9419 (株)ワイヤレスゲートの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,788	1,855	1,782	1,800	103,900	1,800
2015-12-29	1,740	1,793	1,722	1,782	87,700	1,782
2015-12-28	1,710	1,756	1,710	1,738	149,700	1,738
2015-12-25	1,747	1,767	1,711	1,717	195,800	1,717
2015-12-24	1,805	1,824	1,780	1,780	167,100	1,780
2015-12-22	1,820	1,873	1,820	1,840	94,300	1,840
2015-12-21	1,908	1,915	1,852	1,860	167,500	1,860
2015-12-18	1,996	2,025	1,930	1,938	103,300	1,938
2015-12-17	1,992	2,046	1,992	1,995	79,000	1,995
2015-12-16	2,018	2,035	1,975	1,988	72,700	1,988
2015-12-15	2,051	2,073	1,950	1,978	80,800	1,978
2015-12-14	2,026	2,071	2,026	2,050	61,200	2,050
2015-12-11	2,061	2,119	2,052	2,103	61,400	2,103
2015-12-10	2,075	2,094	2,035	2,050	77,600	2,050
2015-12-09	2,150	2,152	2,095	2,095	101,300	2,095
2015-12-08	2,244	2,248	2,162	2,162	75,800	2,162
2015-12-07	2,197	2,220	2,165	2,207	78,400	2,207
2015-12-04	2,141	2,200	2,140	2,147	111,400	2,147
2015-12-03	2,209	2,226	2,160	2,200	90,700	2,200
2015-12-02	2,185	2,247	2,185	2,209	146,400	2,209
2015-12-01	2,260	2,260	2,182	2,185	243,100	2,185
2015-11-30	2,300	2,367	2,232	2,240	963,900	2,240
2015-11-27	2,085	2,125	2,050	2,058	175,600	2,058
2015-11-26	2,020	2,091	2,015	2,085	287,000	2,085
2015-11-25	1,913	1,970	1,891	1,970	117,800	1,970
2015-11-24	1,868	1,943	1,866	1,909	160,200	1,909
2015-11-20	1,830	1,884	1,830	1,844	84,500	1,844
2015-11-19	1,792	1,847	1,790	1,837	109,600	1,837
2015-11-18	1,817	1,836	1,775	1,781	91,600	1,781
2015-11-17	1,854	1,870	1,823	1,824	104,500	1,824
2015-11-16	1,835	1,879	1,801	1,854	100,900	1,854
2015-11-13	1,853	1,870	1,831	1,870	124,400	1,870
2015-11-12	1,790	1,860	1,781	1,850	175,300	1,850
2015-11-11	1,775	1,811	1,747	1,805	155,800	1,805
2015-11-10	1,730	1,788	1,730	1,785	155,500	1,785
2015-11-09	1,750	1,765	1,706	1,731	191,100	1,731
2015-11-06	1,640	1,690	1,637	1,680	68,200	1,680
2015-11-05	1,685	1,692	1,641	1,646	53,800	1,646
2015-11-04	1,647	1,688	1,628	1,685	97,200	1,685
2015-11-02	1,707	1,711	1,645	1,647	142,600	1,647
2015-10-30	1,724	1,731	1,706	1,708	60,500	1,708
2015-10-29	1,726	1,733	1,706	1,724	72,300	1,724
2015-10-28	1,713	1,735	1,703	1,714	96,700	1,714
2015-10-27	1,775	1,800	1,734	1,734	118,200	1,734
2015-10-26	1,730	1,800	1,725	1,800	152,800	1,800
2015-10-23	1,731	1,731	1,701	1,703	75,600	1,703
2015-10-22	1,740	1,759	1,697	1,703	103,300	1,703
2015-10-21	1,702	1,759	1,701	1,740	125,600	1,740
2015-10-20	1,745	1,749	1,680	1,697	283,100	1,697
2015-10-19	1,830	1,864	1,760	1,769	326,400	1,769
2015-10-16	1,931	1,974	1,923	1,932	198,900	1,932
2015-10-15	1,999	2,030	1,926	1,990	274,900	1,990
2015-10-14	2,290	2,299	2,165	2,166	99,000	2,166
2015-10-13	2,236	2,292	2,222	2,283	104,100	2,283
2015-10-09	2,150	2,215	2,150	2,200	72,800	2,200
2015-10-08	2,136	2,204	2,136	2,158	94,000	2,158
2015-10-07	2,100	2,143	2,090	2,121	71,300	2,121
2015-10-06	2,046	2,115	2,039	2,105	80,600	2,105
2015-10-05	2,026	2,036	1,995	2,020	103,100	2,020
2015-10-02	2,000	2,046	2,000	2,025	39,700	2,025
2015-10-01	2,012	2,038	1,990	2,030	43,500	2,030
