2798 (株)ワイズテーブルコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,501	2,514	2,501	2,514	2,300	2,514
2019-12-27	2,500	2,509	2,500	2,508	1,400	2,508
2019-12-26	2,501	2,505	2,500	2,500	1,400	2,500
2019-12-25	2,502	2,504	2,500	2,501	2,700	2,501
2019-12-24	2,503	2,508	2,502	2,502	1,700	2,502
2019-12-23	2,504	2,513	2,504	2,504	2,700	2,504
2019-12-20	2,509	2,510	2,503	2,510	900	2,510
2019-12-19	2,505	2,510	2,503	2,503	700	2,503
2019-12-18	2,507	2,515	2,505	2,505	900	2,505
2019-12-17	2,520	2,520	2,510	2,516	1,600	2,516
2019-12-16	2,513	2,520	2,510	2,520	1,700	2,520
2019-12-13	2,520	2,520	2,511	2,518	1,800	2,518
2019-12-12	2,520	2,520	2,517	2,520	800	2,520
2019-12-11	2,516	2,520	2,516	2,520	400	2,520
2019-12-10	2,512	2,516	2,512	2,516	500	2,516
2019-12-09	2,516	2,519	2,511	2,511	700	2,511
2019-12-06	2,508	2,512	2,507	2,507	300	2,507
2019-12-05	2,514	2,514	2,514	2,514	500	2,514
2019-12-04	2,507	2,507	2,503	2,503	900	2,503
2019-12-03	2,503	2,512	2,503	2,510	1,600	2,510
2019-12-02	2,498	2,503	2,498	2,503	2,100	2,503
2019-11-29	2,479	2,498	2,479	2,498	2,200	2,498
2019-11-28	2,490	2,490	2,486	2,486	300	2,486
2019-11-27	2,490	2,500	2,490	2,490	1,000	2,490
2019-11-26	2,494	2,494	2,490	2,491	800	2,491
2019-11-25	2,483	2,490	2,483	2,490	900	2,490
2019-11-22	2,477	2,491	2,477	2,480	400	2,480
2019-11-21	2,480	2,490	2,480	2,484	300	2,484
2019-11-20	2,480	2,490	2,480	2,484	800	2,484
2019-11-19	2,481	2,491	2,481	2,482	800	2,482
2019-11-18	2,485	2,485	2,482	2,482	1,000	2,482
2019-11-15	2,494	2,494	2,484	2,485	700	2,485
2019-11-14	2,499	2,500	2,493	2,493	1,800	2,493
2019-11-13	2,490	2,495	2,484	2,495	900	2,495
2019-11-12	2,488	2,491	2,487	2,490	1,300	2,490
2019-11-11	2,485	2,489	2,477	2,489	1,500	2,489
2019-11-08	2,470	2,479	2,470	2,474	1,000	2,474
2019-11-07	2,473	2,478	2,464	2,464	1,000	2,464
2019-11-06	2,475	2,475	2,471	2,473	700	2,473
2019-11-05	2,486	2,486	2,469	2,472	1,100	2,472
2019-11-01	2,467	2,467	2,461	2,461	700	2,461
2019-10-31	2,485	2,485	2,470	2,470	1,300	2,470
2019-10-30	2,499	2,499	2,475	2,482	1,100	2,482
2019-10-29	2,499	2,499	2,488	2,488	700	2,488
2019-10-28	2,495	2,497	2,495	2,497	500	2,497
2019-10-25	2,494	2,494	2,489	2,489	600	2,489
2019-10-24	2,485	2,492	2,485	2,492	700	2,492
2019-10-23	2,481	2,485	2,481	2,485	500	2,485
2019-10-21	2,483	2,484	2,477	2,481	700	2,481
2019-10-18	2,474	2,475	2,474	2,474	600	2,474
2019-10-17	2,473	2,473	2,469	2,469	500	2,469
2019-10-16	2,465	2,470	2,465	2,468	1,300	2,468
2019-10-15	2,455	2,467	2,455	2,460	600	2,460
2019-10-11	2,451	2,468	2,450	2,450	700	2,450
2019-10-10	2,451	2,469	2,450	2,450	600	2,450
2019-10-09	2,451	2,451	2,451	2,451	100	2,451
2019-10-08	2,461	2,461	2,453	2,456	600	2,456
2019-10-07	2,460	2,460	2,450	2,450	700	2,450
2019-10-04	2,452	2,453	2,446	2,453	800	2,453
2019-10-03	2,441	2,445	2,440	2,445	1,000	2,445
2019-10-02	2,436	2,445	2,436	2,445	300	2,445
