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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	138	140	133	134	48,800	134
2010-12-29	141	154	137	140	236,000	140
2010-12-28	138	142	135	138	100,600	138
2010-12-27	159	159	144	145	128,400	145
2010-12-24	160	191	147	155	504,100	155
2010-12-22	142	184	142	165	937,200	165
2010-12-21	119	159	119	135	681,300	135
2010-12-20	116	116	115	115	2,200	115
2010-12-17	115	115	115	115	3,300	115
2010-12-16	116	116	114	115	4,800	115
2010-12-15	114	116	111	116	17,700	116
2010-12-14	112	113	111	112	2,600	112
2010-12-13	111	113	111	113	3,800	113
2010-12-10	111	112	111	112	3,700	112
2010-12-09	110	113	110	113	7,100	113
2010-12-08	115	115	113	114	2,200	114
2010-12-07	111	115	111	115	5,800	115
2010-12-06	109	111	109	110	19,200	110
2010-12-03	112	113	110	113	2,900	113
2010-12-02	114	114	112	114	3,500	114
2010-12-01	111	112	111	111	2,100	111
2010-11-30	115	115	111	112	9,500	112
2010-11-29	115	117	114	117	1,500	117
2010-11-26	116	118	115	116	5,300	116
2010-11-25	114	115	114	115	5,700	115
2010-11-24	114	114	112	113	4,100	113
2010-11-22	116	116	114	116	1,900	116
2010-11-19	114	115	112	114	6,600	114
2010-11-18	112	130	112	115	51,700	115
2010-11-17	111	112	109	111	65,400	111
2010-11-16	110	115	109	111	14,500	111
2010-11-15	109	113	108	112	5,300	112
2010-11-12	122	122	112	112	18,300	112
2010-11-11	104	126	104	117	82,200	117
2010-11-10	106	106	102	103	2,800	103
2010-11-09	101	107	101	103	14,100	103
2010-11-08	106	106	103	105	9,100	105
2010-11-05	111	111	105	108	3,200	108
2010-11-04	113	116	110	116	3,900	116
2010-11-02	121	121	121	121	2,900	121
2010-11-01	112	118	110	118	4,400	118
2010-10-29	119	120	112	112	4,700	112
2010-10-28	113	118	113	117	2,900	117
2010-10-27	115	119	115	116	3,800	116
2010-10-26	120	121	115	120	8,900	120
2010-10-25	127	127	123	125	1,800	125
2010-10-22	129	130	116	128	8,700	128
2010-10-21	117	133	115	129	19,100	129
2010-10-20	122	132	117	125	11,600	125
2010-10-19	120	123	116	123	10,800	123
2010-10-18	124	126	120	126	11,400	126
2010-10-15	137	137	129	129	27,900	129
2010-10-14	146	146	137	138	9,600	138
2010-10-13	144	146	143	143	4,200	143
2010-10-12	149	149	140	142	29,400	142
2010-10-08	147	154	145	149	17,300	149
2010-10-07	149	151	146	149	18,300	149
2010-10-06	151	151	147	151	12,900	151
2010-10-05	146	149	144	149	21,300	149
2010-10-04	151	157	144	147	39,900	147
2010-10-01	144	147	142	144	9,700	144
2010-09-30	152	157	144	146	24,400	146
2010-09-29	139	153	139	150	70,400	150
2010-09-28	140	162	140	145	448,200	145
2010-09-27	145	147	141	143	78,600	143
2010-09-24	138	153	137	145	147,300	145
2010-09-22	143	147	139	144	157,100	144
2010-09-21	150	163	145	146	412,700	146
2010-09-17	192	192	143	152	2,618,200	152
2010-09-16	140	177	130	177	2,421,000	177
2010-09-15	111	154	111	127	203,300	127
2010-09-14	135	136	111	118	53,200	118
2010-09-13	131	145	125	137	72,000	137
2010-09-10	101	150	101	150	50,900	150
2010-09-09	95	101	95	100	12,700	100
2010-09-08	95	99	95	99	1,100	99
