9696 (株)ウィザス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,250 | 1,270 | 1,250 | 1,260 | 145,000 | 1,260 |
| 1993-12-29 | 1,280 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1993-12-28 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1993-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1993-12-24 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1993-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-12-17 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-12-16 | 1,260 | 1,280 | 1,260 | 1,280 | 9,000 | 1,280 |
| 1993-12-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1993-12-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-12-13 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1993-12-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-12-07 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1993-12-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-12-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-12-02 | 1,200 | 1,240 | 1,200 | 1,240 | 11,000 | 1,240 |
| 1993-12-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-11-30 | 1,160 | 1,160 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-11-29 | 1,200 | 1,200 | 1,160 | 1,190 | 10,000 | 1,190 |
| 1993-11-26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1993-11-16 | 1,270 | 1,280 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1993-11-15 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1993-11-12 | 1,280 | 1,290 | 1,270 | 1,270 | 88,000 | 1,270 |
| 1993-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-11-09 | 1,410 | 1,410 | 1,410 | 1,410 | 11,000 | 1,410 |
| 1993-11-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-11-05 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 1,200 |
| 1993-11-04 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-11-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-10-21 | 1,200 | 1,230 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1993-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-10-14 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-10-12 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-10-06 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1993-10-04 | 1,360 | 1,360 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1993-10-01 | 1,380 | 1,390 | 1,330 | 1,390 | 13,000 | 1,390 |
| 1993-09-30 | 1,220 | 1,360 | 1,220 | 1,360 | 25,000 | 1,360 |
| 1993-09-29 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 1,200 |
| 1993-09-28 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-09-27 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 | 1,150 |
| 1993-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-09-13 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1993-09-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-07 | 1,080 | 1,080 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1993-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1993-08-26 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 1,090 |
| 1993-08-18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-08-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-08-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-07-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-07-23 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1993-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-07-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-07-05 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 | 1,200 |
| 1993-07-02 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-06-29 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1993-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1993-06-25 | 1,120 | 1,120 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1993-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-06-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1993-06-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-06-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-06-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1993-05-21 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-05-18 | 1,240 | 1,300 | 1,240 | 1,300 | 4,000 | 1,300 |
| 1993-05-17 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1993-05-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-05-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-05-11 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,250 |
| 1993-05-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-04-28 | 1,230 | 1,250 | 1,200 | 1,250 | 9,000 | 1,250 |
| 1993-04-27 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1993-04-23 | 1,190 | 1,250 | 1,190 | 1,250 | 8,000 | 1,250 |
| 1993-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-04-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1993-04-19 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,250 |
| 1993-04-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1993-04-14 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1993-04-12 | 1,470 | 1,480 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1993-04-09 | 1,360 | 1,450 | 1,350 | 1,450 | 27,000 | 1,450 |
| 1993-04-08 | 1,200 | 1,300 | 1,200 | 1,300 | 8,000 | 1,300 |
| 1993-04-07 | 1,140 | 1,180 | 1,140 | 1,180 | 7,000 | 1,180 |
| 1993-04-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-04-05 | 1,080 | 1,140 | 1,080 | 1,140 | 4,000 | 1,140 |
| 1993-04-02 | 980 | 1,060 | 980 | 1,060 | 13,000 | 1,060 |
| 1993-03-31 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1993-03-30 | 985 | 985 | 975 | 985 | 5,000 | 985 |
| 1993-03-29 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1993-03-26 | 851 | 879 | 851 | 879 | 13,000 | 879 |
| 1993-03-25 | 840 | 849 | 840 | 849 | 2,000 | 849 |
| 1993-03-24 | 800 | 820 | 800 | 810 | 36,000 | 810 |
| 1993-03-23 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1993-03-19 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1993-03-18 | 750 | 770 | 750 | 750 | 4,000 | 750 |
| 1993-03-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-03-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-03-12 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1993-03-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-03-10 | 655 | 665 | 655 | 665 | 4,000 | 665 |
| 1993-03-08 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 1993-03-05 | 670 | 670 | 654 | 654 | 3,000 | 654 |
| 1993-03-04 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 1993-02-26 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1993-02-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-02-24 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1993-02-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-02-19 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1993-02-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-02-15 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-02-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-02-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-02-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-02-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-02-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-01-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-01-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-01-25 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1993-01-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-01-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-01-18 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1993-01-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-01-07 | 850 | 880 | 850 | 880 | 3,000 | 880 |
| 1993-01-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-01-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-01-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
