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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	718	718	712	715	2,500	715
2006-12-28	718	718	708	714	3,900	714
2006-12-27	715	715	715	715	1,500	715
2006-12-26	717	717	707	707	8,300	707
2006-12-25	705	716	705	716	5,900	716
2006-12-22	702	725	686	705	16,400	705
2006-12-21	730	730	707	707	34,700	707
2006-12-20	732	732	720	721	7,800	721
2006-12-19	730	739	721	739	3,100	739
2006-12-18	739	739	720	720	20,000	720
2006-12-15	710	715	710	715	7,300	715
2006-12-14	704	710	700	710	6,900	710
2006-12-13	705	705	700	700	2,200	700
2006-12-12	706	706	702	702	2,500	702
2006-12-11	694	706	694	706	1,200	706
2006-12-08	705	705	695	700	2,700	700
2006-12-07	700	700	695	700	38,100	700
2006-12-06	698	702	685	699	6,300	699
2006-12-05	694	695	692	692	5,900	692
2006-12-04	695	695	694	694	1,300	694
2006-12-01	703	703	700	700	11,900	700
2006-11-30	700	705	700	705	1,900	705
2006-11-29	700	700	700	700	2,100	700
2006-11-28	696	700	695	700	6,700	700
2006-11-27	698	698	692	698	1,300	698
2006-11-24	710	710	691	692	4,300	692
2006-11-22	698	710	683	710	21,400	710
2006-11-21	690	699	689	695	7,200	695
2006-11-20	685	739	680	681	17,500	681
2006-11-17	703	703	698	700	700	700
2006-11-16	704	704	695	699	3,200	699
2006-11-15	699	705	693	704	4,300	704
2006-11-14	693	702	690	698	4,300	698
2006-11-13	694	694	688	688	1,700	688
2006-11-10	697	697	692	692	500	692
2006-11-09	691	700	686	696	4,200	696
2006-11-08	690	691	686	686	3,400	686
2006-11-07	685	692	683	689	3,700	689
2006-11-06	696	696	686	688	1,700	688
2006-11-02	689	690	686	690	1,800	690
2006-11-01	691	697	686	691	2,200	691
2006-10-31	686	691	686	690	1,700	690
2006-10-30	690	690	688	688	2,100	688
2006-10-27	690	690	690	690	1,200	690
2006-10-26	690	691	690	690	700	690
2006-10-25	689	689	688	688	1,800	688
2006-10-24	683	699	683	699	3,600	699
2006-10-23	690	691	683	690	2,000	690
2006-10-20	698	700	686	690	3,200	690
2006-10-19	689	700	688	700	6,100	700
2006-10-18	681	682	680	682	900	682
2006-10-17	681	683	680	680	2,300	680
2006-10-16	680	685	680	681	500	681
2006-10-13	670	697	666	690	2,300	690
2006-10-12	667	681	667	681	5,300	681
2006-10-11	683	697	681	681	4,200	681
2006-10-10	699	699	690	690	3,700	690
2006-10-06	686	698	682	698	4,000	698
2006-10-05	696	696	688	688	7,500	688
2006-10-04	700	700	699	700	1,400	700
2006-10-03	700	705	700	700	11,000	700
2006-10-02	705	709	700	705	6,400	705
2006-09-29	689	710	689	710	4,800	710
2006-09-28	684	689	684	689	8,100	689
2006-09-27	683	683	680	683	2,300	683
2006-09-26	681	682	680	682	1,000	682
2006-09-25	696	698	696	697	2,700	697
2006-09-22	680	694	680	694	2,200	694
2006-09-21	686	686	682	686	1,400	686
2006-09-20	692	692	681	692	3,700	692
2006-09-19	699	699	693	694	1,100	694
2006-09-15	684	692	682	691	3,400	691
2006-09-14	688	692	680	680	7,600	680
2006-09-13	692	692	688	688	2,400	688
2006-09-12	693	700	692	692	2,100	692
2006-09-11	695	695	692	692	3,600	692
2006-09-08	690	696	690	695	3,900	695
2006-09-07	697	700	694	696	4,300	696
2006-09-06	700	704	696	696	3,400	696
2006-09-05	702	702	699	699	2,400	699
2006-09-04	697	706	697	700	2,700	700
2006-09-01	700	707	691	707	8,800	707
2006-08-31	700	703	700	701	2,000	701
2006-08-30	701	710	701	708	1,900	708
2006-08-29	710	710	700	700	8,000	700
