2798 (株)ワイズテーブルコーポレーション の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 395,000 | 404,000 | 386,000 | 403,000 | 64 | 4,030 |
| 2004-12-29 | 386,000 | 390,000 | 376,000 | 386,000 | 112 | 3,860 |
| 2004-12-28 | 390,000 | 390,000 | 370,000 | 381,000 | 82 | 3,810 |
| 2004-12-27 | 381,000 | 391,000 | 365,000 | 386,000 | 223 | 3,860 |
| 2004-12-24 | 415,000 | 420,000 | 377,000 | 379,000 | 425 | 3,790 |
| 2004-12-22 | 350,000 | 385,000 | 349,000 | 385,000 | 282 | 3,850 |
| 2004-12-21 | 340,000 | 349,000 | 338,000 | 349,000 | 168 | 3,490 |
| 2004-12-20 | 354,000 | 355,000 | 321,000 | 335,000 | 344 | 3,350 |
| 2004-12-17 | 364,000 | 364,000 | 339,000 | 353,000 | 112 | 3,530 |
| 2004-12-16 | 363,000 | 365,000 | 352,000 | 361,000 | 125 | 3,610 |
| 2004-12-15 | 339,000 | 357,000 | 330,000 | 349,000 | 123 | 3,490 |
| 2004-12-14 | 353,000 | 353,000 | 320,000 | 333,000 | 202 | 3,330 |
| 2004-12-13 | 368,000 | 375,000 | 350,000 | 350,000 | 66 | 3,500 |
| 2004-12-10 | 378,000 | 380,000 | 370,000 | 378,000 | 39 | 3,780 |
| 2004-12-09 | 391,000 | 391,000 | 378,000 | 380,000 | 31 | 3,800 |
| 2004-12-08 | 378,000 | 382,000 | 372,000 | 382,000 | 42 | 3,820 |
| 2004-12-07 | 378,000 | 385,000 | 372,000 | 377,000 | 64 | 3,770 |
| 2004-12-06 | 377,000 | 380,000 | 370,000 | 373,000 | 32 | 3,730 |
| 2004-12-03 | 375,000 | 380,000 | 375,000 | 378,000 | 33 | 3,780 |
| 2004-12-02 | 388,000 | 388,000 | 370,000 | 375,000 | 47 | 3,750 |
| 2004-12-01 | 395,000 | 395,000 | 381,000 | 381,000 | 39 | 3,810 |
| 2004-11-30 | 398,000 | 398,000 | 389,000 | 391,000 | 22 | 3,910 |
| 2004-11-29 | 401,000 | 402,000 | 396,000 | 396,000 | 33 | 3,960 |
| 2004-11-26 | 401,000 | 405,000 | 395,000 | 396,000 | 24 | 3,960 |
| 2004-11-25 | 400,000 | 400,000 | 395,000 | 400,000 | 25 | 4,000 |
| 2004-11-24 | 396,000 | 402,000 | 393,000 | 398,000 | 29 | 3,980 |
| 2004-11-22 | 401,000 | 401,000 | 390,000 | 393,000 | 37 | 3,930 |
| 2004-11-19 | 404,000 | 409,000 | 402,000 | 408,000 | 21 | 4,080 |
| 2004-11-18 | 409,000 | 417,000 | 404,000 | 404,000 | 34 | 4,040 |
| 2004-11-17 | 403,000 | 418,000 | 400,000 | 409,000 | 40 | 4,090 |
| 2004-11-16 | 427,000 | 427,000 | 410,000 | 411,000 | 55 | 4,110 |
| 2004-11-15 | 425,000 | 433,000 | 415,000 | 417,000 | 74 | 4,170 |
| 2004-11-12 | 398,000 | 407,000 | 398,000 | 401,000 | 51 | 4,010 |
| 2004-11-11 | 405,000 | 405,000 | 396,000 | 396,000 | 31 | 3,960 |
| 2004-11-10 | 390,000 | 400,000 | 380,000 | 400,000 | 56 | 4,000 |
