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 |
---|---|---|---|---|---|
2006/12/29 | 535 | 539 | 535 | 539 | 300 |
2006/12/28 | 537 | 540 | 532 | 535 | 3,200 |
2006/12/27 | 524 | 540 | 524 | 537 | 2,100 |
2006/12/26 | 539 | 539 | 520 | 539 | 5,500 |
2006/12/25 | 531 | 535 | 530 | 534 | 5,100 |
2006/12/22 | 536 | 539 | 534 | 534 | 3,400 |
2006/12/21 | 539 | 539 | 534 | 539 | 3,600 |
2006/12/20 | 539 | 539 | 526 | 539 | 10,900 |
2006/12/19 | 537 | 540 | 533 | 540 | 5,600 |
2006/12/18 | 536 | 540 | 536 | 537 | 4,800 |
2006/12/15 | 522 | 538 | 522 | 535 | 12,700 |
2006/12/14 | 523 | 523 | 517 | 522 | 4,300 |
2006/12/13 | 525 | 526 | 522 | 525 | 4,300 |
2006/12/12 | 530 | 530 | 522 | 525 | 5,700 |
2006/12/11 | 516 | 524 | 516 | 520 | 5,700 |
2006/12/08 | 528 | 528 | 515 | 516 | 1,300 |
2006/12/07 | 515 | 525 | 515 | 523 | 6,200 |
2006/12/06 | 510 | 513 | 505 | 513 | 8,700 |
2006/12/05 | 503 | 508 | 503 | 505 | 6,500 |
2006/12/04 | 500 | 505 | 497 | 497 | 7,300 |
2006/12/01 | 501 | 508 | 500 | 508 | 7,300 |
2006/11/30 | 505 | 509 | 504 | 505 | 2,900 |
2006/11/29 | 510 | 510 | 509 | 509 | 400 |
2006/11/28 | 511 | 511 | 500 | 509 | 2,900 |
2006/11/27 | 501 | 512 | 501 | 512 | 6,500 |
2006/11/24 | 498 | 500 | 496 | 496 | 3,500 |
2006/11/22 | 496 | 496 | 493 | 496 | 3,000 |
2006/11/21 | 508 | 508 | 495 | 496 | 3,900 |
2006/11/20 | 522 | 522 | 505 | 510 | 2,100 |
2006/11/17 | 513 | 523 | 510 | 523 | 5,500 |
2006/11/16 | 528 | 529 | 520 | 525 | 5,400 |
2006/11/15 | 530 | 530 | 520 | 527 | 2,400 |
2006/11/14 | 535 | 535 | 521 | 530 | 4,400 |
2006/11/13 | 540 | 550 | 515 | 539 | 8,600 |
2006/11/10 | 513 | 530 | 510 | 530 | 16,100 |
2006/11/09 | 512 | 514 | 502 | 513 | 1,200 |
2006/11/08 | 500 | 514 | 500 | 512 | 2,100 |
2006/11/07 | 492 | 509 | 492 | 509 | 1,500 |
2006/11/06 | 491 | 499 | 488 | 499 | 4,300 |
2006/11/02 | 503 | 505 | 491 | 491 | 10,400 |
2006/11/01 | 507 | 514 | 500 | 503 | 8,600 |
2006/10/31 | 508 | 511 | 508 | 510 | 5,900 |
2006/10/30 | 521 | 521 | 510 | 510 | 12,700 |
2006/10/27 | 507 | 520 | 507 | 520 | 1,400 |
2006/10/26 | 520 | 520 | 513 | 513 | 8,800 |
2006/10/25 | 520 | 520 | 507 | 511 | 8,900 |
2006/10/24 | 520 | 522 | 513 | 513 | 7,800 |
2006/10/23 | 513 | 523 | 513 | 517 | 1,500 |
