2798 (株)ワイズテーブルコーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,680	2,680	2,672	2,678	2,400	2,678
2016-12-29	2,680	2,688	2,674	2,675	3,900	2,675
2016-12-28	2,660	2,673	2,660	2,669	2,400	2,669
2016-12-27	2,649	2,655	2,645	2,655	2,600	2,655
2016-12-26	2,638	2,643	2,636	2,638	2,400	2,638
2016-12-22	2,636	2,636	2,630	2,631	2,600	2,631
2016-12-21	2,641	2,643	2,632	2,642	3,200	2,642
2016-12-20	2,631	2,640	2,630	2,640	1,500	2,640
2016-12-19	2,634	2,637	2,629	2,631	1,600	2,631
2016-12-16	2,624	2,633	2,624	2,633	1,600	2,633
2016-12-15	2,635	2,635	2,625	2,630	1,600	2,630
2016-12-14	2,630	2,633	2,630	2,631	1,600	2,631
2016-12-13	2,630	2,632	2,624	2,624	1,400	2,624
2016-12-12	2,630	2,635	2,624	2,628	2,200	2,628
2016-12-09	2,635	2,635	2,623	2,624	1,600	2,624
2016-12-08	2,627	2,637	2,627	2,630	1,300	2,630
2016-12-07	2,637	2,637	2,621	2,627	900	2,627
2016-12-06	2,639	2,639	2,633	2,638	700	2,638
2016-12-05	2,643	2,643	2,637	2,639	2,500	2,639
2016-12-02	2,629	2,639	2,621	2,621	1,900	2,621
2016-12-01	2,619	2,645	2,605	2,629	3,700	2,629
2016-11-30	2,620	2,620	2,613	2,614	2,300	2,614
2016-11-29	2,604	2,605	2,600	2,605	1,400	2,605
2016-11-28	2,598	2,602	2,597	2,602	1,400	2,602
2016-11-25	2,594	2,600	2,593	2,594	1,600	2,594
2016-11-24	2,595	2,599	2,590	2,599	2,100	2,599
2016-11-22	2,590	2,594	2,590	2,593	1,000	2,593
2016-11-21	2,592	2,592	2,584	2,589	1,600	2,589
2016-11-18	2,587	2,592	2,582	2,592	1,900	2,592
2016-11-17	2,587	2,597	2,587	2,587	1,800	2,587
2016-11-16	2,604	2,604	2,588	2,600	1,900	2,600
2016-11-15	2,594	2,607	2,593	2,600	1,200	2,600
2016-11-14	2,598	2,620	2,596	2,605	3,200	2,605
2016-11-11	2,597	2,600	2,576	2,597	2,900	2,597
2016-11-10	2,551	2,596	2,551	2,584	2,300	2,584
2016-11-09	2,589	2,589	2,505	2,537	5,300	2,537
2016-11-08	2,571	2,589	2,571	2,582	2,000	2,582
2016-11-07	2,561	2,578	2,561	2,567	1,400	2,567
2016-11-04	2,563	2,570	2,562	2,570	3,100	2,570
2016-11-02	2,578	2,579	2,569	2,579	2,600	2,579
2016-11-01	2,593	2,593	2,580	2,581	1,600	2,581
2016-10-31	2,580	2,584	2,571	2,584	1,000	2,584
2016-10-28	2,562	2,589	2,562	2,567	1,300	2,567
2016-10-27	2,585	2,585	2,570	2,570	3,200	2,570
2016-10-26	2,579	2,586	2,579	2,584	900	2,584
2016-10-25	2,569	2,578	2,565	2,578	1,600	2,578
2016-10-24	2,563	2,570	2,561	2,570	1,400	2,570
2016-10-21	2,579	2,579	2,565	2,570	700	2,570
2016-10-20	2,567	2,567	2,560	2,564	1,700	2,564
2016-10-19	2,568	2,576	2,567	2,567	3,100	2,567
2016-10-17	2,608	2,608	2,565	2,568	3,300	2,568
2016-10-13	2,612	2,630	2,600	2,623	6,100	2,623
2016-10-12	2,588	2,600	2,576	2,592	2,700	2,592
2016-10-11	2,562	2,588	2,562	2,588	2,600	2,588
2016-10-07	2,575	2,578	2,563	2,563	1,300	2,563
2016-10-06	2,580	2,580	2,571	2,572	1,200	2,572
2016-10-05	2,577	2,580	2,567	2,580	900	2,580
2016-10-04	2,579	2,579	2,569	2,571	900	2,571
2016-10-03	2,580	2,580	2,559	2,562	2,200	2,562
2016-09-30	2,549	2,582	2,549	2,582	2,500	2,582
2016-09-29	2,525	2,544	2,525	2,544	3,200	2,544