2019-10-01	2,422	2,455	2,422	2,451	700	2,451
2019-09-30	2,411	2,420	2,411	2,420	500	2,420
2019-09-27	2,410	2,419	2,410	2,419	1,300	2,419
2019-09-26	2,416	2,416	2,408	2,410	1,300	2,410
2019-09-25	2,408	2,417	2,408	2,410	1,300	2,410
2019-09-24	2,409	2,418	2,409	2,415	1,100	2,415
2019-09-20	2,408	2,410	2,408	2,410	600	2,410
2019-09-19	2,407	2,410	2,405	2,410	600	2,410
2019-09-18	2,415	2,415	2,407	2,408	700	2,408
2019-09-17	2,410	2,413	2,408	2,408	1,600	2,408
2019-09-13	2,411	2,412	2,408	2,412	900	2,412
2019-09-12	2,408	2,410	2,406	2,407	1,300	2,407
2019-09-11	2,402	2,411	2,402	2,408	1,200	2,408
2019-09-10	2,400	2,406	2,400	2,402	500	2,402
2019-09-09	2,400	2,408	2,400	2,407	500	2,407
2019-09-06	2,406	2,406	2,400	2,400	900	2,400
2019-09-05	2,422	2,422	2,406	2,406	1,500	2,406
2019-09-04	2,408	2,419	2,407	2,409	1,100	2,409
2019-09-03	2,409	2,424	2,409	2,410	800	2,410
2019-09-02	2,412	2,429	2,404	2,418	1,200	2,418
2019-08-30	2,426	2,426	2,416	2,425	1,900	2,425
2019-08-29	2,423	2,444	2,415	2,415	9,900	2,415
2019-08-28	2,552	2,579	2,541	2,546	7,300	2,546
2019-08-27	2,542	2,550	2,542	2,544	2,900	2,544
2019-08-26	2,547	2,548	2,540	2,542	3,000	2,542
2019-08-23	2,540	2,547	2,540	2,545	1,600	2,545
2019-08-22	2,539	2,546	2,537	2,540	1,100	2,540
2019-08-21	2,546	2,546	2,539	2,539	1,300	2,539
2019-08-20	2,535	2,546	2,535	2,546	2,100	2,546
2019-08-19	2,540	2,545	2,540	2,545	1,000	2,545
2019-08-16	2,543	2,545	2,543	2,545	400	2,545
2019-08-15	2,540	2,540	2,528	2,539	1,400	2,539
2019-08-14	2,538	2,540	2,533	2,540	1,200	2,540
2019-08-13	2,535	2,539	2,512	2,539	1,400	2,539
2019-08-09	2,537	2,537	2,535	2,535	300	2,535
2019-08-08	2,519	2,537	2,518	2,537	500	2,537
2019-08-07	2,525	2,535	2,510	2,535	1,400	2,535
2019-08-06	2,507	2,515	2,501	2,504	1,300	2,504
2019-08-05	2,515	2,535	2,510	2,530	2,000	2,530
2019-08-02	2,533	2,539	2,509	2,515	1,500	2,515
2019-08-01	2,531	2,535	2,530	2,532	1,000	2,532
2019-07-31	2,539	2,547	2,539	2,547	1,000	2,547
2019-07-30	2,530	2,539	2,529	2,535	900	2,535
2019-07-29	2,539	2,539	2,530	2,530	1,400	2,530
2019-07-26	2,543	2,543	2,527	2,533	900	2,533
2019-07-25	2,538	2,543	2,523	2,536	1,100	2,536
2019-07-24	2,540	2,542	2,540	2,542	200	2,542
2019-07-23	2,542	2,542	2,535	2,542	500	2,542
2019-07-22	2,543	2,543	2,525	2,543	1,900	2,543
2019-07-19	2,532	2,542	2,532	2,540	900	2,540
2019-07-18	2,528	2,532	2,521	2,532	2,600	2,532
2019-07-17	2,510	2,528	2,510	2,528	1,700	2,528
2019-07-16	2,497	2,510	2,495	2,510	900	2,510
2019-07-12	2,501	2,501	2,496	2,497	500	2,497
2019-07-11	2,497	2,501	2,492	2,497	500	2,497
2019-07-10	2,505	2,505	2,484	2,504	1,000	2,504
2019-07-09	2,498	2,505	2,489	2,505	1,300	2,505
2019-07-08	2,494	2,500	2,494	2,497	1,200	2,497
2019-07-05	2,488	2,488	2,467	2,480	500	2,480
2019-07-04	2,460	2,470	2,455	2,464	1,800	2,464
2019-07-03	2,429	2,440	2,429	2,440	700	2,440
