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 |
---|---|---|---|---|---|
2005/12/30 | 759 | 765 | 740 | 751 | 11,300 |
2005/12/29 | 750 | 770 | 730 | 769 | 21,300 |
2005/12/28 | 733 | 760 | 703 | 760 | 27,500 |
2005/12/27 | 750 | 754 | 740 | 753 | 33,600 |
2005/12/26 | 746 | 750 | 732 | 750 | 20,800 |
2005/12/22 | 730 | 748 | 721 | 747 | 27,800 |
2005/12/21 | 700 | 728 | 690 | 720 | 43,100 |
2005/12/20 | 692 | 700 | 687 | 687 | 13,700 |
2005/12/19 | 712 | 712 | 682 | 691 | 14,000 |
2005/12/16 | 699 | 700 | 673 | 700 | 91,800 |
2005/12/15 | 670 | 701 | 670 | 700 | 26,200 |
2005/12/14 | 685 | 685 | 668 | 668 | 2,800 |
2005/12/13 | 675 | 679 | 675 | 675 | 5,400 |
2005/12/12 | 675 | 682 | 670 | 670 | 10,600 |
2005/12/09 | 676 | 680 | 675 | 675 | 12,700 |
2005/12/08 | 680 | 680 | 666 | 675 | 19,000 |
2005/12/07 | 670 | 705 | 670 | 688 | 47,800 |
2005/12/06 | 700 | 700 | 685 | 689 | 11,500 |
2005/12/05 | 700 | 705 | 680 | 700 | 16,000 |
2005/12/02 | 700 | 700 | 659 | 690 | 15,300 |
2005/12/01 | 681 | 700 | 681 | 700 | 11,900 |
2005/11/30 | 656 | 680 | 656 | 680 | 9,000 |
2005/11/29 | 664 | 664 | 661 | 661 | 12,000 |
2005/11/28 | 640 | 680 | 640 | 665 | 85,000 |
2005/11/25 | 690 | 735 | 680 | 710 | 39,000 |
2005/11/24 | 680 | 680 | 678 | 678 | 8,000 |
2005/11/22 | 660 | 680 | 660 | 680 | 12,000 |
2005/11/21 | 652 | 660 | 650 | 650 | 9,000 |
2005/11/18 | 641 | 660 | 641 | 650 | 14,000 |
2005/11/17 | 650 | 650 | 630 | 630 | 11,000 |
2005/11/16 | 645 | 660 | 645 | 650 | 3,000 |
2005/11/15 | 653 | 655 | 650 | 655 | 10,000 |
2005/11/14 | 650 | 660 | 650 | 653 | 5,000 |
2005/11/11 | 645 | 657 | 645 | 650 | 25,000 |
2005/11/10 | 648 | 650 | 642 | 645 | 9,000 |
2005/11/09 | 638 | 658 | 638 | 658 | 2,000 |
2005/11/08 | 680 | 680 | 680 | 680 | 1,000 |
2005/11/07 | 695 | 695 | 685 | 695 | 57,000 |
2005/11/04 | 647 | 710 | 647 | 695 | 66,000 |
2005/11/02 | 625 | 635 | 620 | 627 | 43,000 |
2005/11/01 | 616 | 620 | 616 | 620 | 5,000 |
2005/10/31 | 613 | 615 | 604 | 615 | 9,000 |
2005/10/28 | 600 | 610 | 600 | 610 | 31,000 |
2005/10/27 | 599 | 605 | 599 | 605 | 21,000 |
2005/10/26 | 595 | 599 | 595 | 599 | 32,000 |
2005/10/25 | 593 | 595 | 585 | 595 | 28,000 |
2005/10/24 | 585 | 585 | 580 | 580 | 2,000 |
2005/10/21 | 600 | 600 | 580 | 580 | 13,000 |
2005/10/20 | 585 | 600 | 581 | 600 | 49,000 |
2005/10/19 | 595 | 598 | 585 | 585 | 18,000 |
2005/10/18 | 592 | 595 | 590 | 595 | 6,000 |
2005/10/17 | 600 | 600 | 590 | 590 | 10,000 |
2005/10/14 | 600 | 600 | 592 | 600 | 10,000 |
2005/10/13 | 602 | 602 | 600 | 600 | 3,000 |
2005/10/12 | 578 | 600 | 578 | 595 | 6,000 |
2005/10/11 | 600 | 600 | 595 | 595 | 6,000 |
2005/10/07 | 590 | 596 | 590 | 595 | 19,000 |
2005/10/06 | 592 | 592 | 590 | 590 | 8,000 |