2006-08-28	720	720	703	704	3,600	704
2006-08-25	727	727	720	720	1,000	720
2006-08-24	711	711	704	706	4,500	706
2006-08-23	716	720	710	710	4,500	710
2006-08-22	705	715	705	715	7,200	715
2006-08-21	701	712	701	710	5,300	710
2006-08-18	709	709	692	693	17,600	693
2006-08-17	720	720	706	708	3,300	708
2006-08-16	710	710	705	710	1,900	710
2006-08-15	699	700	685	700	7,300	700
2006-08-14	690	701	690	701	1,400	701
2006-08-11	688	710	688	690	10,300	690
2006-08-10	693	700	682	682	14,400	682
2006-08-09	710	711	710	711	2,300	711
2006-08-08	720	725	717	718	1,800	718
2006-08-07	740	740	740	740	1,300	740
2006-08-04	727	727	720	720	1,600	720
2006-08-03	730	743	726	726	3,900	726
2006-08-02	728	729	728	729	1,600	729
2006-08-01	726	728	726	728	1,200	728
2006-07-31	702	746	702	725	3,800	725
2006-07-28	705	705	700	702	3,500	702
2006-07-27	680	700	680	700	1,900	700
2006-07-26	720	720	690	690	9,300	690
2006-07-25	760	760	725	730	2,900	730
2006-07-24	744	755	724	724	9,400	724
2006-07-21	703	706	703	704	21,000	704
2006-07-20	694	725	694	725	5,000	725
2006-07-19	717	717	680	690	7,100	690
2006-07-18	753	753	700	700	13,700	700
2006-07-14	750	750	745	750	7,600	750
2006-07-13	753	758	750	755	5,500	755
2006-07-12	766	766	751	751	1,100	751
2006-07-11	773	781	721	741	7,200	741
2006-07-10	760	772	751	772	5,500	772
2006-07-07	810	811	790	790	9,600	790
2006-07-06	812	814	812	814	1,200	814
2006-07-05	820	820	811	819	2,500	819
2006-07-04	822	822	815	815	2,800	815
2006-07-03	827	827	811	824	800	824
2006-06-30	828	828	811	811	3,900	811
2006-06-29	820	820	815	815	300	815
2006-06-28	818	818	801	810	3,300	810
2006-06-27	824	825	806	825	2,800	825
2006-06-26	824	824	805	824	900	824
2006-06-23	835	835	820	820	5,500	820
2006-06-22	815	854	810	831	8,800	831
2006-06-21	813	820	800	805	10,300	805
2006-06-20	830	842	813	813	9,200	813
2006-06-19	850	850	830	830	18,100	830
2006-06-16	783	860	781	850	46,400	850
2006-06-15	780	800	765	780	8,700	780
2006-06-14	750	790	750	790	6,900	790
2006-06-13	750	760	745	760	7,600	760
2006-06-12	730	745	720	745	8,400	745
2006-06-09	680	720	670	720	16,100	720
2006-06-08	710	710	660	680	9,600	680
2006-06-07	710	712	710	710	2,200	710
2006-06-06	710	728	710	721	1,800	721
2006-06-05	712	728	710	722	3,100	722
2006-06-02	720	720	682	700	10,500	700
2006-06-01	730	741	700	700	10,900	700
2006-05-31	745	760	712	760	4,600	760
2006-05-30	760	770	745	745	6,300	745
2006-05-29	755	764	750	760	6,300	760
2006-05-26	750	757	749	751	3,900	751
2006-05-25	750	760	750	751	3,500	751
2006-05-24	750	750	750	750	1,400	750
2006-05-23	763	763	750	750	4,600	750
2006-05-22	780	780	770	772	1,400	772
2006-05-19	750	759	750	753	900	753
2006-05-18	750	755	710	749	4,600	749
2006-05-17	774	774	751	751	7,800	751
2006-05-16	795	805	773	773	14,100	773
2006-05-15	763	763	753	753	4,900	753
2006-05-12	765	775	760	771	5,100	771
2006-05-11	785	785	770	780	3,100	780
2006-05-10	787	800	785	787	8,300	787
2006-05-09	795	798	787	788	5,400	788
2006-05-08	801	805	800	800	6,100	800
2006-05-02	810	810	802	802	5,000	802
2006-05-01	806	810	806	810	2,800	810
2006-04-28	825	825	811	811	5,400	811
2006-04-27	822	826	816	826	1,700	826
2006-04-26	820	823	820	820	2,700	820
2006-04-25	792	816	792	816	16,400	816
2006-04-24	803	808	789	808	31,500	808
2006-04-21	833	838	791	805	16,700	805