2010-09-07	99	100	99	100	200	100
2010-09-06	98	98	98	98	200	98
2010-09-03	97	99	97	99	200	99
2010-09-02	107	107	101	101	2,700	101
2010-08-31	98	104	98	104	1,300	104
2010-08-30	97	100	94	94	2,800	94
2010-08-27	99	99	97	97	1,700	97
2010-08-26	94	97	94	97	800	97
2010-08-25	100	100	95	95	1,000	95
2010-08-24	103	103	93	96	5,700	96
2010-08-23	103	103	102	103	400	103
2010-08-20	102	103	102	103	1,000	103
2010-08-19	102	102	102	102	200	102
2010-08-18	103	103	102	102	200	102
2010-08-17	110	110	110	110	100	110
2010-08-16	101	110	101	110	1,400	110
2010-08-13	100	101	100	101	1,100	101
2010-08-12	108	108	101	101	200	101
2010-08-11	102	112	102	112	300	112
2010-08-09	115	115	114	115	1,100	115
2010-08-05	115	115	115	115	400	115
2010-08-03	115	120	115	120	800	120
2010-08-02	121	121	115	115	700	115
2010-07-29	121	121	121	121	100	121
2010-07-28	120	120	120	120	3,400	120
2010-07-27	108	112	106	112	1,500	112
2010-07-26	106	110	106	108	3,600	108
2010-07-23	114	118	114	114	2,500	114
2010-07-22	111	111	110	110	900	110
2010-07-21	112	112	112	112	200	112
2010-07-20	114	114	114	114	200	114
2010-07-16	114	114	114	114	100	114
2010-07-15	113	113	113	113	700	113
2010-07-14	113	114	113	114	700	114
2010-07-13	113	114	113	113	1,800	113
2010-07-12	116	116	113	113	600	113
2010-07-09	114	114	114	114	400	114
2010-07-08	113	115	113	114	4,200	114
2010-07-07	119	119	119	119	100	119
2010-07-06	119	119	115	119	900	119
2010-07-05	114	118	114	118	3,000	118
2010-07-02	113	118	113	113	8,400	113
2010-07-01	123	123	123	123	600	123
2010-06-30	124	124	124	124	1,100	124
2010-06-29	124	129	123	123	1,300	123
2010-06-28	133	133	132	132	300	132
2010-06-25	133	135	133	134	1,900	134
2010-06-24	132	132	130	130	3,300	130
2010-06-23	134	134	131	133	71,500	133
2010-06-21	135	135	134	135	900	135
2010-06-18	131	133	131	133	300	133
2010-06-17	131	132	130	131	3,100	131
2010-06-15	136	136	136	136	200	136
2010-06-14	134	140	134	140	1,700	140
2010-06-10	139	140	139	140	900	140
2010-06-09	140	140	135	140	500	140
2010-06-08	137	140	137	140	500	140
2010-06-07	140	140	138	138	2,400	138
2010-06-04	139	144	139	140	1,200	140
2010-06-03	144	149	139	149	700	149
2010-06-02	141	149	141	149	300	149
2010-06-01	146	146	146	146	1,500	146
2010-05-27	136	155	136	155	400	155
2010-05-25	150	160	139	139	4,100	139
2010-05-24	146	146	140	140	2,000	140
2010-05-21	147	149	145	145	900	145
2010-05-20	148	150	148	150	300	150
2010-05-19	151	152	146	152	300	152
2010-05-18	152	154	150	154	2,500	154
2010-05-17	154	155	152	152	1,700	152
2010-05-14	154	155	151	154	700	154
2010-05-13	156	156	151	151	11,800	151
2010-05-12	157	158	157	157	900	157
2010-05-11	155	158	155	157	2,600	157
2010-05-10	154	158	154	156	5,400	156
2010-05-07	160	160	151	159	4,900	159
2010-05-06	160	161	160	160	2,300	160
2010-04-30	161	163	160	160	2,100	160
2010-04-28	164	164	159	159	1,800	159
2010-04-27	162	164	162	164	5,100	164
2010-04-26	160	161	160	160	3,200	160
2010-04-23	160	160	159	160	1,700	160
2010-04-22	156	160	156	157	6,300	157