| 2004-11-09 | 400,000 | 400,000 | 390,000 | 391,000 | 28 | 3,910 |
| 2004-11-08 | 406,000 | 406,000 | 400,000 | 400,000 | 21 | 4,000 |
| 2004-11-05 | 415,000 | 415,000 | 403,000 | 403,000 | 18 | 4,030 |
| 2004-11-04 | 420,000 | 420,000 | 401,000 | 405,000 | 37 | 4,050 |
| 2004-11-02 | 387,000 | 395,000 | 380,000 | 385,000 | 39 | 3,850 |
| 2004-11-01 | 409,000 | 409,000 | 397,000 | 397,000 | 18 | 3,970 |
| 2004-10-29 | 420,000 | 423,000 | 410,000 | 410,000 | 31 | 4,100 |
| 2004-10-28 | 425,000 | 428,000 | 415,000 | 417,000 | 16 | 4,170 |
| 2004-10-27 | 417,000 | 420,000 | 410,000 | 410,000 | 23 | 4,100 |
| 2004-10-26 | 415,000 | 415,000 | 405,000 | 405,000 | 5 | 4,050 |
| 2004-10-25 | 399,000 | 420,000 | 393,000 | 410,000 | 38 | 4,100 |
| 2004-10-22 | 421,000 | 422,000 | 399,000 | 418,000 | 74 | 4,180 |
| 2004-10-21 | 428,000 | 431,000 | 421,000 | 423,000 | 39 | 4,230 |
| 2004-10-20 | 428,000 | 430,000 | 420,000 | 427,000 | 24 | 4,270 |
| 2004-10-19 | 439,000 | 440,000 | 421,000 | 430,000 | 62 | 4,300 |
| 2004-10-18 | 460,000 | 470,000 | 440,000 | 440,000 | 64 | 4,400 |
| 2004-10-15 | 450,000 | 462,000 | 420,000 | 456,000 | 138 | 4,560 |
| 2004-10-14 | 495,000 | 495,000 | 449,000 | 465,000 | 125 | 4,650 |
| 2004-10-13 | 501,000 | 501,000 | 490,000 | 490,000 | 35 | 4,900 |
| 2004-10-12 | 515,000 | 516,000 | 498,000 | 500,000 | 45 | 5,000 |
| 2004-10-08 | 510,000 | 520,000 | 503,000 | 511,000 | 129 | 5,110 |
| 2004-10-07 | 494,000 | 500,000 | 486,000 | 500,000 | 46 | 5,000 |
| 2004-10-06 | 499,000 | 499,000 | 486,000 | 493,000 | 55 | 4,930 |
| 2004-10-05 | 520,000 | 533,000 | 500,000 | 501,000 | 128 | 5,010 |
| 2004-10-04 | 520,000 | 520,000 | 485,000 | 510,000 | 93 | 5,100 |
| 2004-10-01 | 504,000 | 518,000 | 499,000 | 507,000 | 68 | 5,070 |
| 2004-09-30 | 470,000 | 506,000 | 470,000 | 505,000 | 68 | 5,050 |
| 2004-09-29 | 481,000 | 510,000 | 458,000 | 465,000 | 103 | 4,650 |
| 2004-09-28 | 480,000 | 527,000 | 460,000 | 486,000 | 145 | 4,860 |
| 2004-09-27 | 445,000 | 490,000 | 436,000 | 490,000 | 83 | 4,900 |
| 2004-09-24 | 446,000 | 460,000 | 437,000 | 440,000 | 80 | 4,400 |
| 2004-09-22 | 471,000 | 480,000 | 450,000 | 465,000 | 149 | 4,650 |
| 2004-09-21 | 525,000 | 525,000 | 495,000 | 496,000 | 188 | 4,960 |
| 2004-09-17 | 550,000 | 564,000 | 521,000 | 531,000 | 170 | 5,310 |
| 2004-09-16 | 560,000 | 598,000 | 522,000 | 540,000 | 395 | 5,400 |
| 2004-09-15 | 550,000 | 623,000 | 536,000 | 570,000 | 1,318 | 5,700 |
