9696 (株)ウィザス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 295 | 300 | 295 | 300 | 1,000 | 300 |
| 2007-12-27 | 291 | 293 | 291 | 293 | 2,900 | 293 |
| 2007-12-26 | 281 | 286 | 281 | 286 | 5,100 | 286 |
| 2007-12-25 | 271 | 280 | 271 | 276 | 10,900 | 276 |
| 2007-12-21 | 280 | 284 | 276 | 280 | 1,400 | 280 |
| 2007-12-20 | 285 | 285 | 280 | 280 | 2,700 | 280 |
| 2007-12-19 | 293 | 293 | 275 | 275 | 11,900 | 275 |
| 2007-12-18 | 283 | 288 | 283 | 288 | 3,000 | 288 |
| 2007-12-17 | 305 | 305 | 290 | 290 | 7,000 | 290 |
| 2007-12-14 | 298 | 300 | 290 | 300 | 4,300 | 300 |
| 2007-12-13 | 298 | 298 | 291 | 298 | 7,300 | 298 |
| 2007-12-12 | 299 | 299 | 298 | 298 | 1,300 | 298 |
| 2007-12-11 | 298 | 298 | 296 | 298 | 11,800 | 298 |
| 2007-12-10 | 304 | 310 | 298 | 298 | 9,300 | 298 |
| 2007-12-07 | 300 | 304 | 300 | 304 | 2,000 | 304 |
| 2007-12-06 | 303 | 303 | 303 | 303 | 15,000 | 303 |
| 2007-12-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-12-04 | 300 | 300 | 298 | 298 | 4,100 | 298 |
| 2007-12-03 | 305 | 305 | 300 | 300 | 3,200 | 300 |
| 2007-11-30 | 305 | 305 | 305 | 305 | 800 | 305 |
| 2007-11-29 | 305 | 305 | 300 | 300 | 1,500 | 300 |
| 2007-11-28 | 298 | 300 | 298 | 300 | 700 | 300 |
| 2007-11-27 | 299 | 299 | 292 | 292 | 2,700 | 292 |
| 2007-11-26 | 296 | 299 | 296 | 299 | 7,700 | 299 |
| 2007-11-22 | 300 | 300 | 291 | 291 | 1,500 | 291 |
| 2007-11-21 | 300 | 303 | 300 | 303 | 2,400 | 303 |
| 2007-11-20 | 300 | 300 | 296 | 300 | 10,500 | 300 |
| 2007-11-19 | 306 | 306 | 300 | 300 | 500 | 300 |
| 2007-11-16 | 313 | 313 | 300 | 309 | 2,200 | 309 |
| 2007-11-15 | 314 | 314 | 310 | 314 | 2,600 | 314 |
| 2007-11-14 | 314 | 314 | 314 | 314 | 500 | 314 |
| 2007-11-12 | 324 | 324 | 290 | 314 | 8,600 | 314 |
| 2007-11-09 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2007-11-08 | 315 | 320 | 300 | 320 | 5,700 | 320 |
| 2007-11-07 | 318 | 330 | 318 | 330 | 1,200 | 330 |
| 2007-11-06 | 320 | 328 | 320 | 328 | 16,000 | 328 |
| 2007-11-05 | 320 | 327 | 316 | 327 | 2,800 | 327 |
| 2007-11-01 | 327 | 330 | 322 | 330 | 900 | 330 |
| 2007-10-31 | 330 | 332 | 325 | 332 | 2,600 | 332 |
| 2007-10-30 | 330 | 335 | 323 | 335 | 700 | 335 |
| 2007-10-29 | 330 | 333 | 330 | 330 | 2,300 | 330 |
| 2007-10-26 | 340 | 345 | 340 | 340 | 6,900 | 340 |
| 2007-10-25 | 335 | 335 | 335 | 335 | 800 | 335 |
| 2007-10-24 | 340 | 345 | 331 | 331 | 2,600 | 331 |
| 2007-10-23 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2007-10-22 | 330 | 330 | 330 | 330 | 1,400 | 330 |
| 2007-10-19 | 330 | 330 | 320 | 330 | 8,000 | 330 |
| 2007-10-18 | 320 | 320 | 315 | 320 | 2,400 | 320 |