2019-07-02	2,426	2,429	2,424	2,429	700	2,429
2019-07-01	2,414	2,423	2,414	2,423	1,900	2,423
2019-06-28	2,399	2,404	2,399	2,404	500	2,404
2019-06-27	2,397	2,399	2,388	2,399	700	2,399
2019-06-26	2,389	2,399	2,388	2,388	1,200	2,388
2019-06-25	2,392	2,400	2,391	2,396	800	2,396
2019-06-24	2,403	2,404	2,391	2,391	700	2,391
2019-06-21	2,400	2,400	2,400	2,400	500	2,400
2019-06-20	2,400	2,400	2,398	2,398	800	2,398
2019-06-19	2,402	2,402	2,387	2,393	1,000	2,393
2019-06-18	2,400	2,400	2,382	2,382	600	2,382
2019-06-17	2,379	2,398	2,377	2,398	1,300	2,398
2019-06-14	2,372	2,374	2,364	2,374	600	2,374
2019-06-13	2,360	2,371	2,360	2,360	500	2,360
2019-06-12	2,352	2,352	2,352	2,352	100	2,352
2019-06-11	2,361	2,362	2,360	2,360	1,000	2,360
2019-06-10	2,370	2,370	2,360	2,360	600	2,360
2019-06-07	2,380	2,380	2,356	2,356	1,200	2,356
2019-06-06	2,370	2,371	2,370	2,370	400	2,370
2019-06-05	2,361	2,380	2,359	2,361	1,600	2,361
2019-06-04	2,395	2,395	2,361	2,361	800	2,361
2019-06-03	2,354	2,402	2,351	2,356	2,100	2,356
2019-05-31	2,350	2,393	2,350	2,389	1,100	2,389
2019-05-30	2,344	2,392	2,342	2,349	1,000	2,349
2019-05-29	2,380	2,388	2,341	2,356	1,100	2,356
2019-05-28	2,380	2,380	2,380	2,380	300	2,380
2019-05-27	2,395	2,395	2,390	2,390	700	2,390
2019-05-24	2,400	2,400	2,391	2,391	600	2,391
2019-05-23	2,381	2,400	2,381	2,400	1,300	2,400
2019-05-22	2,393	2,393	2,381	2,381	700	2,381
2019-05-21	2,384	2,398	2,378	2,398	1,200	2,398
2019-05-20	2,381	2,384	2,376	2,384	600	2,384
2019-05-17	2,376	2,385	2,364	2,385	1,500	2,385
2019-05-16	2,387	2,387	2,373	2,376	800	2,376
2019-05-15	2,379	2,379	2,355	2,375	800	2,375
2019-05-14	2,354	2,379	2,352	2,379	1,300	2,379
2019-05-13	2,395	2,395	2,351	2,389	1,600	2,389
2019-05-10	2,432	2,432	2,390	2,395	800	2,395
2019-05-09	2,443	2,445	2,401	2,420	800	2,420
2019-05-08	2,388	2,400	2,356	2,400	4,100	2,400
2019-05-07	2,242	2,338	2,232	2,338	6,500	2,338
2019-04-26	2,300	2,305	2,223	2,258	10,400	2,258
2019-04-25	2,441	2,445	2,360	2,360	9,400	2,360
2019-04-24	2,497	2,502	2,486	2,486	1,100	2,486
2019-04-23	2,482	2,497	2,482	2,497	800	2,497
2019-04-22	2,498	2,498	2,480	2,482	1,900	2,482
2019-04-19	2,498	2,510	2,497	2,510	500	2,510
2019-04-18	2,509	2,509	2,500	2,500	800	2,500
2019-04-17	2,501	2,510	2,501	2,501	700	2,501
2019-04-16	2,501	2,520	2,501	2,502	1,400	2,502
2019-04-15	2,496	2,512	2,496	2,512	700	2,512
2019-04-12	2,509	2,509	2,489	2,489	1,000	2,489
2019-04-11	2,527	2,545	2,508	2,508	400	2,508
2019-04-10	2,523	2,526	2,507	2,507	300	2,507
2019-04-09	2,523	2,523	2,523	2,523	200	2,523
2019-04-08	2,523	2,524	2,523	2,523	300	2,523
2019-04-05	2,545	2,545	2,520	2,522	500	2,522
2019-04-04	2,513	2,543	2,511	2,541	700	2,541
2019-04-03	2,540	2,540	2,515	2,533	900	2,533
2019-04-02	2,500	2,500	2,500	2,500	500	2,500
2019-04-01	2,499	2,519	2,469	2,471	1,200	2,471
2019-03-29	2,498	2,511	2,451	2,461	900	2,461