| 2004-09-14 | 500,000 | 534,000 | 495,000 | 534,000 | 529 | 5,340 |
| 2004-09-13 | 516,000 | 516,000 | 480,000 | 484,000 | 252 | 4,840 |
| 2004-09-10 | 503,000 | 536,000 | 491,000 | 526,000 | 783 | 5,260 |
| 2004-09-09 | 450,000 | 488,000 | 445,000 | 488,000 | 373 | 4,880 |
| 2004-09-08 | 456,000 | 456,000 | 421,000 | 438,000 | 122 | 4,380 |
| 2004-09-07 | 412,000 | 462,000 | 410,000 | 456,000 | 332 | 4,560 |
| 2004-09-06 | 416,000 | 419,000 | 410,000 | 412,000 | 76 | 4,120 |
| 2004-09-03 | 439,000 | 439,000 | 420,000 | 426,000 | 115 | 4,260 |
| 2004-09-02 | 447,000 | 447,000 | 432,000 | 438,000 | 96 | 4,380 |
| 2004-09-01 | 455,000 | 455,000 | 447,000 | 447,000 | 129 | 4,470 |
| 2004-08-31 | 473,000 | 473,000 | 459,000 | 461,000 | 21 | 4,610 |
| 2004-08-30 | 478,000 | 478,000 | 456,000 | 470,000 | 26 | 4,700 |
| 2004-08-27 | 461,000 | 461,000 | 455,000 | 458,000 | 22 | 4,580 |
| 2004-08-26 | 470,000 | 470,000 | 456,000 | 456,000 | 21 | 4,560 |
| 2004-08-25 | 452,000 | 459,000 | 445,000 | 450,000 | 37 | 4,500 |
| 2004-08-24 | 470,000 | 480,000 | 450,000 | 459,000 | 46 | 4,590 |
| 2004-08-23 | 472,000 | 485,000 | 471,000 | 475,000 | 56 | 4,750 |
| 2004-08-20 | 470,000 | 474,000 | 456,000 | 460,000 | 48 | 4,600 |
| 2004-08-19 | 480,000 | 480,000 | 465,000 | 478,000 | 32 | 4,780 |
| 2004-08-18 | 489,000 | 490,000 | 455,000 | 485,000 | 56 | 4,850 |
| 2004-08-17 | 520,000 | 520,000 | 495,000 | 495,000 | 86 | 4,950 |
| 2004-08-16 | 517,000 | 520,000 | 507,000 | 515,000 | 42 | 5,150 |
| 2004-08-13 | 520,000 | 530,000 | 500,000 | 522,000 | 89 | 5,220 |
| 2004-08-12 | 530,000 | 548,000 | 520,000 | 548,000 | 81 | 5,480 |
| 2004-08-11 | 610,000 | 610,000 | 547,000 | 555,000 | 160 | 5,550 |
| 2004-08-10 | 630,000 | 630,000 | 567,000 | 580,000 | 478 | 5,800 |
| 2004-08-09 | 520,000 | 530,000 | 516,000 | 530,000 | 95 | 5,300 |
| 2004-08-06 | 420,000 | 480,000 | 419,000 | 480,000 | 111 | 4,800 |
| 2004-08-05 | 419,000 | 440,000 | 405,000 | 430,000 | 199 | 4,300 |
| 2004-08-04 | 345,000 | 402,000 | 325,000 | 390,000 | 198 | 3,900 |
| 2004-08-03 | 402,000 | 415,000 | 365,000 | 370,000 | 99 | 3,700 |
| 2004-08-02 | 440,000 | 441,000 | 400,000 | 400,000 | 179 | 4,000 |
| 2004-07-30 | 462,000 | 467,000 | 440,000 | 443,000 | 53 | 4,430 |
| 2004-07-29 | 502,000 | 502,000 | 450,000 | 451,000 | 63 | 4,510 |
| 2004-07-28 | 504,000 | 510,000 | 492,000 | 492,000 | 71 | 4,920 |
| 2004-07-27 | 491,000 | 538,000 | 439,000 | 479,000 | 270 | 4,790 |