2006/10/20 | 524 | 524 | 511 | 517 | 8,000 |
2006/10/19 | 522 | 522 | 516 | 516 | 4,200 |
2006/10/18 | 520 | 523 | 512 | 522 | 1,200 |
2006/10/17 | 521 | 521 | 511 | 511 | 1,800 |
2006/10/16 | 529 | 529 | 510 | 511 | 1,500 |
2006/10/13 | 510 | 540 | 509 | 513 | 5,800 |
2006/10/12 | 525 | 525 | 499 | 509 | 9,100 |
2006/10/11 | 535 | 535 | 526 | 534 | 4,300 |
2006/10/10 | 525 | 538 | 525 | 535 | 7,600 |
2006/10/06 | 538 | 538 | 530 | 535 | 5,900 |
2006/10/05 | 541 | 548 | 533 | 539 | 1,500 |
2006/10/04 | 533 | 534 | 530 | 531 | 6,400 |
2006/10/03 | 533 | 533 | 531 | 533 | 3,800 |
2006/10/02 | 531 | 539 | 530 | 533 | 3,900 |
2006/09/29 | 523 | 530 | 523 | 525 | 2,900 |
2006/09/28 | 513 | 522 | 513 | 521 | 4,500 |
2006/09/27 | 520 | 523 | 520 | 521 | 1,700 |
2006/09/26 | 532 | 532 | 530 | 530 | 5,300 |
2006/09/25 | 530 | 538 | 530 | 530 | 3,700 |
2006/09/22 | 537 | 543 | 525 | 543 | 2,700 |
2006/09/21 | 550 | 550 | 537 | 538 | 4,100 |
2006/09/20 | 543 | 550 | 543 | 550 | 13,800 |
2006/09/19 | 575 | 575 | 545 | 550 | 18,000 |
2006/09/15 | 584 | 584 | 570 | 575 | 4,400 |
2006/09/14 | 590 | 590 | 585 | 586 | 2,100 |
2006/09/13 | 552 | 589 | 552 | 587 | 11,900 |
2006/09/12 | 585 | 589 | 570 | 570 | 8,800 |
2006/09/11 | 569 | 586 | 567 | 584 | 5,900 |
2006/09/08 | 566 | 569 | 562 | 569 | 3,700 |
2006/09/07 | 569 | 570 | 562 | 567 | 2,700 |
2006/09/06 | 566 | 573 | 560 | 564 | 6,700 |
2006/09/05 | 570 | 573 | 566 | 566 | 1,700 |
2006/09/04 | 574 | 574 | 566 | 566 | 8,300 |
2006/09/01 | 564 | 574 | 555 | 564 | 10,100 |
2006/08/31 | 555 | 560 | 550 | 554 | 3,000 |
2006/08/30 | 538 | 561 | 538 | 546 | 5,000 |
2006/08/29 | 553 | 555 | 540 | 542 | 11,400 |
2006/08/28 | 550 | 554 | 540 | 553 | 19,800 |
2006/08/25 | 528 | 540 | 521 | 540 | 10,800 |
2006/08/24 | 520 | 530 | 511 | 530 | 20,800 |
2006/08/23 | 528 | 528 | 519 | 521 | 14,300 |
2006/08/22 | 520 | 525 | 517 | 522 | 10,200 |
2006/08/21 | 510 | 524 | 510 | 517 | 16,000 |
2006/08/18 | 510 | 515 | 506 | 510 | 10,400 |
2006/08/17 | 515 | 523 | 506 | 515 | 7,500 |
2006/08/16 | 500 | 515 | 500 | 510 | 25,800 |
2006/08/15 | 493 | 519 | 493 | 500 | 33,400 |
2006/08/14 | 481 | 510 | 481 | 489 | 24,800 |
2006/08/11 | 481 | 481 | 475 | 477 | 7,400 |
2006/08/10 | 482 | 490 | 480 | 481 | 14,900 |