2015-09-30	1,975	2,018	1,951	2,012	69,000	2,012
2015-09-29	1,937	1,978	1,915	1,927	87,700	1,927
2015-09-28	2,046	2,046	1,991	2,035	25,400	2,035
2015-09-25	1,990	2,060	1,987	2,017	89,700	2,017
2015-09-24	2,015	2,033	1,990	2,000	80,600	2,000
2015-09-18	2,050	2,075	2,050	2,065	36,300	2,065
2015-09-17	2,041	2,096	2,030	2,096	79,300	2,096
2015-09-16	2,080	2,082	2,020	2,041	62,500	2,041
2015-09-15	2,130	2,165	2,080	2,094	65,500	2,094
2015-09-14	2,187	2,190	2,092	2,103	92,700	2,103
2015-09-11	2,139	2,216	2,139	2,187	50,000	2,187
2015-09-10	2,153	2,178	2,116	2,156	47,600	2,156
2015-09-09	2,175	2,200	2,143	2,200	58,900	2,200
2015-09-08	2,103	2,189	2,103	2,103	34,200	2,103
2015-09-07	2,100	2,203	2,084	2,114	77,300	2,114
2015-09-04	2,250	2,255	2,101	2,133	85,300	2,133
2015-09-03	2,232	2,237	2,135	2,220	91,400	2,220
2015-09-02	2,099	2,199	2,084	2,126	110,100	2,126
2015-09-01	2,318	2,321	2,168	2,170	107,400	2,170
2015-08-31	2,378	2,399	2,320	2,330	109,400	2,330
2015-08-28	2,330	2,410	2,306	2,392	116,200	2,392
2015-08-27	2,300	2,358	2,259	2,264	115,000	2,264
2015-08-26	2,200	2,271	2,115	2,255	184,200	2,255
2015-08-25	1,893	2,399	1,893	2,178	329,600	2,178
2015-08-24	2,500	2,570	2,263	2,273	191,500	2,273
2015-08-21	2,610	2,675	2,610	2,629	91,800	2,629
2015-08-20	2,751	2,759	2,714	2,720	77,200	2,720
2015-08-19	2,800	2,803	2,789	2,792	73,500	2,792
2015-08-18	2,800	2,865	2,790	2,814	111,300	2,814
2015-08-17	2,870	2,874	2,832	2,832	91,300	2,832
2015-08-14	2,940	2,940	2,899	2,910	37,100	2,910
2015-08-13	2,950	2,950	2,915	2,940	43,200	2,940
2015-08-12	2,981	3,020	2,950	2,984	90,900	2,984
2015-08-11	2,960	3,050	2,960	3,010	123,300	3,010
2015-08-10	2,975	3,015	2,962	2,994	114,900	2,994
2015-08-07	3,080	3,085	3,035	3,040	63,800	3,040
2015-08-06	3,150	3,150	3,065	3,090	117,700	3,090
2015-08-05	2,990	3,070	2,961	3,055	254,100	3,055
2015-08-04	2,869	2,888	2,825	2,825	89,500	2,825
2015-08-03	2,930	2,935	2,882	2,882	57,400	2,882
2015-07-31	2,885	2,900	2,860	2,899	51,700	2,899
2015-07-30	2,900	2,900	2,859	2,860	35,200	2,860
2015-07-29	2,920	2,940	2,873	2,873	41,100	2,873
2015-07-28	2,815	2,945	2,815	2,920	51,800	2,920
2015-07-27	2,892	2,949	2,855	2,876	45,000	2,876
2015-07-24	2,980	2,980	2,922	2,923	66,600	2,923
2015-07-23	3,015	3,030	2,982	2,995	48,700	2,995
2015-07-22	3,060	3,060	3,005	3,010	58,700	3,010
2015-07-21	2,946	3,075	2,945	3,050	101,000	3,050
2015-07-17	2,970	2,989	2,940	2,950	45,500	2,950
2015-07-16	2,990	2,998	2,955	2,970	31,000	2,970
2015-07-15	3,030	3,030	2,972	2,978	41,500	2,978
2015-07-14	3,040	3,040	2,986	3,030	63,900	3,030
2015-07-13	2,890	2,975	2,878	2,938	95,500	2,938
2015-07-10	2,922	2,940	2,831	2,850	93,300	2,850
2015-07-09	2,800	2,947	2,505	2,930	290,200	2,930
2015-07-08	3,100	3,115	2,950	2,998	137,000	2,998
2015-07-07	3,125	3,150	3,110	3,130	61,400	3,130
2015-07-06	3,075	3,160	3,060	3,110	76,800	3,110
2015-07-03	3,160	3,190	3,130	3,175	64,100	3,175
2015-07-02	3,225	3,235	3,175	3,190	64,400	3,190
2015-07-01	3,135	3,240	3,125	3,225	100,900	3,225
2015-06-30	3,100	3,135	3,070	3,095	91,600	3,095