| 2004-07-26 | 511,000 | 520,000 | 485,000 | 488,000 | 185 | 4,880 |
| 2004-07-23 | 581,000 | 581,000 | 540,000 | 551,000 | 77 | 5,510 |
| 2004-07-22 | 588,000 | 598,000 | 573,000 | 580,000 | 77 | 5,800 |
| 2004-07-21 | 594,000 | 610,000 | 570,000 | 610,000 | 172 | 6,100 |
| 2004-07-20 | 615,000 | 615,000 | 595,000 | 599,000 | 69 | 5,990 |
| 2004-07-16 | 624,000 | 647,000 | 590,000 | 645,000 | 68 | 6,450 |
| 2004-07-15 | 689,000 | 690,000 | 650,000 | 655,000 | 25 | 6,550 |
| 2004-07-14 | 724,000 | 724,000 | 688,000 | 689,000 | 30 | 6,890 |
| 2004-07-13 | 733,000 | 739,000 | 721,000 | 723,000 | 19 | 7,230 |
| 2004-07-12 | 707,000 | 744,000 | 707,000 | 724,000 | 33 | 7,240 |
| 2004-07-09 | 650,000 | 707,000 | 650,000 | 707,000 | 27 | 7,070 |
| 2004-07-08 | 700,000 | 700,000 | 660,000 | 660,000 | 20 | 6,600 |
| 2004-07-07 | 681,000 | 700,000 | 662,000 | 700,000 | 21 | 7,000 |
| 2004-07-06 | 709,000 | 715,000 | 690,000 | 690,000 | 28 | 6,900 |
| 2004-07-05 | 715,000 | 719,000 | 710,000 | 719,000 | 17 | 7,190 |
| 2004-07-02 | 737,000 | 737,000 | 710,000 | 725,000 | 28 | 7,250 |
| 2004-07-01 | 748,000 | 748,000 | 726,000 | 735,000 | 23 | 7,350 |
| 2004-06-30 | 729,000 | 735,000 | 722,000 | 725,000 | 33 | 7,250 |
| 2004-06-29 | 731,000 | 731,000 | 720,000 | 728,000 | 17 | 7,280 |
| 2004-06-28 | 730,000 | 755,000 | 730,000 | 730,000 | 25 | 7,300 |
| 2004-06-25 | 705,000 | 735,000 | 701,000 | 720,000 | 27 | 7,200 |
| 2004-06-24 | 725,000 | 725,000 | 696,000 | 706,000 | 30 | 7,060 |
| 2004-06-23 | 746,000 | 746,000 | 720,000 | 725,000 | 27 | 7,250 |
| 2004-06-22 | 785,000 | 785,000 | 740,000 | 746,000 | 58 | 7,460 |
| 2004-06-21 | 806,000 | 818,000 | 780,000 | 785,000 | 94 | 7,850 |
| 2004-06-18 | 770,000 | 800,000 | 767,000 | 790,000 | 46 | 7,900 |
| 2004-06-17 | 812,000 | 812,000 | 751,000 | 763,000 | 91 | 7,630 |
| 2004-06-16 | 710,000 | 790,000 | 700,000 | 790,000 | 150 | 7,900 |
| 2004-06-15 | 710,000 | 710,000 | 690,000 | 690,000 | 18 | 6,900 |
| 2004-06-14 | 730,000 | 730,000 | 706,000 | 706,000 | 15 | 7,060 |
| 2004-06-11 | 706,000 | 734,000 | 706,000 | 720,000 | 27 | 7,200 |
| 2004-06-10 | 701,000 | 706,000 | 700,000 | 703,000 | 13 | 7,030 |
| 2004-06-09 | 718,000 | 718,000 | 690,000 | 706,000 | 44 | 7,060 |
| 2004-06-08 | 753,000 | 760,000 | 720,000 | 727,000 | 65 | 7,270 |
| 2004-06-07 | 770,000 | 770,000 | 751,000 | 758,000 | 34 | 7,580 |
| 2004-06-04 | 795,000 | 795,000 | 771,000 | 780,000 | 15 | 7,800 |