2016-09-28	2,510	2,516	2,507	2,516	1,700	2,516
2016-09-27	2,497	2,509	2,491	2,509	2,700	2,509
2016-09-26	2,505	2,505	2,494	2,496	1,900	2,496
2016-09-23	2,482	2,489	2,481	2,483	1,100	2,483
2016-09-21	2,488	2,495	2,480	2,482	700	2,482
2016-09-20	2,481	2,490	2,481	2,482	1,100	2,482
2016-09-16	2,483	2,499	2,483	2,486	800	2,486
2016-09-15	2,491	2,491	2,483	2,483	1,400	2,483
2016-09-14	2,494	2,494	2,492	2,492	500	2,492
2016-09-13	2,496	2,500	2,494	2,494	1,700	2,494
2016-09-12	2,500	2,504	2,494	2,504	2,500	2,504
2016-09-09	2,500	2,505	2,500	2,500	1,100	2,500
2016-09-08	2,500	2,507	2,500	2,505	1,800	2,505
2016-09-07	2,495	2,499	2,490	2,496	1,200	2,496
2016-09-06	2,500	2,500	2,497	2,497	900	2,497
2016-09-05	2,503	2,503	2,488	2,489	1,400	2,489
2016-09-02	2,486	2,486	2,483	2,483	1,600	2,483
2016-09-01	2,501	2,503	2,491	2,491	2,200	2,491
2016-08-31	2,505	2,505	2,498	2,500	2,000	2,500
2016-08-30	2,511	2,511	2,500	2,505	2,700	2,505
2016-08-29	2,500	2,525	2,482	2,513	13,300	2,513
2016-08-26	2,665	2,676	2,665	2,671	11,800	2,671
2016-08-25	2,656	2,660	2,650	2,660	4,300	2,660
2016-08-24	2,640	2,650	2,640	2,646	3,700	2,646
2016-08-23	2,628	2,636	2,626	2,636	2,900	2,636
2016-08-22	2,609	2,621	2,603	2,621	4,400	2,621
2016-08-19	2,599	2,604	2,599	2,604	2,000	2,604
2016-08-18	2,594	2,599	2,594	2,599	1,800	2,599
2016-08-17	2,588	2,594	2,588	2,593	900	2,593
2016-08-16	2,599	2,599	2,588	2,588	2,200	2,588
2016-08-15	2,599	2,600	2,595	2,600	1,800	2,600
2016-08-12	2,591	2,598	2,591	2,595	1,600	2,595
2016-08-10	2,591	2,592	2,588	2,589	1,900	2,589
2016-08-09	2,590	2,593	2,585	2,592	1,000	2,592
2016-08-08	2,593	2,602	2,593	2,594	1,900	2,594
2016-08-05	2,595	2,604	2,592	2,593	1,100	2,593
2016-08-04	2,608	2,608	2,594	2,594	1,300	2,594
2016-08-03	2,619	2,619	2,565	2,565	2,900	2,565
2016-08-02	2,570	2,604	2,561	2,591	1,200	2,591
2016-08-01	2,555	2,610	2,550	2,610	2,700	2,610
2016-07-29	2,557	2,592	2,556	2,560	2,400	2,560
2016-07-28	2,560	2,600	2,560	2,570	2,700	2,570
2016-07-27	2,601	2,601	2,580	2,590	2,800	2,590
2016-07-26	2,605	2,629	2,600	2,601	3,200	2,601
2016-07-25	2,600	2,636	2,600	2,615	4,400	2,615
2016-07-22	2,656	2,659	2,614	2,614	4,700	2,614
2016-07-21	2,662	2,663	2,659	2,659	1,700	2,659
2016-07-20	2,673	2,673	2,655	2,662	1,500	2,662
2016-07-19	2,673	2,673	2,653	2,673	2,200	2,673
2016-07-15	2,645	2,681	2,644	2,651	5,500	2,651
2016-07-14	2,640	2,645	2,637	2,645	1,700	2,645
2016-07-13	2,644	2,654	2,640	2,640	1,100	2,640
2016-07-12	2,645	2,648	2,637	2,644	2,100	2,644
2016-07-11	2,621	2,628	2,612	2,628	1,700	2,628
2016-07-08	2,625	2,625	2,609	2,615	1,100	2,615
2016-07-07	2,633	2,633	2,620	2,620	600	2,620
2016-07-06	2,647	2,647	2,603	2,610	2,800	2,610
2016-07-05	2,610	2,629	2,610	2,629	1,900	2,629
2016-07-04	2,593	2,600	2,576	2,600	2,000	2,600
2016-07-01	2,572	2,587	2,568	2,572	1,800	2,572
2016-06-30	2,590	2,590	2,570	2,570	2,300	2,570
2016-06-29	2,563	2,590	2,561	2,571	2,200	2,571
2016-06-28	2,487	2,595	2,487	2,589	3,100	2,589
