 320 | 4,000 |
| 2003/12/12 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/12/11 | 321 | 322 | 321 | 322 | 7,000 |
| 2003/12/10 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/12/09 | 320 | 322 | 320 | 322 | 9,000 |
| 2003/12/08 | 323 | 323 | 322 | 322 | 16,000 |
| 2003/12/05 | 330 | 330 | 322 | 322 | 3,000 |
| 2003/12/04 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/03 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/01 | 339 | 339 | 339 | 339 | 3,000 |
| 2003/11/28 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/11/26 | 349 | 349 | 348 | 348 | 3,000 |
| 2003/11/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/17 | 350 | 350 | 350 | 350 | 8,000 |
| 2003/11/14 | 350 | 350 | 350 | 350 | 18,000 |
| 2003/11/06 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/11/05 | 360 | 360 | 360 | 360 | 8,000 |
| 2003/11/04 | 361 | 361 | 360 | 361 | 6,000 |
| 2003/10/31 | 370 | 370 | 361 | 361 | 6,000 |
| 2003/10/30 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/10/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/10/27 | 376 | 376 | 376 | 376 | 3,000 |
| 2003/10/23 | 377 | 377 | 372 | 377 | 3,000 |
| 2003/10/21 | 384 | 400 | 384 | 400 | 3,000 |
| 2003/10/17 | 375 | 384 | 375 | 384 | 4,000 |
| 2003/10/16 | 375 | 376 | 366 | 376 | 4,000 |
| 2003/10/15 | 376 | 376 | 376 | 376 | 2,000 |
| 2003/10/14 | 363 | 376 | 361 | 376 | 8,000 |
| 2003/10/10 | 368 | 368 | 361 | 368 | 5,000 |
| 2003/10/09 | 367 | 368 | 367 | 368 | 2,000 |
| 2003/10/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/10/03 | 364 | 364 | 364 | 364 | 1,000 |
| 2003/10/02 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/09/29 | 365 | 365 | 361 | 361 | 2,000 |
| 2003/09/26 | 369 | 380 | 369 | 380 | 7,000 |
| 2003/09/25 | 360 | 370 | 360 | 370 | 3,000 |
| 2003/09/24 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/09/22 | 370 | 370 | 362 | 362 | 3,000 |
| 2003/09/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/09/18 | 366 | 370 | 366 | 370 | 2,000 |
| 2003/09/17 | 364 | 365 | 364 | 365 | 2,000 |
| 2003/09/16 | 365 | 365 | 360 | 360 | 3,000 |
| 2003/09/12 | 365 | 365 | 365 | 365 | 4,000 |
| 2003/09/11 | 370 | 370 | 355 | 355 | 5,000 |
| 2003/09/09 | 370 | 370 | 368 | 368 | 3,000 |
| 2003/09/04 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/09/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/29 | 380 | 385 | 380 | 385 | 4,000 |
| 2003/08/28 | 370 | 370 | 360 | 360 | 3,000 |
| 2003/08/26 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/08/25 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/08/22 | 399 | 400 | 399 | 400 | 3,000 |
| 2003/08/21 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/08/20 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/08/19 | 390 | 405 | 390 | 400 | 15,000 |
| 2003/08/18 | 385 | 385 | 380 | 380 | 3,000 |
| 2003/08/15 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/08/14 | 390 | 390 | 385 | 385 | 8,000 |
| 2003/08/13 | 390 | 390 | 390 | 390 | 6,000 |
| 2003/08/11 | 400 | 405 | 390 | 398 | 7,000 |
| 2003/08/08 | 400 | 405 | 400 | 405 | 13,000 |
| 2003/08/06 | 385 | 410 | 385 | 400 | 29,000 |
| 2003/08/05 | 385 | 390 | 375 | 390 | 7,000 |
| 2003/08/04 | 370 | 380 | 370 | 370 | 9,000 |
| 2003/07/31 | 368 | 368 | 368 | 368 | 1,000 |
| 2003/07/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/07/29 | 365 | 370 | 365 | 370 | 2,000 |
| 2003/07/28 | 371 | 371 | 355 | 355 | 5,000 |
| 2003/07/25 | 370 | 370 | 360 | 360 | 5,000 |
| 2003/07/24 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/07/23 | 355 | 357 | 345 | 345 | 7,000 |
| 2003/07/17 | 350 | 350 | 340 | 340 | 8,000 |
| 2003/07/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/07/15 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/07/14 | 330 | 350 | 330 | 350 | 2,000 |
