9610 ウィルソン・ラーニング ワールドワイド(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 540 | 549 | 540 | 545 | 3,700 | 545 |
| 2003-12-29 | 521 | 540 | 521 | 531 | 6,100 | 531 |
| 2003-12-26 | 518 | 518 | 505 | 518 | 6,500 | 518 |
| 2003-12-25 | 501 | 505 | 501 | 501 | 7,200 | 501 |
| 2003-12-24 | 505 | 510 | 500 | 500 | 16,100 | 500 |
| 2003-12-22 | 500 | 515 | 495 | 510 | 23,800 | 510 |
| 2003-12-19 | 500 | 520 | 496 | 510 | 11,700 | 510 |
| 2003-12-18 | 509 | 510 | 500 | 500 | 3,500 | 500 |
| 2003-12-17 | 511 | 519 | 505 | 510 | 4,600 | 510 |
| 2003-12-16 | 520 | 520 | 505 | 510 | 8,800 | 510 |
| 2003-12-15 | 529 | 535 | 520 | 535 | 4,100 | 535 |
| 2003-12-12 | 530 | 540 | 490 | 540 | 16,500 | 540 |
| 2003-12-11 | 541 | 541 | 502 | 530 | 10,400 | 530 |
| 2003-12-10 | 560 | 569 | 540 | 540 | 2,800 | 540 |
| 2003-12-09 | 560 | 560 | 540 | 559 | 2,500 | 559 |
| 2003-12-08 | 550 | 560 | 545 | 550 | 2,800 | 550 |
| 2003-12-05 | 557 | 570 | 550 | 570 | 3,300 | 570 |
| 2003-12-04 | 571 | 571 | 552 | 552 | 14,600 | 552 |
| 2003-12-03 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-02 | 595 | 595 | 560 | 585 | 2,900 | 585 |
| 2003-12-01 | 555 | 585 | 555 | 585 | 1,600 | 585 |
| 2003-11-28 | 560 | 599 | 560 | 599 | 3,900 | 599 |
| 2003-11-27 | 585 | 585 | 560 | 585 | 2,800 | 585 |
| 2003-11-26 | 599 | 600 | 580 | 580 | 1,500 | 580 |
| 2003-11-25 | 600 | 600 | 570 | 585 | 3,100 | 585 |
| 2003-11-21 | 560 | 562 | 530 | 550 | 5,700 | 550 |
| 2003-11-20 | 549 | 560 | 549 | 560 | 3,500 | 560 |
| 2003-11-19 | 550 | 550 | 530 | 550 | 3,500 | 550 |
| 2003-11-18 | 580 | 580 | 555 | 560 | 8,700 | 560 |
| 2003-11-17 | 624 | 624 | 560 | 597 | 3,000 | 597 |
| 2003-11-14 | 641 | 643 | 630 | 630 | 2,300 | 630 |
| 2003-11-13 | 631 | 640 | 630 | 640 | 2,500 | 640 |
| 2003-11-12 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2003-11-11 | 640 | 640 | 600 | 630 | 11,100 | 630 |
| 2003-11-10 | 679 | 679 | 635 | 650 | 6,000 | 650 |
| 2003-11-07 | 686 | 686 | 653 | 653 | 2,000 | 653 |
| 2003-11-06 | 642 | 645 | 625 | 630 | 17,100 | 630 |
| 2003-11-05 | 680 | 680 | 650 | 655 | 8,400 | 655 |
| 2003-11-04 | 690 | 690 | 675 | 676 | 6,300 | 676 |
| 2003-10-31 | 710 | 710 | 685 | 700 | 4,300 | 700 |
| 2003-10-30 | 720 | 720 | 676 | 710 | 5,000 | 710 |
| 2003-10-29 | 671 | 750 | 666 | 720 | 7,600 | 720 |
| 2003-10-28 | 668 | 700 | 665 | 665 | 15,300 | 665 |
| 2003-10-27 | 660 | 695 | 660 | 665 | 4,200 | 665 |
| 2003-10-24 | 680 | 695 | 651 | 658 | 5,600 | 658 |
| 2003-10-23 | 650 | 680 | 638 | 638 | 12,400 | 638 |
| 2003-10-22 | 700 | 700 | 652 | 670 | 17,500 | 670 |
| 2003-10-21 | 770 | 790 | 715 | 715 | 23,300 | 715 |