2015-06-29	3,180	3,190	3,100	3,110	119,200	3,110
2015-06-26	3,225	3,310	3,200	3,275	143,600	3,275
2015-06-25	3,225	3,240	3,200	3,215	75,700	3,215
2015-06-24	3,265	3,300	3,250	3,250	70,900	3,250
2015-06-23	3,275	3,315	3,250	3,280	62,100	3,280
2015-06-22	3,300	3,305	3,255	3,275	45,200	3,275
2015-06-19	3,275	3,295	3,220	3,295	68,000	3,295
2015-06-18	3,300	3,305	3,220	3,220	73,300	3,220
2015-06-17	3,295	3,345	3,255	3,300	71,800	3,300
2015-06-16	3,370	3,370	3,255	3,255	93,000	3,255
2015-06-15	3,330	3,360	3,310	3,355	83,300	3,355
2015-06-12	3,255	3,340	3,245	3,320	112,200	3,320
2015-06-11	3,195	3,280	3,195	3,255	50,200	3,255
2015-06-10	3,170	3,240	3,155	3,210	77,500	3,210
2015-06-09	3,235	3,265	3,190	3,200	123,600	3,200
2015-06-08	3,320	3,320	3,260	3,260	47,100	3,260
2015-06-05	3,250	3,325	3,250	3,310	64,200	3,310
2015-06-04	3,325	3,345	3,270	3,280	82,700	3,280
2015-06-03	3,240	3,320	3,240	3,320	65,300	3,320
2015-06-02	3,330	3,335	3,210	3,280	152,300	3,280
2015-06-01	3,350	3,375	3,335	3,335	56,800	3,335
2015-05-29	3,320	3,375	3,310	3,360	85,500	3,360
2015-05-28	3,385	3,415	3,300	3,320	111,400	3,320
2015-05-27	3,430	3,450	3,370	3,380	174,100	3,380
2015-05-26	3,525	3,525	3,420	3,475	118,000	3,475
2015-05-25	3,500	3,535	3,480	3,515	153,600	3,515
2015-05-22	3,345	3,485	3,345	3,465	218,200	3,465
2015-05-21	3,435	3,465	3,315	3,345	202,900	3,345
2015-05-20	3,490	3,540	3,435	3,435	222,700	3,435
2015-05-19	3,430	3,535	3,390	3,520	147,500	3,520
2015-05-18	3,465	3,485	3,380	3,430	115,500	3,430
2015-05-15	3,395	3,440	3,360	3,440	104,600	3,440
2015-05-14	3,360	3,475	3,335	3,415	206,400	3,415
2015-05-13	3,270	3,385	3,265	3,345	148,500	3,345
2015-05-12	3,265	3,350	3,255	3,265	144,500	3,265
2015-05-11	3,290	3,340	3,250	3,290	252,900	3,290
2015-05-08	3,385	3,500	3,385	3,500	170,800	3,500
2015-05-07	3,370	3,405	3,350	3,385	107,800	3,385
2015-05-01	3,460	3,485	3,370	3,420	209,300	3,420
2015-04-30	3,600	3,650	3,450	3,500	312,100	3,500
2015-04-28	3,730	3,730	3,595	3,645	385,200	3,645
2015-04-27	3,545	3,765	3,535	3,730	869,600	3,730
2015-04-24	3,510	3,530	3,450	3,495	191,200	3,495
2015-04-23	3,520	3,575	3,425	3,490	510,900	3,490
2015-04-22	3,325	3,500	3,290	3,490	653,800	3,490
2015-04-21	3,315	3,350	3,245	3,255	160,200	3,255
2015-04-20	3,165	3,385	3,155	3,245	182,200	3,245
2015-04-17	3,385	3,385	3,260	3,275	116,500	3,275
2015-04-16	3,400	3,405	3,235	3,320	196,800	3,320
2015-04-15	3,375	3,415	3,340	3,380	318,600	3,380
2015-04-14	3,295	3,330	3,245	3,275	399,600	3,275
2015-04-13	3,140	3,200	3,125	3,200	132,700	3,200
2015-04-10	3,060	3,130	3,060	3,105	87,300	3,105
2015-04-09	3,065	3,115	3,060	3,070	69,800	3,070
2015-04-08	3,170	3,185	3,085	3,105	90,800	3,105
2015-04-07	3,075	3,150	3,065	3,150	113,900	3,150
2015-04-06	3,020	3,040	2,988	3,040	96,000	3,040
2015-04-03	3,035	3,040	3,000	3,020	111,600	3,020
2015-04-02	3,085	3,105	3,040	3,055	136,500	3,055
2015-04-01	3,160	3,175	3,085	3,105	145,000	3,105
2015-03-31	3,255	3,275	3,200	3,205	178,400	3,205
2015-03-30	3,180	3,220	3,135	3,220	166,800	3,220