| 2003/07/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/07/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/08 | 349 | 350 | 349 | 350 | 11,000 |
| 2003/07/07 | 360 | 360 | 350 | 350 | 2,000 |
| 2003/07/03 | 370 | 370 | 345 | 345 | 5,000 |
| 2003/07/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/01 | 350 | 350 | 350 | 350 | 7,000 |
| 2003/06/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/06/27 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/06/26 | 326 | 341 | 326 | 341 | 3,000 |
| 2003/06/25 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/06/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/06/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/20 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/06/12 | 360 | 360 | 360 | 360 | 6,000 |
| 2003/06/11 | 327 | 360 | 327 | 360 | 2,000 |
| 2003/06/10 | 326 | 326 | 326 | 326 | 2,000 |
| 2003/06/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/06/02 | 320 | 320 | 320 | 320 | 13,000 |
| 2003/05/29 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/05/27 | 320 | 320 | 320 | 320 | 7,000 |
| 2003/05/26 | 320 | 320 | 320 | 320 | 9,000 |
| 2003/05/23 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/05/22 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/05/20 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/16 | 316 | 316 | 315 | 315 | 4,000 |
| 2003/05/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/05/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/05/09 | 317 | 317 | 317 | 317 | 2,000 |
| 2003/05/07 | 314 | 314 | 314 | 314 | 2,000 |
| 2003/05/06 | 314 | 314 | 314 | 314 | 2,000 |
| 2003/04/28 | 315 | 315 | 314 | 314 | 4,000 |
| 2003/04/25 | 310 | 314 | 310 | 314 | 2,000 |
| 2003/04/24 | 313 | 314 | 313 | 314 | 3,000 |
| 2003/04/22 | 314 | 314 | 314 | 314 | 3,000 |
| 2003/04/21 | 310 | 310 | 301 | 301 | 2,000 |
| 2003/04/18 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/04/17 | 302 | 302 | 301 | 301 | 15,000 |
| 2003/04/16 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/04/11 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/04/10 | 302 | 302 | 300 | 300 | 2,000 |
| 2003/04/09 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/04/04 | 310 | 315 | 310 | 315 | 6,000 |
| 2003/04/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/28 | 311 | 311 | 311 | 311 | 2,000 |
| 2003/03/27 | 311 | 311 | 311 | 311 | 2,000 |
| 2003/03/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/18 | 299 | 300 | 299 | 300 | 5,000 |
| 2003/03/17 | 300 | 300 | 285 | 285 | 2,000 |
| 2003/03/10 | 300 | 302 | 300 | 302 | 2,000 |
| 2003/03/06 | 320 | 320 | 320 | 320 | 35,000 |
| 2003/03/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/02/28 | 310 | 310 | 301 | 301 | 3,000 |
| 2003/02/27 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/26 | 311 | 311 | 311 | 311 | 5,000 |
| 2003/02/25 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/02/24 | 320 | 320 | 311 | 311 | 6,000 |
| 2003/02/20 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/02/19 | 320 | 320 | 320 | 320 | 7,000 |
| 2003/02/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/13 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/02/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/03 | 335 | 335 | 330 | 330 | 4,000 |
| 2003/01/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/01/29 | 332 | 332 | 330 | 330 | 10,000 |
| 2003/01/28 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/01/27 | 331 | 331 | 331 | 331 | 4,000 |
| 2003/01/24 | 335 | 335 | 330 | 330 | 2,000 |
| 2003/01/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/01/09 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/01/08 | 337 | 337 | 337 | 337 | 4,000 |
| 2003/01/07 | 343 | 343 | 343 | 343 | 3,000 |