| 2003-10-20 | 810 | 810 | 765 | 770 | 28,500 | 770 |
| 2003-10-17 | 719 | 790 | 715 | 790 | 30,200 | 790 |
| 2003-10-16 | 730 | 730 | 708 | 725 | 12,000 | 725 |
| 2003-10-15 | 760 | 760 | 710 | 735 | 25,000 | 735 |
| 2003-10-14 | 710 | 760 | 690 | 760 | 31,500 | 760 |
| 2003-10-10 | 710 | 710 | 700 | 710 | 56,400 | 710 |
| 2003-10-09 | 660 | 715 | 660 | 710 | 77,400 | 710 |
| 2003-10-08 | 620 | 680 | 616 | 655 | 43,300 | 655 |
| 2003-10-07 | 620 | 620 | 601 | 620 | 19,000 | 620 |
| 2003-10-06 | 621 | 649 | 600 | 600 | 47,500 | 600 |
| 2003-10-03 | 580 | 620 | 580 | 620 | 12,400 | 620 |
| 2003-10-02 | 558 | 580 | 558 | 570 | 5,100 | 570 |
| 2003-10-01 | 550 | 560 | 550 | 550 | 8,000 | 550 |
| 2003-09-30 | 565 | 570 | 550 | 560 | 8,900 | 560 |
| 2003-09-29 | 568 | 580 | 568 | 575 | 2,500 | 575 |
| 2003-09-26 | 578 | 578 | 578 | 578 | 400 | 578 |
| 2003-09-25 | 583 | 583 | 550 | 580 | 5,800 | 580 |
| 2003-09-24 | 581 | 609 | 581 | 583 | 9,500 | 583 |
| 2003-09-22 | 628 | 630 | 580 | 580 | 21,400 | 580 |
| 2003-09-19 | 615 | 630 | 600 | 630 | 28,200 | 630 |
| 2003-09-18 | 530 | 600 | 522 | 600 | 29,300 | 600 |
| 2003-09-17 | 535 | 535 | 518 | 521 | 16,000 | 521 |
| 2003-09-16 | 535 | 535 | 515 | 516 | 11,400 | 516 |
| 2003-09-12 | 530 | 535 | 510 | 510 | 11,700 | 510 |
| 2003-09-11 | 530 | 530 | 520 | 525 | 3,000 | 525 |
| 2003-09-10 | 520 | 530 | 520 | 520 | 1,500 | 520 |
| 2003-09-09 | 540 | 540 | 518 | 518 | 3,300 | 518 |
| 2003-09-08 | 510 | 528 | 510 | 517 | 3,300 | 517 |
| 2003-09-05 | 550 | 550 | 535 | 535 | 1,900 | 535 |
| 2003-09-04 | 531 | 560 | 531 | 548 | 1,700 | 548 |
| 2003-09-03 | 550 | 559 | 530 | 530 | 4,600 | 530 |
| 2003-09-02 | 560 | 560 | 530 | 550 | 4,000 | 550 |
| 2003-09-01 | 560 | 568 | 560 | 560 | 9,500 | 560 |
| 2003-08-29 | 560 | 570 | 550 | 560 | 5,400 | 560 |
| 2003-08-28 | 540 | 560 | 529 | 560 | 10,000 | 560 |
| 2003-08-27 | 563 | 563 | 542 | 545 | 8,000 | 545 |
| 2003-08-26 | 551 | 570 | 550 | 562 | 20,800 | 562 |
| 2003-08-25 | 565 | 575 | 526 | 548 | 14,400 | 548 |
| 2003-08-22 | 545 | 580 | 535 | 575 | 31,800 | 575 |
| 2003-08-21 | 500 | 545 | 490 | 525 | 24,400 | 525 |
| 2003-08-20 | 485 | 490 | 481 | 490 | 10,400 | 490 |
| 2003-08-19 | 461 | 480 | 460 | 480 | 17,100 | 480 |
| 2003-08-18 | 460 | 460 | 451 | 451 | 6,100 | 451 |
| 2003-08-15 | 460 | 468 | 451 | 460 | 6,800 | 460 |
| 2003-08-14 | 460 | 460 | 460 | 460 | 5,800 | 460 |
| 2003-08-13 | 449 | 460 | 449 | 450 | 7,500 | 450 |
| 2003-08-12 | 451 | 460 | 451 | 460 | 500 | 460 |
| 2003-08-11 | 450 | 450 | 440 | 444 | 2,600 | 444 |