| 2007-10-17 | 330 | 330 | 307 | 307 | 6,800 | 307 |
| 2007-10-16 | 339 | 340 | 330 | 330 | 1,900 | 330 |
| 2007-10-15 | 350 | 355 | 350 | 350 | 5,900 | 350 |
| 2007-10-12 | 359 | 359 | 350 | 350 | 5,500 | 350 |
| 2007-10-11 | 363 | 363 | 350 | 360 | 4,100 | 360 |
| 2007-10-10 | 360 | 361 | 355 | 360 | 14,300 | 360 |
| 2007-10-09 | 324 | 345 | 324 | 345 | 10,800 | 345 |
| 2007-10-05 | 321 | 321 | 319 | 321 | 7,100 | 321 |
| 2007-10-04 | 317 | 319 | 317 | 317 | 1,900 | 317 |
| 2007-10-03 | 310 | 320 | 310 | 316 | 6,600 | 316 |
| 2007-10-02 | 311 | 325 | 306 | 306 | 4,300 | 306 |
| 2007-10-01 | 310 | 312 | 305 | 305 | 2,200 | 305 |
| 2007-09-28 | 310 | 310 | 294 | 310 | 7,300 | 310 |
| 2007-09-27 | 307 | 310 | 295 | 310 | 5,200 | 310 |
| 2007-09-26 | 307 | 308 | 307 | 307 | 5,700 | 307 |
| 2007-09-25 | 290 | 302 | 290 | 302 | 1,300 | 302 |
| 2007-09-21 | 305 | 310 | 305 | 305 | 7,100 | 305 |
| 2007-09-20 | 303 | 306 | 300 | 300 | 9,800 | 300 |
| 2007-09-19 | 295 | 306 | 290 | 300 | 6,400 | 300 |
| 2007-09-18 | 269 | 302 | 269 | 290 | 13,900 | 290 |
| 2007-09-14 | 261 | 261 | 246 | 261 | 41,300 | 261 |
| 2007-09-13 | 271 | 271 | 261 | 263 | 24,800 | 263 |
| 2007-09-12 | 274 | 275 | 266 | 271 | 26,100 | 271 |
| 2007-09-11 | 292 | 292 | 265 | 276 | 33,500 | 276 |
| 2007-09-10 | 304 | 305 | 291 | 293 | 23,100 | 293 |
| 2007-09-07 | 305 | 310 | 301 | 310 | 15,900 | 310 |
| 2007-09-06 | 321 | 321 | 302 | 309 | 22,500 | 309 |
| 2007-09-05 | 315 | 320 | 315 | 320 | 3,600 | 320 |
| 2007-09-04 | 313 | 316 | 310 | 314 | 12,400 | 314 |
| 2007-09-03 | 311 | 317 | 308 | 311 | 15,800 | 311 |
| 2007-08-31 | 319 | 320 | 311 | 318 | 17,000 | 318 |
| 2007-08-30 | 327 | 327 | 315 | 316 | 27,800 | 316 |
| 2007-08-29 | 316 | 345 | 315 | 344 | 7,200 | 344 |
| 2007-08-28 | 326 | 327 | 317 | 318 | 19,600 | 318 |
| 2007-08-27 | 331 | 334 | 325 | 325 | 17,200 | 325 |
| 2007-08-24 | 330 | 346 | 320 | 323 | 23,200 | 323 |
| 2007-08-23 | 336 | 340 | 326 | 326 | 23,700 | 326 |
| 2007-08-22 | 355 | 356 | 351 | 356 | 600 | 356 |
| 2007-08-21 | 339 | 360 | 339 | 360 | 1,000 | 360 |
| 2007-08-20 | 375 | 375 | 327 | 329 | 12,500 | 329 |
| 2007-08-17 | 350 | 350 | 340 | 340 | 7,900 | 340 |
| 2007-08-16 | 369 | 369 | 347 | 352 | 20,200 | 352 |
| 2007-08-15 | 380 | 380 | 370 | 370 | 2,900 | 370 |
| 2007-08-14 | 384 | 384 | 384 | 384 | 1,500 | 384 |
| 2007-08-13 | 377 | 378 | 372 | 377 | 3,700 | 377 |
| 2007-08-10 | 390 | 390 | 377 | 377 | 6,300 | 377 |
| 2007-08-09 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2007-08-08 | 392 | 395 | 390 | 390 | 1,200 | 390 |
| 2007-08-07 | 410 | 410 | 400 | 400 | 700 | 400 |