2019-03-28	2,499	2,499	2,448	2,448	1,100	2,448
2019-03-27	2,441	2,453	2,435	2,453	1,200	2,453
2019-03-26	2,468	2,468	2,438	2,441	1,600	2,441
2019-03-25	2,490	2,499	2,467	2,468	1,900	2,468
2019-03-22	2,515	2,515	2,500	2,500	1,700	2,500
2019-03-20	2,509	2,515	2,509	2,515	900	2,515
2019-03-19	2,525	2,525	2,516	2,517	500	2,517
2019-03-18	2,548	2,548	2,516	2,516	1,700	2,516
2019-03-15	2,552	2,552	2,550	2,550	600	2,550
2019-03-14	2,550	2,572	2,550	2,557	300	2,557
2019-03-13	2,571	2,571	2,512	2,550	1,400	2,550
2019-03-12	2,585	2,585	2,553	2,571	1,200	2,571
2019-03-11	2,541	2,541	2,509	2,511	1,300	2,511
2019-03-08	2,571	2,571	2,548	2,548	1,000	2,548
2019-03-07	2,574	2,583	2,571	2,571	1,200	2,571
2019-03-06	2,574	2,585	2,574	2,585	400	2,585
2019-03-05	2,574	2,585	2,573	2,573	1,000	2,573
2019-03-04	2,591	2,591	2,573	2,574	1,100	2,574
2019-03-01	2,582	2,585	2,572	2,572	1,600	2,572
2019-02-28	2,590	2,596	2,582	2,582	1,700	2,582
2019-02-27	2,599	2,599	2,583	2,594	1,900	2,594
2019-02-26	2,582	2,620	2,573	2,600	10,300	2,600
2019-02-25	2,711	2,739	2,708	2,713	9,300	2,713
2019-02-22	2,702	2,705	2,697	2,705	3,400	2,705
2019-02-21	2,713	2,713	2,702	2,702	1,500	2,702
2019-02-20	2,706	2,715	2,699	2,713	2,000	2,713
2019-02-19	2,700	2,706	2,695	2,706	2,100	2,706
2019-02-18	2,698	2,703	2,697	2,703	2,600	2,703
2019-02-15	2,687	2,697	2,685	2,697	1,200	2,697
2019-02-14	2,697	2,697	2,685	2,687	1,400	2,687
2019-02-13	2,689	2,699	2,686	2,698	1,300	2,698
2019-02-12	2,695	2,701	2,690	2,690	800	2,690
2019-02-08	2,699	2,699	2,682	2,695	1,500	2,695
2019-02-07	2,702	2,702	2,689	2,701	800	2,701
2019-02-06	2,702	2,702	2,690	2,701	600	2,701
2019-02-05	2,688	2,702	2,688	2,700	600	2,700
2019-02-04	2,694	2,695	2,680	2,693	1,500	2,693
2019-02-01	2,694	2,707	2,683	2,683	1,700	2,683
2019-01-31	2,690	2,714	2,687	2,714	1,600	2,714
2019-01-30	2,745	2,745	2,690	2,690	1,600	2,690
2019-01-29	2,677	2,746	2,677	2,745	1,400	2,745
2019-01-28	2,700	2,748	2,700	2,748	2,500	2,748
2019-01-25	2,671	2,698	2,671	2,698	1,600	2,698
2019-01-24	2,681	2,694	2,672	2,672	1,300	2,672
2019-01-23	2,690	2,693	2,690	2,693	700	2,693
2019-01-22	2,689	2,690	2,680	2,689	800	2,689
2019-01-21	2,674	2,691	2,674	2,679	1,200	2,679
2019-01-18	2,672	2,677	2,671	2,671	1,300	2,671
2019-01-17	2,658	2,670	2,658	2,661	1,000	2,661
2019-01-16	2,628	2,655	2,628	2,651	1,400	2,651
2019-01-15	2,608	2,623	2,608	2,623	800	2,623
2019-01-11	2,605	2,610	2,592	2,608	1,100	2,608
2019-01-10	2,600	2,604	2,581	2,582	1,000	2,582
2019-01-09	2,568	2,600	2,563	2,578	1,400	2,578
2019-01-08	2,532	2,564	2,530	2,560	1,800	2,560
2019-01-07	2,543	2,560	2,531	2,531	1,800	2,531
2019-01-04	2,499	2,523	2,464	2,523	2,300	2,523

分割・併合履歴： [2014-02-26]1株→100株 [2004-05-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2798 (株)ワイズテーブルコーポレーション の時系列データ [2019年度]

2798 (株)ワイズテーブルコーポレーションの時系列データ [2019年度]