9696 (株)ウィザス 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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 330 | 330 | 326 | 326 | 4,000 | 326 |
| 2003-12-26 | 322 | 330 | 322 | 330 | 5,000 | 330 |
| 2003-12-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-12-24 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2003-12-22 | 325 | 331 | 321 | 330 | 10,000 | 330 |
| 2003-12-17 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-12-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-12-15 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2003-12-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-12-11 | 321 | 322 | 321 | 322 | 7,000 | 322 |
| 2003-12-10 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-12-09 | 320 | 322 | 320 | 322 | 9,000 | 322 |
| 2003-12-08 | 323 | 323 | 322 | 322 | 16,000 | 322 |
| 2003-12-05 | 330 | 330 | 322 | 322 | 3,000 | 322 |
| 2003-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-01 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2003-11-28 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-11-26 | 349 | 349 | 348 | 348 | 3,000 | 348 |
| 2003-11-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2003-11-14 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 2003-11-06 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-11-05 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2003-11-04 | 361 | 361 | 360 | 361 | 6,000 | 361 |
| 2003-10-31 | 370 | 370 | 361 | 361 | 6,000 | 361 |
| 2003-10-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-10-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-27 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2003-10-23 | 377 | 377 | 372 | 377 | 3,000 | 377 |
| 2003-10-21 | 384 | 400 | 384 | 400 | 3,000 | 400 |
| 2003-10-17 | 375 | 384 | 375 | 384 | 4,000 | 384 |
| 2003-10-16 | 375 | 376 | 366 | 376 | 4,000 | 376 |
| 2003-10-15 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2003-10-14 | 363 | 376 | 361 | 376 | 8,000 | 376 |
| 2003-10-10 | 368 | 368 | 361 | 368 | 5,000 | 368 |
| 2003-10-09 | 367 | 368 | 367 | 368 | 2,000 | 368 |
| 2003-10-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-10-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2003-10-02 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2003-09-29 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2003-09-26 | 369 | 380 | 369 | 380 | 7,000 | 380 |
| 2003-09-25 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2003-09-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-09-22 | 370 | 370 | 362 | 362 | 3,000 | 362 |
| 2003-09-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-09-18 | 366 | 370 | 366 | 370 | 2,000 | 370 |
| 2003-09-17 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2003-09-16 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2003-09-12 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2003-09-11 | 370 | 370 | 355 | 355 | 5,000 | 355 |
| 2003-09-09 | 370 | 370 | 368 | 368 | 3,000 | 368 |
| 2003-09-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-09-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-29 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 2003-08-28 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2003-08-26 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2003-08-25 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-08-22 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2003-08-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-08-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-08-19 | 390 | 405 | 390 | 400 | 15,000 | 400 |
| 2003-08-18 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2003-08-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-08-14 | 390 | 390 | 385 | 385 | 8,000 | 385 |
| 2003-08-13 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2003-08-11 | 400 | 405 | 390 | 398 | 7,000 | 398 |
| 2003-08-08 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 2003-08-06 | 385 | 410 | 385 | 400 | 29,000 | 400 |
| 2003-08-05 | 385 | 390 | 375 | 390 | 7,000 | 390 |
| 2003-08-04 | 370 | 380 | 370 | 370 | 9,000 | 370 |
| 2003-07-31 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2003-07-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-29 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2003-07-28 | 371 | 371 | 355 | 355 | 5,000 | 355 |
| 2003-07-25 | 370 | 370 | 360 | 360 | 5,000 | 360 |
| 2003-07-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-07-23 | 355 | 357 | 345 | 345 | 7,000 | 345 |
| 2003-07-17 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 2003-07-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-07-15 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-07-14 | 330 | 350 | 330 | 350 | 2,000 | 350 |
| 2003-07-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-07-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-08 | 349 | 350 | 349 | 350 | 11,000 | 350 |
| 2003-07-07 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2003-07-03 | 370 | 370 | 345 | 345 | 5,000 | 345 |
| 2003-07-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-01 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2003-06-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-27 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-06-26 | 326 | 341 | 326 | 341 | 3,000 | 341 |
| 2003-06-25 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-06-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-06-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-20 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-06-12 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-06-11 | 327 | 360 | 327 | 360 | 2,000 | 360 |
| 2003-06-10 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2003-06-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-06-05 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-06-02 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 2003-05-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-05-27 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2003-05-26 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2003-05-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-05-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-05-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-05-16 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 2003-05-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-05-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-05-09 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2003-05-07 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2003-05-06 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2003-04-28 | 315 | 315 | 314 | 314 | 4,000 | 314 |
| 2003-04-25 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2003-04-24 | 313 | 314 | 313 | 314 | 3,000 | 314 |
| 2003-04-22 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2003-04-21 | 310 | 310 | 301 | 301 | 2,000 | 301 |
| 2003-04-18 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-04-17 | 302 | 302 | 301 | 301 | 15,000 | 301 |
| 2003-04-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2003-04-11 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-04-10 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2003-04-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2003-04-04 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2003-04-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-28 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2003-03-27 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2003-03-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-18 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2003-03-17 | 300 | 300 | 285 | 285 | 2,000 | 285 |
| 2003-03-10 | 300 | 302 | 300 | 302 | 2,000 | 302 |
| 2003-03-06 | 320 | 320 | 320 | 320 | 35,000 | 320 |
| 2003-03-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-02-28 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 2003-02-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-02-26 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2003-02-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-02-24 | 320 | 320 | 311 | 311 | 6,000 | 311 |
| 2003-02-20 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2003-02-19 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2003-02-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-02-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-02-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-02-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-02-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-03 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2003-01-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-01-29 | 332 | 332 | 330 | 330 | 10,000 | 330 |
| 2003-01-28 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2003-01-27 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2003-01-24 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2003-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-01-09 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-01-08 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2003-01-07 | 343 | 343 | 343 | 343 | 3,000 | 343 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