| 2007-08-06 | 411 | 411 | 388 | 400 | 1,600 | 400 |
| 2007-08-03 | 391 | 408 | 381 | 406 | 6,500 | 406 |
| 2007-08-02 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-08-01 | 396 | 400 | 396 | 400 | 500 | 400 |
| 2007-07-31 | 397 | 397 | 393 | 395 | 1,100 | 395 |
| 2007-07-30 | 392 | 395 | 392 | 395 | 7,300 | 395 |
| 2007-07-27 | 390 | 400 | 390 | 396 | 2,900 | 396 |
| 2007-07-26 | 401 | 401 | 395 | 395 | 4,900 | 395 |
| 2007-07-25 | 405 | 405 | 400 | 400 | 2,100 | 400 |
| 2007-07-24 | 405 | 405 | 399 | 405 | 3,900 | 405 |
| 2007-07-23 | 408 | 410 | 405 | 405 | 2,400 | 405 |
| 2007-07-20 | 415 | 415 | 408 | 408 | 4,900 | 408 |
| 2007-07-19 | 415 | 415 | 415 | 415 | 1,300 | 415 |
| 2007-07-18 | 420 | 423 | 415 | 415 | 3,400 | 415 |
| 2007-07-17 | 420 | 420 | 415 | 415 | 7,200 | 415 |
| 2007-07-13 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2007-07-12 | 426 | 435 | 426 | 435 | 200 | 435 |
| 2007-07-11 | 420 | 423 | 420 | 422 | 1,700 | 422 |
| 2007-07-10 | 435 | 435 | 420 | 420 | 1,700 | 420 |
| 2007-07-09 | 425 | 438 | 425 | 435 | 4,500 | 435 |
| 2007-07-06 | 441 | 441 | 427 | 440 | 5,200 | 440 |
| 2007-07-05 | 441 | 441 | 439 | 440 | 8,300 | 440 |
| 2007-07-04 | 435 | 448 | 435 | 436 | 13,800 | 436 |
| 2007-07-03 | 427 | 433 | 427 | 430 | 9,200 | 430 |
| 2007-07-02 | 412 | 430 | 412 | 422 | 8,300 | 422 |
| 2007-06-29 | 402 | 410 | 402 | 410 | 1,800 | 410 |
| 2007-06-28 | 397 | 408 | 397 | 408 | 4,100 | 408 |
| 2007-06-27 | 410 | 410 | 402 | 402 | 1,500 | 402 |
| 2007-06-26 | 400 | 402 | 400 | 402 | 16,600 | 402 |
| 2007-06-25 | 392 | 395 | 392 | 395 | 1,500 | 395 |
| 2007-06-22 | 392 | 392 | 390 | 390 | 1,500 | 390 |
| 2007-06-21 | 390 | 394 | 390 | 392 | 6,200 | 392 |
| 2007-06-20 | 399 | 404 | 391 | 393 | 11,800 | 393 |
| 2007-06-19 | 420 | 420 | 406 | 406 | 4,300 | 406 |
| 2007-06-18 | 432 | 432 | 418 | 419 | 7,100 | 419 |
| 2007-06-15 | 431 | 434 | 429 | 433 | 2,800 | 433 |
| 2007-06-14 | 419 | 427 | 418 | 423 | 7,500 | 423 |
| 2007-06-13 | 410 | 419 | 410 | 413 | 4,200 | 413 |
| 2007-06-12 | 430 | 430 | 401 | 405 | 6,900 | 405 |
| 2007-06-11 | 399 | 465 | 399 | 425 | 33,500 | 425 |
| 2007-06-08 | 375 | 403 | 375 | 399 | 12,100 | 399 |
| 2007-06-07 | 375 | 378 | 369 | 374 | 14,500 | 374 |
| 2007-06-06 | 372 | 373 | 368 | 373 | 16,100 | 373 |
| 2007-06-05 | 375 | 377 | 372 | 375 | 10,500 | 375 |
| 2007-06-04 | 378 | 380 | 376 | 379 | 8,900 | 379 |
| 2007-06-01 | 380 | 381 | 378 | 378 | 6,600 | 378 |
| 2007-05-31 | 380 | 384 | 380 | 382 | 6,600 | 382 |
| 2007-05-30 | 386 | 390 | 385 | 387 | 8,300 | 387 |
| 2007-05-29 | 394 | 395 | 391 | 393 | 7,500 | 393 |