| 2003-08-08 | 452 | 455 | 450 | 455 | 3,100 | 455 |
| 2003-08-07 | 452 | 452 | 451 | 452 | 1,600 | 452 |
| 2003-08-06 | 460 | 460 | 450 | 450 | 3,500 | 450 |
| 2003-08-05 | 460 | 470 | 460 | 460 | 4,800 | 460 |
| 2003-08-04 | 474 | 475 | 460 | 460 | 3,900 | 460 |
| 2003-08-01 | 470 | 490 | 470 | 475 | 3,700 | 475 |
| 2003-07-31 | 490 | 490 | 480 | 480 | 1,700 | 480 |
| 2003-07-30 | 490 | 495 | 490 | 490 | 2,300 | 490 |
| 2003-07-29 | 491 | 500 | 490 | 495 | 3,100 | 495 |
| 2003-07-28 | 495 | 500 | 488 | 490 | 3,500 | 490 |
| 2003-07-25 | 490 | 495 | 490 | 495 | 600 | 495 |
| 2003-07-24 | 485 | 500 | 475 | 475 | 2,600 | 475 |
| 2003-07-23 | 485 | 500 | 485 | 495 | 1,800 | 495 |
| 2003-07-22 | 500 | 500 | 435 | 485 | 9,100 | 485 |
| 2003-07-18 | 500 | 505 | 500 | 500 | 2,600 | 500 |
| 2003-07-17 | 525 | 525 | 510 | 520 | 6,000 | 520 |
| 2003-07-16 | 520 | 530 | 511 | 530 | 7,400 | 530 |
| 2003-07-15 | 515 | 520 | 510 | 510 | 7,300 | 510 |
| 2003-07-14 | 520 | 540 | 510 | 520 | 2,600 | 520 |
| 2003-07-11 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2003-07-10 | 515 | 520 | 510 | 520 | 2,800 | 520 |
| 2003-07-09 | 530 | 530 | 515 | 525 | 5,700 | 525 |
| 2003-07-08 | 550 | 550 | 515 | 521 | 12,400 | 521 |
| 2003-07-07 | 500 | 550 | 490 | 550 | 21,400 | 550 |
| 2003-07-04 | 470 | 500 | 460 | 500 | 7,500 | 500 |
| 2003-07-03 | 505 | 529 | 465 | 476 | 28,600 | 476 |
| 2003-07-02 | 465 | 530 | 465 | 476 | 17,700 | 476 |
| 2003-07-01 | 465 | 467 | 450 | 460 | 17,100 | 460 |
| 2003-06-30 | 464 | 465 | 460 | 465 | 9,900 | 465 |
| 2003-06-27 | 470 | 475 | 464 | 464 | 12,000 | 464 |
| 2003-06-26 | 464 | 464 | 455 | 464 | 3,100 | 464 |
| 2003-06-25 | 464 | 465 | 464 | 464 | 1,600 | 464 |
| 2003-06-24 | 466 | 466 | 432 | 465 | 6,900 | 465 |
| 2003-06-23 | 480 | 480 | 470 | 470 | 8,800 | 470 |
| 2003-06-20 | 491 | 491 | 475 | 475 | 8,500 | 475 |
| 2003-06-19 | 468 | 520 | 468 | 490 | 18,300 | 490 |
| 2003-06-18 | 450 | 465 | 449 | 465 | 43,100 | 465 |
| 2003-06-17 | 410 | 452 | 408 | 440 | 28,800 | 440 |
| 2003-06-16 | 421 | 421 | 408 | 408 | 2,000 | 408 |
| 2003-06-13 | 420 | 421 | 411 | 421 | 11,600 | 421 |
| 2003-06-12 | 425 | 425 | 412 | 421 | 18,300 | 421 |
| 2003-06-11 | 421 | 428 | 415 | 428 | 6,500 | 428 |
| 2003-06-10 | 435 | 435 | 410 | 420 | 6,900 | 420 |
| 2003-06-09 | 455 | 455 | 440 | 443 | 12,200 | 443 |
| 2003-06-06 | 460 | 470 | 450 | 460 | 29,000 | 460 |
| 2003-06-05 | 400 | 478 | 398 | 464 | 81,400 | 464 |
| 2003-06-04 | 405 | 405 | 391 | 398 | 21,800 | 398 |
| 2003-06-03 | 360 | 425 | 360 | 405 | 40,700 | 405 |
| 2003-06-02 | 352 | 359 | 352 | 354 | 5,700 | 354 |