2010-04-21	159	159	157	157	800	157
2010-04-20	158	160	156	157	4,300	157
2010-04-19	159	163	159	160	5,300	160
2010-04-16	158	159	157	159	2,800	159
2010-04-15	160	163	160	160	2,100	160
2010-04-14	160	165	155	155	86,400	155
2010-04-13	159	165	159	159	4,300	159
2010-04-12	164	164	157	157	14,300	157
2010-04-09	162	164	162	164	1,600	164
2010-04-08	165	165	162	162	600	162
2010-04-07	162	162	162	162	100	162
2010-04-06	170	170	160	160	1,600	160
2010-04-05	171	171	162	162	1,700	162
2010-04-02	168	170	168	170	2,400	170
2010-04-01	161	169	161	169	2,800	169
2010-03-31	162	166	161	161	6,200	161
2010-03-30	161	170	161	161	7,500	161
2010-03-29	157	165	157	160	8,100	160
2010-03-26	166	166	159	160	14,700	160
2010-03-25	167	174	166	170	6,500	170
2010-03-24	170	170	165	166	6,900	166
2010-03-23	172	175	171	171	1,100	171
2010-03-19	173	175	171	175	5,600	175
2010-03-18	174	174	170	170	6,900	170
2010-03-17	169	172	168	169	25,200	169
2010-03-16	185	186	172	179	14,000	179
2010-03-15	192	192	192	192	100	192
2010-03-12	183	192	183	192	1,900	192
2010-03-11	182	188	182	188	1,400	188
2010-03-10	190	192	190	192	200	192
2010-03-09	194	194	194	194	500	194
2010-03-08	180	190	180	190	3,300	190
2010-03-05	182	182	180	182	2,700	182
2010-03-04	179	180	179	179	1,600	179
2010-03-03	177	182	177	181	5,700	181
2010-03-02	180	180	177	179	400	179
2010-03-01	178	180	177	180	1,400	180
2010-02-26	177	180	177	180	2,400	180
2010-02-25	179	179	177	179	6,300	179
2010-02-24	177	179	177	177	13,500	177
2010-02-23	167	177	167	177	3,400	177
2010-02-22	181	181	173	176	10,400	176
2010-02-19	167	171	167	171	6,400	171
2010-02-18	175	175	168	173	4,400	173
2010-02-17	170	175	166	170	15,100	170
2010-02-16	167	180	165	180	23,800	180
2010-02-15	189	189	162	174	40,900	174
2010-02-12	210	220	210	220	1,800	220
2010-02-10	212	220	210	220	7,200	220
2010-02-09	214	219	211	219	1,100	219
2010-02-08	219	219	218	218	900	218
2010-02-05	211	220	211	218	2,700	218
2010-02-04	221	221	216	221	700	221
2010-02-03	230	230	220	220	1,600	220
2010-02-02	213	214	213	214	1,800	214
2010-02-01	209	213	209	213	4,500	213
2010-01-29	210	210	206	206	500	206
2010-01-28	208	212	208	211	1,300	211
2010-01-27	213	213	207	209	8,100	209
2010-01-26	213	213	211	211	1,100	211
2010-01-25	213	213	210	213	3,500	213
2010-01-22	213	213	210	210	400	210
2010-01-21	213	213	210	213	2,400	213
2010-01-20	212	213	211	213	4,700	213
2010-01-19	210	212	210	212	2,500	212
2010-01-18	208	210	208	210	6,400	210
2010-01-15	209	211	209	210	1,200	210
2010-01-14	211	211	210	210	2,600	210
2010-01-13	211	213	211	211	11,700	211
2010-01-12	213	213	212	213	4,100	213
2010-01-08	214	214	211	214	3,700	214
2010-01-07	207	211	205	211	3,400	211
2010-01-06	210	214	210	214	4,300	214
2010-01-05	215	215	215	215	800	215
2010-01-04	213	215	211	211	1,000	211

分割・併合履歴：なし

2024年06月
日	月	火	水	木	金	土
« 05月31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

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 [2010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 [2010年度]