2006/08/09 | 498 | 498 | 484 | 490 | 9,600 |
2006/08/08 | 498 | 502 | 498 | 498 | 5,200 |
2006/08/07 | 501 | 501 | 500 | 501 | 1,200 |
2006/08/04 | 498 | 505 | 496 | 498 | 2,200 |
2006/08/03 | 500 | 503 | 496 | 500 | 3,500 |
2006/08/02 | 484 | 501 | 480 | 500 | 25,100 |
2006/08/01 | 503 | 504 | 480 | 483 | 20,000 |
2006/07/31 | 504 | 505 | 500 | 502 | 24,600 |
2006/07/28 | 502 | 505 | 500 | 502 | 8,300 |
2006/07/27 | 500 | 520 | 500 | 502 | 15,700 |
2006/07/26 | 520 | 520 | 500 | 502 | 25,800 |
2006/07/25 | 546 | 550 | 529 | 529 | 4,600 |
2006/07/24 | 563 | 563 | 550 | 550 | 4,100 |
2006/07/21 | 565 | 565 | 562 | 565 | 7,100 |
2006/07/20 | 580 | 580 | 563 | 563 | 2,900 |
2006/07/19 | 565 | 565 | 559 | 565 | 8,500 |
2006/07/18 | 585 | 585 | 563 | 563 | 2,300 |
2006/07/14 | 590 | 590 | 588 | 588 | 400 |
2006/07/13 | 606 | 606 | 591 | 591 | 2,500 |
2006/07/12 | 600 | 600 | 595 | 595 | 5,200 |
2006/07/11 | 600 | 600 | 595 | 597 | 1,900 |
2006/07/10 | 570 | 600 | 567 | 600 | 8,700 |
2006/07/07 | 609 | 610 | 590 | 598 | 5,200 |
2006/07/06 | 610 | 610 | 603 | 609 | 800 |
2006/07/05 | 609 | 610 | 602 | 608 | 6,200 |
2006/07/04 | 620 | 620 | 601 | 604 | 9,900 |
2006/07/03 | 614 | 614 | 577 | 609 | 29,000 |
2006/06/30 | 565 | 584 | 565 | 574 | 11,300 |
2006/06/29 | 561 | 565 | 558 | 565 | 10,900 |
2006/06/28 | 569 | 570 | 553 | 570 | 11,600 |
2006/06/27 | 575 | 575 | 567 | 570 | 14,700 |
2006/06/26 | 585 | 585 | 575 | 575 | 10,400 |
2006/06/23 | 585 | 585 | 571 | 575 | 5,000 |
2006/06/22 | 590 | 590 | 577 | 590 | 11,900 |
2006/06/21 | 600 | 600 | 561 | 590 | 10,400 |
2006/06/20 | 615 | 615 | 600 | 602 | 16,100 |
2006/06/19 | 611 | 631 | 605 | 605 | 14,300 |
2006/06/16 | 611 | 611 | 601 | 607 | 14,500 |
2006/06/15 | 631 | 631 | 602 | 602 | 800 |
2006/06/14 | 640 | 640 | 634 | 635 | 500 |
2006/06/13 | 642 | 642 | 642 | 642 | 7,300 |
2006/06/12 | 596 | 637 | 596 | 637 | 400 |
2006/06/09 | 590 | 595 | 590 | 595 | 400 |
2006/06/08 | 600 | 600 | 590 | 595 | 3,700 |
2006/06/07 | 600 | 600 | 594 | 600 | 2,400 |
2006/06/06 | 591 | 614 | 591 | 610 | 2,300 |
2006/06/05 | 620 | 625 | 600 | 601 | 7,600 |
2006/06/02 | 621 | 621 | 600 | 614 | 4,500 |
2006/06/01 | 640 | 640 | 630 | 630 | 1,000 |
2006/05/31 | 640 | 643 | 637 | 640 | 2,200 |