2005/10/05 | 590 | 590 | 581 | 590 | 21,000 |
2005/10/04 | 579 | 590 | 579 | 581 | 10,000 |
2005/10/03 | 580 | 599 | 569 | 579 | 9,000 |
2005/09/30 | 600 | 604 | 600 | 604 | 5,000 |
2005/09/29 | 600 | 600 | 600 | 600 | 19,000 |
2005/09/28 | 598 | 604 | 598 | 604 | 10,000 |
2005/09/27 | 605 | 605 | 598 | 598 | 26,000 |
2005/09/26 | 605 | 605 | 600 | 604 | 29,000 |
2005/09/22 | 610 | 610 | 599 | 605 | 21,000 |
2005/09/21 | 629 | 629 | 595 | 610 | 28,000 |
2005/09/20 | 640 | 642 | 612 | 630 | 130,000 |
2005/09/16 | 585 | 645 | 576 | 640 | 151,000 |
2005/09/15 | 560 | 582 | 549 | 582 | 80,000 |
2005/09/14 | 520 | 540 | 515 | 540 | 23,000 |
2005/09/13 | 504 | 520 | 503 | 520 | 39,000 |
2005/09/12 | 498 | 504 | 498 | 503 | 14,000 |
2005/09/09 | 495 | 495 | 495 | 495 | 7,000 |
2005/09/08 | 500 | 500 | 495 | 495 | 10,000 |
2005/09/07 | 495 | 502 | 495 | 499 | 9,000 |
2005/09/06 | 497 | 501 | 490 | 490 | 23,000 |
2005/09/05 | 490 | 496 | 490 | 496 | 16,000 |
2005/09/02 | 496 | 496 | 495 | 495 | 4,000 |
2005/09/01 | 495 | 496 | 490 | 496 | 6,000 |
2005/08/31 | 495 | 495 | 495 | 495 | 2,000 |
2005/08/30 | 496 | 496 | 490 | 490 | 4,000 |
2005/08/29 | 496 | 496 | 496 | 496 | 6,000 |
2005/08/26 | 500 | 500 | 497 | 497 | 6,000 |
2005/08/25 | 496 | 497 | 496 | 497 | 3,000 |
2005/08/23 | 496 | 497 | 495 | 497 | 3,000 |
2005/08/22 | 490 | 496 | 490 | 496 | 7,000 |
2005/08/19 | 485 | 485 | 481 | 482 | 7,000 |
2005/08/18 | 480 | 485 | 480 | 485 | 7,000 |
2005/08/17 | 481 | 481 | 480 | 481 | 9,000 |
2005/08/16 | 473 | 489 | 463 | 481 | 16,000 |
2005/08/15 | 466 | 466 | 459 | 459 | 31,000 |
2005/08/12 | 485 | 489 | 460 | 475 | 24,000 |
2005/08/11 | 500 | 500 | 485 | 485 | 19,000 |
2005/08/10 | 499 | 500 | 497 | 497 | 13,000 |
2005/08/09 | 486 | 499 | 486 | 499 | 13,000 |
2005/08/08 | 499 | 499 | 481 | 481 | 10,000 |
2005/08/05 | 503 | 503 | 495 | 499 | 24,000 |
2005/08/04 | 509 | 509 | 501 | 504 | 32,000 |
2005/08/03 | 507 | 507 | 506 | 506 | 24,000 |
2005/08/02 | 507 | 509 | 506 | 509 | 25,000 |
2005/08/01 | 503 | 507 | 502 | 503 | 16,000 |
2005/07/29 | 502 | 503 | 501 | 503 | 15,000 |
2005/07/28 | 501 | 503 | 497 | 497 | 24,000 |
2005/07/27 | 498 | 501 | 495 | 500 | 26,000 |
2005/07/26 | 499 | 499 | 493 | 498 | 16,000 |
2005/07/25 | 483 | 500 | 483 | 499 | 32,000 |
2005/07/22 | 485 | 485 | 480 | 480 | 13,000 |
2005/07/21 | 480 | 483 | 478 | 480 | 16,000 |
2005/07/20 | 478 | 480 | 476 | 476 | 27,000 |
2005/07/19 | 475 | 475 | 472 | 473 | 7,000 |
2005/07/15 | 475 | 475 | 472 | 474 | 12,000 |
2005/07/14 | 467 | 475 | 467 | 475 | 11,000 |
2005/07/13 | 462 | 467 | 462 | 467 | 8,000 |
2005/07/12 | 467 | 478 | 467 | 470 | 20,000 |
2005/07/11 | 462 | 467 | 462 | 467 | 11,000 |