| 2007-05-28 | 399 | 400 | 390 | 400 | 17,100 | 400 |
| 2007-05-25 | 400 | 401 | 395 | 396 | 8,500 | 396 |
| 2007-05-24 | 400 | 415 | 390 | 400 | 12,900 | 400 |
| 2007-05-23 | 409 | 409 | 401 | 401 | 8,000 | 401 |
| 2007-05-22 | 375 | 410 | 369 | 405 | 59,300 | 405 |
| 2007-05-21 | 415 | 415 | 415 | 415 | 15,800 | 415 |
| 2007-05-18 | 501 | 502 | 495 | 495 | 3,700 | 495 |
| 2007-05-17 | 496 | 501 | 496 | 501 | 5,300 | 501 |
| 2007-05-16 | 500 | 502 | 500 | 501 | 4,200 | 501 |
| 2007-05-15 | 501 | 505 | 500 | 500 | 5,300 | 500 |
| 2007-05-14 | 503 | 504 | 500 | 501 | 5,400 | 501 |
| 2007-05-11 | 504 | 504 | 500 | 500 | 4,800 | 500 |
| 2007-05-10 | 504 | 507 | 504 | 504 | 2,800 | 504 |
| 2007-05-09 | 503 | 512 | 503 | 504 | 3,800 | 504 |
| 2007-05-08 | 503 | 517 | 502 | 502 | 4,600 | 502 |
| 2007-05-07 | 503 | 504 | 502 | 503 | 2,400 | 503 |
| 2007-05-02 | 501 | 502 | 501 | 502 | 2,800 | 502 |
| 2007-05-01 | 501 | 502 | 501 | 501 | 3,100 | 501 |
| 2007-04-27 | 501 | 501 | 501 | 501 | 3,100 | 501 |
| 2007-04-26 | 491 | 505 | 491 | 504 | 13,700 | 504 |
| 2007-04-25 | 505 | 505 | 501 | 501 | 1,500 | 501 |
| 2007-04-24 | 500 | 504 | 500 | 502 | 3,600 | 502 |
| 2007-04-23 | 495 | 512 | 494 | 500 | 5,300 | 500 |
| 2007-04-20 | 508 | 508 | 502 | 504 | 300 | 504 |
| 2007-04-19 | 503 | 510 | 501 | 501 | 4,200 | 501 |
| 2007-04-18 | 507 | 507 | 500 | 506 | 3,200 | 506 |
| 2007-04-17 | 495 | 506 | 495 | 506 | 3,300 | 506 |
| 2007-04-16 | 503 | 503 | 495 | 498 | 7,200 | 498 |
| 2007-04-13 | 504 | 504 | 504 | 504 | 1,100 | 504 |
| 2007-04-12 | 510 | 510 | 505 | 505 | 1,400 | 505 |
| 2007-04-11 | 509 | 509 | 503 | 509 | 3,700 | 509 |
| 2007-04-10 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2007-04-09 | 502 | 510 | 502 | 510 | 3,500 | 510 |
| 2007-04-06 | 504 | 509 | 500 | 508 | 3,900 | 508 |
| 2007-04-05 | 505 | 509 | 501 | 504 | 3,200 | 504 |
| 2007-04-04 | 515 | 516 | 505 | 505 | 5,300 | 505 |
| 2007-04-03 | 512 | 516 | 510 | 516 | 4,000 | 516 |
| 2007-04-02 | 517 | 517 | 511 | 517 | 2,900 | 517 |
| 2007-03-30 | 523 | 523 | 502 | 517 | 5,300 | 517 |
| 2007-03-29 | 524 | 524 | 514 | 514 | 2,600 | 514 |
| 2007-03-28 | 530 | 530 | 524 | 524 | 1,800 | 524 |
| 2007-03-27 | 526 | 534 | 520 | 534 | 4,300 | 534 |
| 2007-03-26 | 539 | 539 | 534 | 534 | 8,700 | 534 |
| 2007-03-23 | 531 | 539 | 531 | 539 | 5,500 | 539 |
| 2007-03-22 | 540 | 541 | 528 | 538 | 12,200 | 538 |
| 2007-03-20 | 545 | 546 | 534 | 540 | 5,700 | 540 |
| 2007-03-19 | 522 | 542 | 522 | 541 | 6,500 | 541 |
| 2007-03-16 | 540 | 555 | 516 | 516 | 29,900 | 516 |
| 2007-03-15 | 565 | 565 | 505 | 515 | 13,000 | 515 |