| 2004-06-03 | 827,000 | 827,000 | 771,000 | 799,000 | 50 | 7,990 |
| 2004-06-02 | 830,000 | 839,000 | 813,000 | 822,000 | 49 | 8,220 |
| 2004-06-01 | 749,000 | 817,000 | 739,000 | 810,000 | 76 | 8,100 |
| 2004-05-31 | 784,000 | 784,000 | 723,000 | 752,000 | 49 | 7,520 |
| 2004-05-28 | 850,000 | 870,000 | 774,000 | 784,000 | 98 | 7,840 |
| 2004-05-26 | 917,000 | 917,000 | 851,000 | 856,000 | 274 | 8,560 |
| 2004-05-25 | 2,620,000 | 2,620,000 | 2,150,000 | 2,150,000 | 281 | 7,166.66 |
| 2004-05-24 | 2,300,000 | 2,540,000 | 2,290,000 | 2,540,000 | 256 | 8,466.66 |
| 2004-05-21 | 2,050,000 | 2,150,000 | 2,020,000 | 2,140,000 | 78 | 7,133.33 |
| 2004-05-20 | 1,940,000 | 2,160,000 | 1,850,000 | 1,920,000 | 75 | 6,399.99 |
| 2004-05-19 | 1,790,000 | 1,940,000 | 1,750,000 | 1,940,000 | 79 | 6,466.66 |
| 2004-05-18 | 1,490,000 | 1,720,000 | 1,470,000 | 1,640,000 | 177 | 5,466.66 |
| 2004-05-17 | 1,700,000 | 1,730,000 | 1,640,000 | 1,640,000 | 44 | 5,466.66 |
| 2004-05-14 | 2,040,000 | 2,090,000 | 1,770,000 | 1,940,000 | 60 | 6,466.66 |
| 2004-05-13 | 2,100,000 | 2,150,000 | 2,000,000 | 2,080,000 | 70 | 6,933.33 |
| 2004-05-12 | 1,930,000 | 2,020,000 | 1,890,000 | 2,020,000 | 78 | 6,733.33 |
| 2004-05-11 | 1,860,000 | 2,030,000 | 1,710,000 | 1,720,000 | 119 | 5,733.33 |
| 2004-05-10 | 2,410,000 | 2,410,000 | 2,020,000 | 2,020,000 | 119 | 6,733.33 |
| 2004-05-07 | 2,480,000 | 2,490,000 | 2,340,000 | 2,420,000 | 62 | 8,066.66 |
| 2004-05-06 | 2,630,000 | 2,630,000 | 2,470,000 | 2,470,000 | 85 | 8,233.33 |
| 2004-04-30 | 2,530,000 | 2,650,000 | 2,410,000 | 2,570,000 | 66 | 8,566.66 |
| 2004-04-28 | 2,460,000 | 2,600,000 | 2,450,000 | 2,570,000 | 79 | 8,566.66 |
| 2004-04-27 | 2,350,000 | 2,390,000 | 2,170,000 | 2,380,000 | 102 | 7,933.33 |
| 2004-04-26 | 2,490,000 | 2,590,000 | 2,390,000 | 2,390,000 | 110 | 7,966.66 |
| 2004-04-23 | 2,790,000 | 2,800,000 | 2,530,000 | 2,590,000 | 222 | 8,633.32 |
| 2004-04-22 | 2,910,000 | 3,070,000 | 2,760,000 | 2,830,000 | 631 | 9,433.32 |
| 2004-04-21 | 2,290,000 | 2,670,000 | 2,270,000 | 2,670,000 | 348 | 8,899.99 |
| 2004-04-20 | 2,470,000 | 2,590,000 | 2,250,000 | 2,270,000 | 365 | 7,566.66 |
| 2004-04-19 | 2,530,000 | 2,590,000 | 2,360,000 | 2,590,000 | 188 | 8,633.32 |
| 2004-04-16 | 2,400,000 | 2,500,000 | 2,180,000 | 2,450,000 | 214 | 8,166.66 |
| 2004-04-15 | 2,680,000 | 2,680,000 | 2,160,000 | 2,300,000 | 248 | 7,666.66 |
| 2004-04-14 | 2,350,000 | 2,850,000 | 2,320,000 | 2,400,000 | 344 | 7,999.99 |