| 2003-05-30 | 365 | 375 | 352 | 352 | 8,700 | 352 |
| 2003-05-29 | 375 | 375 | 360 | 360 | 1,200 | 360 |
| 2003-05-28 | 388 | 389 | 376 | 388 | 7,200 | 388 |
| 2003-05-27 | 389 | 389 | 376 | 389 | 8,500 | 389 |
| 2003-05-26 | 365 | 390 | 365 | 390 | 35,000 | 390 |
| 2003-05-23 | 370 | 370 | 360 | 360 | 10,200 | 360 |
| 2003-05-22 | 380 | 380 | 338 | 370 | 6,700 | 370 |
| 2003-05-21 | 359 | 380 | 357 | 380 | 17,400 | 380 |
| 2003-05-20 | 330 | 357 | 330 | 354 | 15,900 | 354 |
| 2003-05-19 | 320 | 320 | 317 | 317 | 2,500 | 317 |
| 2003-05-16 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2003-05-15 | 315 | 320 | 315 | 317 | 3,500 | 317 |
| 2003-05-14 | 317 | 317 | 312 | 314 | 9,000 | 314 |
| 2003-05-13 | 315 | 317 | 314 | 314 | 3,100 | 314 |
| 2003-05-12 | 315 | 320 | 310 | 317 | 12,100 | 317 |
| 2003-05-09 | 305 | 330 | 304 | 330 | 4,900 | 330 |
| 2003-05-08 | 300 | 305 | 300 | 305 | 6,900 | 305 |
| 2003-05-07 | 300 | 300 | 291 | 300 | 4,900 | 300 |
| 2003-05-06 | 295 | 305 | 295 | 300 | 4,900 | 300 |
| 2003-05-02 | 300 | 301 | 291 | 300 | 8,500 | 300 |
| 2003-05-01 | 301 | 301 | 300 | 301 | 11,100 | 301 |
| 2003-04-30 | 305 | 305 | 300 | 301 | 1,800 | 301 |
| 2003-04-28 | 303 | 305 | 301 | 305 | 4,600 | 305 |
| 2003-04-25 | 305 | 305 | 303 | 303 | 3,400 | 303 |
| 2003-04-24 | 305 | 310 | 305 | 305 | 2,300 | 305 |
| 2003-04-23 | 298 | 305 | 298 | 305 | 4,800 | 305 |
| 2003-04-22 | 314 | 314 | 300 | 300 | 7,700 | 300 |
| 2003-04-21 | 289 | 330 | 289 | 315 | 8,500 | 315 |
| 2003-04-18 | 297 | 297 | 271 | 285 | 11,700 | 285 |
| 2003-04-17 | 340 | 345 | 340 | 345 | 800 | 345 |
| 2003-04-16 | 350 | 350 | 327 | 349 | 1,600 | 349 |
| 2003-04-15 | 350 | 350 | 350 | 350 | 1,700 | 350 |
| 2003-04-11 | 347 | 355 | 347 | 355 | 2,600 | 355 |
| 2003-04-10 | 350 | 350 | 332 | 332 | 900 | 332 |
| 2003-04-09 | 351 | 360 | 350 | 350 | 600 | 350 |
| 2003-04-08 | 352 | 352 | 350 | 350 | 1,000 | 350 |
| 2003-04-07 | 351 | 351 | 351 | 351 | 600 | 351 |
| 2003-04-04 | 351 | 351 | 350 | 350 | 500 | 350 |
| 2003-04-03 | 365 | 365 | 350 | 351 | 800 | 351 |
| 2003-04-02 | 370 | 370 | 360 | 360 | 500 | 360 |
| 2003-04-01 | 360 | 360 | 357 | 357 | 4,500 | 357 |
| 2003-03-31 | 370 | 370 | 361 | 361 | 1,500 | 361 |
| 2003-03-28 | 360 | 360 | 360 | 360 | 1,300 | 360 |
| 2003-03-27 | 360 | 360 | 360 | 360 | 1,700 | 360 |
| 2003-03-26 | 357 | 360 | 357 | 360 | 1,400 | 360 |
| 2003-03-25 | 370 | 370 | 365 | 366 | 2,500 | 366 |
| 2003-03-24 | 361 | 370 | 361 | 369 | 5,800 | 369 |
| 2003-03-20 | 350 | 360 | 350 | 360 | 6,200 | 360 |
| 2003-03-19 | 360 | 360 | 355 | 355 | 4,700 | 355 |