2006/05/30 | 650 | 650 | 650 | 650 | 1,300 |
2006/05/29 | 649 | 655 | 640 | 650 | 3,000 |
2006/05/26 | 635 | 660 | 625 | 650 | 8,000 |
2006/05/25 | 670 | 675 | 665 | 665 | 2,100 |
2006/05/24 | 669 | 695 | 669 | 690 | 3,300 |
2006/05/23 | 680 | 695 | 670 | 690 | 8,600 |
2006/05/22 | 700 | 725 | 700 | 700 | 10,200 |
2006/05/19 | 675 | 720 | 675 | 700 | 6,800 |
2006/05/18 | 690 | 690 | 601 | 640 | 19,900 |
2006/05/17 | 715 | 715 | 695 | 695 | 5,100 |
2006/05/16 | 730 | 730 | 690 | 700 | 4,100 |
2006/05/15 | 738 | 738 | 715 | 715 | 8,900 |
2006/05/12 | 740 | 740 | 732 | 732 | 3,900 |
2006/05/11 | 740 | 745 | 740 | 740 | 3,900 |
2006/05/10 | 745 | 745 | 740 | 740 | 2,700 |
2006/05/09 | 748 | 748 | 745 | 745 | 2,000 |
2006/05/08 | 748 | 748 | 746 | 746 | 3,700 |
2006/05/02 | 760 | 760 | 743 | 752 | 4,300 |
2006/05/01 | 760 | 776 | 745 | 760 | 16,000 |
2006/04/28 | 756 | 760 | 751 | 760 | 2,400 |
2006/04/27 | 753 | 758 | 750 | 756 | 4,700 |
2006/04/26 | 751 | 764 | 750 | 750 | 8,400 |
2006/04/25 | 755 | 765 | 755 | 759 | 2,300 |
2006/04/24 | 746 | 775 | 746 | 750 | 6,500 |
2006/04/21 | 758 | 772 | 756 | 756 | 4,600 |
2006/04/20 | 758 | 774 | 750 | 756 | 38,100 |
2006/04/19 | 798 | 810 | 752 | 752 | 28,500 |
2006/04/18 | 768 | 787 | 766 | 787 | 11,900 |
2006/04/17 | 766 | 779 | 766 | 768 | 3,900 |
2006/04/14 | 768 | 768 | 765 | 765 | 11,100 |
2006/04/13 | 768 | 769 | 767 | 767 | 3,100 |
2006/04/12 | 767 | 774 | 765 | 774 | 3,100 |
2006/04/11 | 780 | 780 | 768 | 775 | 8,900 |
2006/04/10 | 773 | 775 | 767 | 772 | 7,700 |
2006/04/07 | 775 | 775 | 765 | 772 | 6,700 |
2006/04/06 | 770 | 770 | 761 | 770 | 5,300 |
2006/04/05 | 775 | 775 | 770 | 775 | 6,200 |
2006/04/04 | 775 | 775 | 766 | 775 | 6,700 |
2006/04/03 | 759 | 780 | 756 | 775 | 20,000 |
2006/03/31 | 760 | 760 | 756 | 756 | 4,200 |
2006/03/30 | 775 | 775 | 760 | 760 | 9,100 |
2006/03/29 | 750 | 770 | 747 | 770 | 18,200 |
2006/03/28 | 746 | 760 | 735 | 749 | 18,800 |
2006/03/27 | 730 | 739 | 730 | 730 | 11,000 |
2006/03/24 | 721 | 730 | 720 | 721 | 22,700 |
2006/03/23 | 721 | 729 | 720 | 720 | 8,800 |
2006/03/22 | 722 | 730 | 720 | 720 | 13,000 |
2006/03/20 | 720 | 720 | 710 | 716 | 6,500 |
2006/03/17 | 725 | 727 | 718 | 718 | 9,300 |
2006/03/16 | 730 | 730 | 702 | 726 | 11,500 |