2006-04-20	855	856	830	830	23,600	830
2006-04-19	858	872	850	850	16,900	850
2006-04-18	854	856	853	855	7,600	855
2006-04-17	878	878	830	851	26,300	851
2006-04-14	869	880	865	880	16,100	880
2006-04-13	865	869	848	865	35,200	865
2006-04-12	858	865	850	861	21,000	861
2006-04-11	853	855	840	850	55,300	850
2006-04-10	865	869	850	851	26,000	851
2006-04-07	872	873	861	867	17,400	867
2006-04-06	856	870	852	865	29,500	865
2006-04-05	865	870	858	860	23,600	860
2006-04-04	880	880	857	870	17,700	870
2006-04-03	865	866	845	850	18,000	850
2006-03-31	875	880	865	865	4,300	865
2006-03-30	876	890	870	871	7,000	871
2006-03-29	866	875	831	875	10,000	875
2006-03-28	900	900	880	880	5,900	880
2006-03-27	929	943	913	913	17,100	913
2006-03-24	932	932	915	929	5,100	929
2006-03-23	910	930	910	922	7,700	922
2006-03-22	915	915	900	910	6,600	910
2006-03-20	909	909	895	905	5,900	905
2006-03-17	885	905	885	905	8,800	905
2006-03-16	898	898	880	890	2,400	890
2006-03-15	898	900	886	899	2,300	899
2006-03-14	883	893	883	893	1,500	893
2006-03-13	881	899	880	881	7,200	881
2006-03-10	892	900	880	880	2,600	880
2006-03-09	855	885	855	877	2,000	877
2006-03-08	875	875	861	865	500	865
2006-03-07	860	875	860	865	1,500	865
2006-03-06	865	865	850	865	3,300	865
2006-03-03	870	871	861	865	8,400	865
2006-03-02	900	900	875	881	4,000	881
2006-03-01	910	924	883	890	7,700	890
2006-02-28	905	925	900	919	1,000	919
2006-02-27	930	930	900	910	12,300	910
2006-02-24	870	901	865	900	7,300	900
2006-02-23	895	895	862	865	3,100	865
2006-02-22	853	865	850	850	8,300	850
2006-02-21	766	853	750	853	10,300	853
2006-02-20	800	810	790	796	15,900	796
2006-02-17	853	890	810	820	26,000	820
2006-02-16	907	907	840	840	13,100	840
2006-02-15	938	938	910	910	5,300	910
2006-02-14	860	930	850	914	32,300	914
2006-02-13	990	990	890	890	43,900	890
2006-02-10	1,020	1,020	961	990	34,800	990
2006-02-09	1,071	1,100	1,050	1,100	8,600	1,100
2006-02-08	1,100	1,100	1,050	1,074	10,900	1,074
2006-02-07	1,095	1,105	1,090	1,100	8,400	1,100
2006-02-06	1,065	1,130	1,050	1,120	21,500	1,120
2006-02-03	1,020	1,055	1,020	1,055	8,200	1,055
2006-02-02	1,051	1,061	1,050	1,050	5,200	1,050
2006-02-01	1,052	1,052	1,040	1,041	14,200	1,041
2006-01-31	1,095	1,095	1,045	1,052	10,300	1,052
2006-01-30	1,050	1,060	1,011	1,055	32,100	1,055
2006-01-27	1,030	1,050	1,010	1,010	5,400	1,010
2006-01-26	1,050	1,077	1,030	1,030	5,000	1,030
2006-01-25	1,000	1,070	1,000	1,030	22,300	1,030
2006-01-24	951	1,000	950	1,000	13,800	1,000
2006-01-23	952	1,005	950	952	37,700	952
2006-01-20	1,060	1,060	1,000	1,010	35,600	1,010
2006-01-19	960	1,080	960	1,032	26,700	1,032
2006-01-18	960	1,050	910	1,050	65,100	1,050
2006-01-17	1,100	1,179	1,050	1,050	71,700	1,050
2006-01-16	1,150	1,195	1,122	1,185	64,300	1,185
2006-01-13	1,060	1,133	1,060	1,100	55,800	1,100
2006-01-12	1,012	1,060	1,012	1,060	14,800	1,060
2006-01-11	1,030	1,035	991	1,010	20,000	1,010
2006-01-10	1,040	1,040	990	1,030	37,200	1,030
2006-01-06	964	1,020	959	1,020	37,000	1,020
2006-01-05	950	969	950	969	23,000	969
2006-01-04	956	956	941	950	2,700	950

分割・併合履歴：なし

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

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 [2006年度]

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 [2006年度]