| 2003-03-18 | 350 | 360 | 346 | 360 | 3,200 | 360 |
| 2003-03-17 | 346 | 350 | 346 | 350 | 400 | 350 |
| 2003-03-14 | 350 | 350 | 340 | 340 | 1,600 | 340 |
| 2003-03-13 | 321 | 340 | 320 | 340 | 1,800 | 340 |
| 2003-03-12 | 340 | 340 | 310 | 320 | 3,100 | 320 |
| 2003-03-10 | 360 | 360 | 360 | 360 | 1,200 | 360 |
| 2003-03-07 | 362 | 365 | 362 | 365 | 1,800 | 365 |
| 2003-03-06 | 364 | 370 | 364 | 365 | 700 | 365 |
| 2003-03-05 | 363 | 363 | 363 | 363 | 700 | 363 |
| 2003-03-04 | 382 | 382 | 380 | 380 | 400 | 380 |
| 2003-03-03 | 380 | 380 | 380 | 380 | 1,700 | 380 |
| 2003-02-28 | 370 | 370 | 366 | 366 | 700 | 366 |
| 2003-02-27 | 370 | 370 | 365 | 365 | 2,400 | 365 |
| 2003-02-26 | 379 | 379 | 370 | 370 | 3,400 | 370 |
| 2003-02-25 | 380 | 380 | 380 | 380 | 1,100 | 380 |
| 2003-02-24 | 373 | 380 | 373 | 380 | 3,600 | 380 |
| 2003-02-21 | 381 | 381 | 370 | 370 | 3,000 | 370 |
| 2003-02-20 | 381 | 390 | 381 | 390 | 700 | 390 |
| 2003-02-19 | 376 | 380 | 376 | 380 | 700 | 380 |
| 2003-02-18 | 390 | 390 | 374 | 375 | 2,500 | 375 |
| 2003-02-17 | 383 | 385 | 365 | 385 | 5,200 | 385 |
| 2003-02-14 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2003-02-13 | 380 | 384 | 380 | 383 | 700 | 383 |
| 2003-02-12 | 371 | 400 | 371 | 400 | 1,600 | 400 |
| 2003-02-10 | 380 | 380 | 370 | 374 | 1,800 | 374 |
| 2003-02-07 | 372 | 373 | 372 | 373 | 1,100 | 373 |
| 2003-02-06 | 381 | 381 | 371 | 371 | 1,700 | 371 |
| 2003-02-05 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2003-02-04 | 376 | 385 | 376 | 380 | 4,600 | 380 |
| 2003-02-03 | 380 | 380 | 375 | 375 | 1,300 | 375 |
| 2003-01-31 | 385 | 385 | 380 | 380 | 1,200 | 380 |
| 2003-01-30 | 385 | 385 | 385 | 385 | 400 | 385 |
| 2003-01-29 | 395 | 395 | 380 | 380 | 3,200 | 380 |
| 2003-01-28 | 400 | 400 | 387 | 387 | 2,200 | 387 |
| 2003-01-27 | 423 | 423 | 400 | 400 | 3,000 | 400 |
| 2003-01-24 | 410 | 435 | 410 | 430 | 6,700 | 430 |
| 2003-01-23 | 385 | 410 | 385 | 410 | 2,400 | 410 |
| 2003-01-22 | 380 | 385 | 380 | 385 | 1,300 | 385 |
| 2003-01-21 | 385 | 389 | 385 | 385 | 2,400 | 385 |
| 2003-01-20 | 375 | 385 | 375 | 385 | 600 | 385 |
| 2003-01-17 | 360 | 375 | 360 | 375 | 2,500 | 375 |
| 2003-01-16 | 360 | 380 | 360 | 360 | 1,400 | 360 |
| 2003-01-15 | 360 | 360 | 355 | 360 | 1,700 | 360 |
| 2003-01-14 | 350 | 360 | 350 | 360 | 800 | 360 |
| 2003-01-10 | 350 | 360 | 350 | 350 | 800 | 350 |
| 2003-01-09 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2003-01-08 | 356 | 360 | 350 | 350 | 1,700 | 350 |
| 2003-01-07 | 370 | 380 | 370 | 380 | 1,800 | 380 |
| 2003-01-06 | 390 | 390 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： なし