| 2007-03-14 | 570 | 585 | 565 | 565 | 4,400 | 565 |
| 2007-03-13 | 580 | 582 | 580 | 582 | 600 | 582 |
| 2007-03-12 | 572 | 585 | 572 | 581 | 3,300 | 581 |
| 2007-03-09 | 580 | 589 | 575 | 577 | 3,800 | 577 |
| 2007-03-08 | 579 | 585 | 570 | 580 | 4,700 | 580 |
| 2007-03-07 | 571 | 575 | 551 | 575 | 7,100 | 575 |
| 2007-03-06 | 565 | 570 | 565 | 570 | 1,800 | 570 |
| 2007-03-05 | 551 | 568 | 542 | 565 | 12,100 | 565 |
| 2007-03-02 | 565 | 570 | 550 | 565 | 5,100 | 565 |
| 2007-03-01 | 580 | 580 | 565 | 570 | 3,100 | 570 |
| 2007-02-28 | 540 | 570 | 540 | 569 | 7,000 | 569 |
| 2007-02-27 | 586 | 587 | 580 | 580 | 6,200 | 580 |
| 2007-02-26 | 591 | 592 | 581 | 581 | 7,100 | 581 |
| 2007-02-23 | 574 | 576 | 563 | 576 | 9,900 | 576 |
| 2007-02-22 | 563 | 574 | 560 | 574 | 3,600 | 574 |
| 2007-02-21 | 579 | 585 | 571 | 582 | 8,500 | 582 |
| 2007-02-20 | 591 | 591 | 575 | 582 | 7,300 | 582 |
| 2007-02-19 | 593 | 593 | 584 | 590 | 9,100 | 590 |
| 2007-02-16 | 586 | 594 | 586 | 594 | 10,800 | 594 |
| 2007-02-15 | 580 | 597 | 580 | 595 | 13,500 | 595 |
| 2007-02-14 | 570 | 579 | 570 | 579 | 7,700 | 579 |
| 2007-02-13 | 576 | 576 | 575 | 576 | 4,700 | 576 |
| 2007-02-09 | 576 | 577 | 576 | 577 | 800 | 577 |
| 2007-02-08 | 574 | 580 | 571 | 576 | 9,600 | 576 |
| 2007-02-07 | 580 | 584 | 576 | 580 | 3,200 | 580 |
| 2007-02-06 | 577 | 580 | 575 | 580 | 3,100 | 580 |
| 2007-02-05 | 579 | 579 | 570 | 570 | 1,400 | 570 |
| 2007-02-02 | 585 | 588 | 579 | 579 | 5,200 | 579 |
| 2007-02-01 | 578 | 585 | 578 | 585 | 3,500 | 585 |
| 2007-01-31 | 580 | 580 | 578 | 578 | 4,300 | 578 |
| 2007-01-30 | 580 | 580 | 575 | 580 | 3,400 | 580 |
| 2007-01-29 | 575 | 579 | 574 | 576 | 3,600 | 576 |
| 2007-01-26 | 580 | 580 | 575 | 579 | 4,800 | 579 |
| 2007-01-25 | 579 | 580 | 572 | 575 | 4,400 | 575 |
| 2007-01-24 | 580 | 580 | 575 | 580 | 4,300 | 580 |
| 2007-01-23 | 579 | 581 | 570 | 581 | 4,200 | 581 |
| 2007-01-22 | 581 | 581 | 575 | 577 | 3,800 | 577 |
| 2007-01-19 | 580 | 583 | 566 | 583 | 6,000 | 583 |
| 2007-01-18 | 571 | 576 | 571 | 575 | 8,100 | 575 |
| 2007-01-17 | 583 | 583 | 570 | 570 | 8,400 | 570 |
| 2007-01-16 | 561 | 589 | 561 | 583 | 12,100 | 583 |
| 2007-01-15 | 550 | 555 | 545 | 550 | 10,300 | 550 |
| 2007-01-12 | 543 | 549 | 540 | 549 | 6,200 | 549 |
| 2007-01-11 | 539 | 544 | 535 | 544 | 3,500 | 544 |
| 2007-01-10 | 534 | 539 | 534 | 539 | 3,800 | 539 |
| 2007-01-09 | 548 | 548 | 534 | 534 | 14,400 | 534 |
| 2007-01-05 | 529 | 534 | 525 | 534 | 7,400 | 534 |
| 2007-01-04 | 535 | 536 | 535 | 536 | 5,000 | 536 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