2005/07/08 | 462 | 462 | 462 | 462 | 10,000 |
2005/07/07 | 465 | 465 | 450 | 460 | 17,000 |
2005/07/06 | 461 | 468 | 455 | 468 | 20,000 |
2005/07/05 | 465 | 469 | 465 | 465 | 14,000 |
2005/07/04 | 455 | 470 | 455 | 470 | 43,000 |
2005/07/01 | 455 | 464 | 455 | 455 | 50,000 |
2005/06/30 | 449 | 450 | 441 | 450 | 13,000 |
2005/06/29 | 455 | 459 | 450 | 450 | 19,000 |
2005/06/28 | 432 | 459 | 432 | 459 | 34,000 |
2005/06/27 | 430 | 436 | 430 | 436 | 10,000 |
2005/06/24 | 430 | 430 | 424 | 430 | 21,000 |
2005/06/23 | 446 | 446 | 430 | 430 | 14,000 |
2005/06/22 | 445 | 446 | 445 | 446 | 32,000 |
2005/06/21 | 450 | 452 | 446 | 446 | 20,000 |
2005/06/20 | 445 | 450 | 445 | 450 | 38,000 |
2005/06/17 | 440 | 447 | 439 | 445 | 25,000 |
2005/06/16 | 418 | 440 | 418 | 440 | 59,000 |
2005/06/15 | 417 | 418 | 417 | 418 | 7,000 |
2005/06/14 | 418 | 418 | 414 | 418 | 10,000 |
2005/06/13 | 419 | 419 | 418 | 419 | 11,000 |
2005/06/10 | 415 | 415 | 411 | 415 | 8,000 |
2005/06/09 | 414 | 414 | 410 | 414 | 6,000 |
2005/06/08 | 410 | 410 | 410 | 410 | 9,000 |
2005/06/07 | 406 | 410 | 406 | 410 | 4,000 |
2005/06/06 | 411 | 412 | 408 | 408 | 10,000 |
2005/06/02 | 412 | 412 | 407 | 412 | 4,000 |
2005/06/01 | 406 | 406 | 406 | 406 | 3,000 |
2005/05/31 | 405 | 405 | 405 | 405 | 1,000 |
2005/05/30 | 408 | 413 | 402 | 413 | 6,000 |
2005/05/27 | 412 | 412 | 412 | 412 | 4,000 |
2005/05/26 | 412 | 412 | 401 | 401 | 9,000 |
2005/05/25 | 411 | 414 | 410 | 412 | 15,000 |
2005/05/23 | 402 | 402 | 402 | 402 | 1,000 |
2005/05/20 | 402 | 410 | 402 | 402 | 40,000 |
2005/05/19 | 385 | 402 | 385 | 402 | 13,000 |
2005/05/17 | 390 | 390 | 385 | 385 | 3,000 |
2005/05/16 | 391 | 391 | 391 | 391 | 2,000 |
2005/05/13 | 398 | 398 | 398 | 398 | 1,000 |
2005/05/12 | 398 | 400 | 392 | 392 | 4,000 |
2005/05/11 | 392 | 392 | 390 | 390 | 4,000 |
2005/05/10 | 395 | 398 | 395 | 398 | 3,000 |
2005/05/09 | 390 | 390 | 390 | 390 | 1,000 |
2005/05/02 | 392 | 392 | 390 | 390 | 3,000 |
2005/04/28 | 395 | 395 | 395 | 395 | 3,000 |
2005/04/27 | 387 | 387 | 387 | 387 | 5,000 |
2005/04/26 | 390 | 390 | 386 | 386 | 6,000 |
2005/04/25 | 390 | 390 | 390 | 390 | 10,000 |
2005/04/22 | 386 | 390 | 386 | 390 | 16,000 |
2005/04/21 | 387 | 387 | 385 | 385 | 11,000 |
2005/04/20 | 389 | 389 | 387 | 387 | 7,000 |
2005/04/19 | 387 | 390 | 387 | 390 | 11,000 |
2005/04/18 | 396 | 396 | 390 | 390 | 7,000 |
2005/04/15 | 397 | 397 | 396 | 396 | 3,000 |
2005/04/14 | 400 | 400 | 396 | 396 | 7,000 |
2005/04/13 | 402 | 402 | 398 | 398 | 6,000 |
2005/04/12 | 405 | 405 | 403 | 404 | 3,000 |
2005/04/11 | 400 | 400 | 400 | 400 | 2,000 |
2005/04/08 | 396 | 400 | 396 | 400 | 9,000 |
2005/04/06 | 395 | 395 | 395 | 395 | 3,000 |
2005/04/04 | 397 | 397 | 394 | 394 | 3,000 |