| 2004-04-13 | 2,170,000 | 2,470,000 | 2,050,000 | 2,470,000 | 498 | 8,233.33 |
| 2004-04-12 | 1,830,000 | 2,070,000 | 1,810,000 | 2,070,000 | 343 | 6,899.99 |
| 2004-04-09 | 1,720,000 | 1,860,000 | 1,640,000 | 1,770,000 | 201 | 5,899.99 |
| 2004-04-08 | 1,690,000 | 1,900,000 | 1,690,000 | 1,810,000 | 265 | 6,033.33 |
| 2004-04-07 | 1,560,000 | 1,850,000 | 1,530,000 | 1,780,000 | 269 | 5,933.33 |
| 2004-04-06 | 1,570,000 | 1,590,000 | 1,480,000 | 1,550,000 | 135 | 5,166.66 |
| 2004-04-05 | 1,520,000 | 1,630,000 | 1,460,000 | 1,510,000 | 267 | 5,033.33 |
| 2004-04-02 | 1,420,000 | 1,480,000 | 1,350,000 | 1,480,000 | 174 | 4,933.33 |
| 2004-04-01 | 1,430,000 | 1,430,000 | 1,280,000 | 1,380,000 | 239 | 4,600 |
| 2004-03-31 | 1,220,000 | 1,390,000 | 1,200,000 | 1,390,000 | 323 | 4,633.33 |
| 2004-03-30 | 1,380,000 | 1,430,000 | 1,200,000 | 1,240,000 | 400 | 4,133.33 |
| 2004-03-29 | 1,340,000 | 1,380,000 | 1,220,000 | 1,380,000 | 337 | 4,600 |
| 2004-03-26 | 1,130,000 | 1,230,000 | 1,070,000 | 1,180,000 | 320 | 3,933.33 |
| 2004-03-25 | 975,000 | 1,060,000 | 975,000 | 1,060,000 | 300 | 3,533.33 |
| 2004-03-24 | 915,000 | 975,000 | 910,998 | 958,998 | 254 | 3,196.66 |
| 2004-03-23 | 870,000 | 874,998 | 846,000 | 874,998 | 30 | 2,916.66 |
| 2004-03-22 | 867,000 | 870,000 | 831,999 | 870,000 | 44 | 2,900 |
| 2004-03-19 | 861,999 | 874,998 | 847,998 | 864,999 | 71 | 2,883.33 |
| 2004-03-18 | 930,000 | 930,000 | 870,000 | 891,999 | 64 | 2,973.33 |
| 2004-03-17 | 900,000 | 909,999 | 879,999 | 900,000 | 102 | 3,000 |
| 2004-03-16 | 936,999 | 946,998 | 859,998 | 879,999 | 384 | 2,933.33 |
| 2004-03-15 | 879,999 | 909,999 | 879,999 | 909,999 | 475 | 3,033.33 |
| 2004-03-12 | 709,998 | 816,000 | 709,998 | 810,000 | 569 | 2,700 |
| 2004-03-11 | 675,999 | 724,998 | 669,999 | 720,000 | 282 | 2,400 |
| 2004-03-10 | 657,000 | 699,999 | 649,998 | 690,000 | 100 | 2,300 |
| 2004-03-09 | 676,998 | 684,999 | 652,998 | 664,998 | 118 | 2,216.66 |
| 2004-03-08 | 639,999 | 727,998 | 609,999 | 699,999 | 242 | 2,333.33 |
| 2004-03-05 | 654,999 | 654,999 | 634,998 | 645,999 | 50 | 2,153.33 |
| 2004-03-04 | 634,998 | 664,998 | 630,999 | 664,998 | 119 | 2,216.66 |
| 2004-03-03 | 648,999 | 669,999 | 630,999 | 634,998 | 182 | 2,116.66 |
| 2004-03-02 | 630,000 | 699,999 | 621,999 | 669,000 | 483 | 2,230 |
| 2004-03-01 | 709,998 | 718,998 | 654,999 | 666,000 | 2,114 | 2,220 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