2015-03-27	3,110	3,210	3,060	3,120	188,700	3,120
2015-03-26	3,160	3,180	3,055	3,075	175,400	3,075
2015-03-25	3,350	3,385	3,160	3,190	309,700	3,190
2015-03-24	3,270	3,340	3,190	3,310	501,500	3,310
2015-03-23	3,095	3,200	3,080	3,200	303,300	3,200
2015-03-20	2,980	3,070	2,970	3,060	168,200	3,060
2015-03-19	3,050	3,100	2,978	3,000	307,800	3,000
2015-03-18	2,952	2,979	2,902	2,949	122,700	2,949
2015-03-17	3,020	3,040	2,970	2,980	116,000	2,980
2015-03-16	2,950	3,040	2,950	3,020	145,100	3,020
2015-03-13	3,020	3,025	2,951	2,970	133,000	2,970
2015-03-12	2,870	3,020	2,866	3,020	257,000	3,020
2015-03-11	2,851	2,925	2,851	2,909	96,100	2,909
2015-03-10	2,902	2,939	2,852	2,853	130,500	2,853
2015-03-09	2,981	2,988	2,910	2,910	103,500	2,910
2015-03-06	2,951	3,030	2,941	2,995	201,900	2,995
2015-03-05	2,970	2,991	2,940	2,970	120,800	2,970
2015-03-04	2,850	2,967	2,805	2,936	199,400	2,936
2015-03-03	2,913	2,941	2,884	2,885	126,000	2,885
2015-03-02	2,959	2,988	2,911	2,912	189,600	2,912
2015-02-27	3,050	3,080	2,996	3,005	146,500	3,005
2015-02-26	2,998	3,090	2,980	3,080	209,900	3,080
2015-02-25	2,960	3,020	2,935	2,987	124,300	2,987
2015-02-24	3,050	3,050	2,985	2,993	62,300	2,993
2015-02-23	2,950	3,020	2,950	3,015	141,600	3,015
2015-02-20	2,924	2,944	2,882	2,924	186,900	2,924
2015-02-19	3,050	3,075	2,950	2,950	218,400	2,950
2015-02-18	3,130	3,145	3,040	3,085	177,500	3,085
2015-02-17	3,105	3,125	3,050	3,095	172,100	3,095
2015-02-16	3,060	3,165	3,035	3,135	381,900	3,135
2015-02-13	2,888	2,999	2,871	2,997	456,400	2,997
2015-02-12	2,828	2,833	2,781	2,804	191,600	2,804
2015-02-10	2,702	2,810	2,702	2,789	227,700	2,789
2015-02-09	2,730	2,753	2,690	2,711	184,100	2,711
2015-02-06	2,810	2,870	2,663	2,765	621,600	2,765
2015-02-05	3,035	3,080	2,653	2,727	1,318,900	2,727
2015-02-04	3,350	3,410	3,285	3,350	125,800	3,350
2015-02-03	3,300	3,390	3,265	3,340	200,400	3,340
2015-02-02	3,200	3,270	3,170	3,270	108,300	3,270
2015-01-30	3,310	3,330	3,180	3,220	201,000	3,220
2015-01-29	3,400	3,445	3,330	3,340	192,200	3,340
2015-01-28	3,375	3,490	3,370	3,420	232,600	3,420
2015-01-27	3,375	3,435	3,300	3,410	334,100	3,410
2015-01-26	3,110	3,340	3,105	3,340	242,400	3,340
2015-01-23	3,165	3,175	3,110	3,140	102,500	3,140
2015-01-22	3,165	3,215	3,080	3,110	184,000	3,110
2015-01-21	3,060	3,170	3,020	3,170	290,200	3,170
2015-01-20	3,015	3,110	2,988	3,055	228,800	3,055
2015-01-19	3,060	3,170	2,976	3,040	281,700	3,040
2015-01-16	3,175	3,300	3,065	3,120	227,200	3,120
2015-01-15	3,180	3,265	3,100	3,155	168,200	3,155
2015-01-14	3,300	3,335	3,165	3,200	213,300	3,200
2015-01-13	3,440	3,525	3,335	3,355	229,700	3,355
2015-01-09	3,525	3,580	3,365	3,500	465,300	3,500
2015-01-08	3,490	3,540	3,395	3,530	652,300	3,530
2015-01-07	3,145	3,450	3,140	3,385	635,800	3,385
2015-01-06	3,030	3,150	3,025	3,140	182,100	3,140
2015-01-05	2,975	3,145	2,971	3,100	140,700	3,100

分割・併合履歴： [2013-12-26]1株→2株 [2013-08-28]1株→2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

9419 (株)ワイヤレスゲート の時系列データ [2015年度]

9419 (株)ワイヤレスゲートの時系列データ [2015年度]