2005/04/01 | 394 | 400 | 394 | 400 | 6,000 |
2005/03/31 | 395 | 395 | 395 | 395 | 2,000 |
2005/03/30 | 400 | 400 | 395 | 395 | 5,000 |
2005/03/29 | 398 | 406 | 398 | 406 | 7,000 |
2005/03/28 | 390 | 394 | 390 | 394 | 11,000 |
2005/03/25 | 420 | 420 | 415 | 418 | 11,000 |
2005/03/24 | 420 | 423 | 420 | 420 | 30,000 |
2005/03/23 | 415 | 420 | 415 | 420 | 12,000 |
2005/03/22 | 420 | 423 | 415 | 415 | 14,000 |
2005/03/18 | 417 | 418 | 412 | 418 | 23,000 |
2005/03/17 | 408 | 417 | 408 | 417 | 18,000 |
2005/03/16 | 409 | 417 | 409 | 417 | 11,000 |
2005/03/15 | 415 | 418 | 400 | 400 | 26,000 |
2005/03/14 | 413 | 416 | 413 | 415 | 7,000 |
2005/03/11 | 414 | 414 | 412 | 412 | 3,000 |
2005/03/10 | 415 | 415 | 411 | 414 | 10,000 |
2005/03/09 | 412 | 420 | 412 | 416 | 9,000 |
2005/03/08 | 410 | 423 | 410 | 413 | 8,000 |
2005/03/07 | 406 | 409 | 406 | 409 | 16,000 |
2005/03/04 | 406 | 408 | 406 | 406 | 30,000 |
2005/03/03 | 409 | 409 | 408 | 408 | 4,000 |
2005/03/02 | 405 | 410 | 400 | 410 | 43,000 |
2005/03/01 | 400 | 410 | 400 | 405 | 61,000 |
2005/02/28 | 397 | 399 | 397 | 399 | 35,000 |
2005/02/25 | 394 | 398 | 393 | 395 | 27,000 |
2005/02/24 | 390 | 394 | 390 | 394 | 14,000 |
2005/02/23 | 389 | 390 | 388 | 388 | 27,000 |
2005/02/22 | 394 | 394 | 388 | 390 | 3,000 |
2005/02/21 | 385 | 394 | 385 | 394 | 19,000 |
2005/02/18 | 385 | 385 | 385 | 385 | 4,000 |
2005/02/17 | 394 | 394 | 385 | 389 | 16,000 |
2005/02/16 | 394 | 394 | 394 | 394 | 1,000 |
2005/02/15 | 399 | 400 | 393 | 400 | 42,000 |
2005/02/14 | 400 | 405 | 400 | 404 | 28,000 |
2005/02/10 | 395 | 400 | 395 | 400 | 13,000 |
2005/02/09 | 402 | 402 | 400 | 400 | 26,000 |
2005/02/08 | 400 | 402 | 399 | 402 | 9,000 |
2005/02/07 | 400 | 401 | 400 | 401 | 23,000 |
2005/02/04 | 401 | 401 | 400 | 400 | 8,000 |
2005/02/03 | 400 | 405 | 400 | 404 | 13,000 |
2005/02/02 | 398 | 400 | 398 | 400 | 35,000 |
2005/02/01 | 395 | 400 | 395 | 398 | 13,000 |
2005/01/31 | 397 | 397 | 397 | 397 | 1,000 |
2005/01/28 | 397 | 397 | 397 | 397 | 2,000 |
2005/01/27 | 398 | 398 | 398 | 398 | 3,000 |
2005/01/26 | 390 | 395 | 390 | 395 | 7,000 |
2005/01/25 | 387 | 390 | 387 | 390 | 5,000 |
2005/01/24 | 387 | 387 | 387 | 387 | 1,000 |
2005/01/21 | 396 | 397 | 395 | 395 | 3,000 |
2005/01/19 | 402 | 402 | 392 | 402 | 19,000 |
2005/01/18 | 388 | 405 | 388 | 405 | 32,000 |
2005/01/17 | 387 | 388 | 387 | 388 | 9,000 |
2005/01/14 | 390 | 390 | 388 | 388 | 9,000 |
2005/01/13 | 384 | 390 | 384 | 390 | 25,000 |
2005/01/12 | 383 | 388 | 383 | 386 | 37,000 |
2005/01/11 | 378 | 383 | 378 | 382 | 131,000 |
2005/01/07 | 373 | 380 | 373 | 376 | 66,000 |
2005/01/06 | 370 | 374 | 369 | 373 | 14,000 |
2005/01/05 | 375 | 375 | 370 | 370 | 8,000 |
2005/01/04 | 371 | 371 | 370 | 370 | 9,000 |