2006/03/15 | 724 | 730 | 711 | 729 | 9,000 |
2006/03/14 | 720 | 720 | 703 | 720 | 11,800 |
2006/03/13 | 738 | 739 | 720 | 720 | 13,300 |
2006/03/10 | 718 | 730 | 718 | 725 | 2,600 |
2006/03/09 | 731 | 740 | 731 | 739 | 6,400 |
2006/03/08 | 738 | 738 | 730 | 730 | 600 |
2006/03/07 | 734 | 740 | 730 | 739 | 6,000 |
2006/03/06 | 722 | 738 | 700 | 738 | 2,000 |
2006/03/03 | 719 | 735 | 717 | 735 | 1,300 |
2006/03/02 | 726 | 740 | 726 | 739 | 2,900 |
2006/03/01 | 740 | 740 | 720 | 729 | 3,000 |
2006/02/28 | 740 | 740 | 727 | 730 | 5,500 |
2006/02/27 | 711 | 725 | 711 | 725 | 2,600 |
2006/02/24 | 715 | 720 | 700 | 701 | 7,300 |
2006/02/23 | 690 | 700 | 690 | 700 | 6,600 |
2006/02/22 | 666 | 680 | 666 | 670 | 6,900 |
2006/02/21 | 640 | 670 | 635 | 670 | 9,400 |
2006/02/20 | 691 | 695 | 681 | 690 | 13,000 |
2006/02/17 | 686 | 700 | 686 | 700 | 7,500 |
2006/02/16 | 685 | 686 | 682 | 684 | 8,400 |
2006/02/15 | 700 | 720 | 682 | 682 | 30,300 |
2006/02/14 | 681 | 682 | 640 | 682 | 26,100 |
2006/02/13 | 781 | 781 | 720 | 740 | 24,000 |
2006/02/10 | 787 | 787 | 775 | 781 | 5,600 |
2006/02/09 | 781 | 795 | 781 | 786 | 2,100 |
2006/02/08 | 803 | 808 | 782 | 798 | 5,100 |
2006/02/07 | 815 | 815 | 800 | 813 | 7,700 |
2006/02/06 | 825 | 825 | 778 | 815 | 15,400 |
2006/02/03 | 830 | 830 | 820 | 830 | 4,800 |
2006/02/02 | 849 | 849 | 830 | 830 | 11,500 |
2006/02/01 | 830 | 845 | 815 | 839 | 32,000 |
2006/01/31 | 799 | 825 | 799 | 810 | 27,000 |
2006/01/30 | 775 | 800 | 775 | 777 | 16,600 |
2006/01/27 | 742 | 768 | 742 | 768 | 11,200 |
2006/01/26 | 735 | 760 | 731 | 760 | 14,300 |
2006/01/25 | 741 | 765 | 741 | 765 | 15,100 |
2006/01/24 | 730 | 759 | 720 | 742 | 9,600 |
2006/01/23 | 715 | 736 | 700 | 730 | 15,500 |
2006/01/20 | 780 | 789 | 765 | 775 | 10,300 |
2006/01/19 | 710 | 790 | 710 | 770 | 15,200 |
2006/01/18 | 765 | 765 | 675 | 710 | 31,900 |
2006/01/17 | 792 | 795 | 773 | 775 | 15,000 |
2006/01/16 | 792 | 820 | 790 | 820 | 60,600 |
2006/01/13 | 790 | 795 | 765 | 795 | 35,300 |
2006/01/12 | 750 | 776 | 750 | 770 | 41,900 |
2006/01/11 | 755 | 760 | 749 | 760 | 26,600 |
2006/01/10 | 755 | 771 | 743 | 765 | 40,200 |
2006/01/06 | 752 | 755 | 745 | 755 | 6,700 |
2006/01/05 | 737 | 760 | 737 | 751 | 22,100 |
2006/01/04 | 745 | 745 | 735 | 741 | 14,200 |