2016-06-27	2,490	2,490	2,465	2,468	5,500	2,468
2016-06-24	2,578	2,578	2,437	2,490	8,100	2,490
2016-06-23	2,550	2,560	2,550	2,550	900	2,550
2016-06-22	2,524	2,568	2,523	2,563	2,300	2,563
2016-06-21	2,539	2,539	2,520	2,525	800	2,525
2016-06-20	2,538	2,538	2,516	2,537	2,200	2,537
2016-06-17	2,512	2,529	2,512	2,515	1,700	2,515
2016-06-16	2,553	2,579	2,510	2,510	3,000	2,510
2016-06-15	2,520	2,553	2,511	2,553	1,400	2,553
2016-06-14	2,610	2,610	2,515	2,522	8,200	2,522
2016-06-13	2,633	2,645	2,611	2,613	3,400	2,613
2016-06-10	2,652	2,652	2,650	2,651	1,500	2,651
2016-06-09	2,690	2,690	2,640	2,652	1,700	2,652
2016-06-08	2,695	2,695	2,650	2,693	2,100	2,693
2016-06-07	2,728	2,728	2,700	2,702	1,300	2,702
2016-06-06	2,735	2,735	2,705	2,720	2,100	2,720
2016-06-03	2,739	2,747	2,735	2,740	2,500	2,740
2016-06-02	2,739	2,750	2,711	2,727	5,600	2,727
2016-06-01	2,730	2,730	2,703	2,720	4,400	2,720
2016-05-31	2,690	2,740	2,690	2,700	7,600	2,700
2016-05-30	2,658	2,685	2,658	2,685	3,100	2,685
2016-05-27	2,638	2,675	2,638	2,659	2,700	2,659
2016-05-26	2,620	2,638	2,620	2,638	2,700	2,638
2016-05-25	2,605	2,615	2,600	2,602	1,500	2,602
2016-05-24	2,598	2,603	2,566	2,595	4,700	2,595
2016-05-23	2,570	2,570	2,558	2,558	2,300	2,558
2016-05-20	2,550	2,570	2,550	2,570	2,100	2,570
2016-05-19	2,550	2,550	2,540	2,550	700	2,550
2016-05-18	2,538	2,538	2,531	2,538	1,200	2,538
2016-05-17	2,521	2,536	2,521	2,527	1,100	2,527
2016-05-16	2,530	2,530	2,521	2,521	600	2,521
2016-05-13	2,536	2,536	2,512	2,512	700	2,512
2016-05-12	2,518	2,518	2,505	2,518	900	2,518
2016-05-11	2,537	2,537	2,521	2,521	900	2,521
2016-05-10	2,519	2,521	2,506	2,521	1,300	2,521
2016-05-09	2,492	2,516	2,491	2,516	2,200	2,516
2016-05-06	2,494	2,494	2,477	2,489	1,800	2,489
2016-05-02	2,480	2,484	2,472	2,472	2,400	2,472
2016-04-28	2,536	2,536	2,500	2,500	3,000	2,500
2016-04-27	2,523	2,523	2,500	2,521	1,400	2,521
2016-04-26	2,519	2,520	2,497	2,500	1,800	2,500
2016-04-25	2,525	2,525	2,501	2,506	4,000	2,506
2016-04-22	2,495	2,502	2,477	2,478	2,300	2,478
2016-04-21	2,480	2,495	2,480	2,495	2,100	2,495
2016-04-20	2,492	2,521	2,470	2,470	3,600	2,470
2016-04-19	2,479	2,490	2,468	2,490	1,500	2,490
2016-04-18	2,452	2,470	2,441	2,458	2,900	2,458
2016-04-15	2,470	2,496	2,460	2,492	8,500	2,492
2016-04-14	2,416	2,438	2,416	2,435	1,500	2,435
2016-04-13	2,399	2,425	2,392	2,416	1,000	2,416
2016-04-12	2,380	2,399	2,380	2,399	1,300	2,399
2016-04-11	2,385	2,396	2,375	2,392	1,100	2,392
2016-04-08	2,372	2,397	2,372	2,385	2,700	2,385
2016-04-07	2,375	2,425	2,375	2,410	1,000	2,410
2016-04-06	2,400	2,400	2,380	2,386	2,700	2,386
2016-04-05	2,430	2,430	2,400	2,400	1,200	2,400
2016-04-04	2,446	2,451	2,429	2,431	900	2,431
2016-04-01	2,480	2,485	2,424	2,426	2,800	2,426
2016-03-31	2,447	2,499	2,447	2,466	3,100	2,466
2016-03-30	2,431	2,447	2,427	2,439	4,100	2,439
2016-03-29	2,377	2,425	2,374	2,425	5,700	2,425
2016-03-28	2,370	2,380	2,370	2,377	2,300	2,377
2016-03-25	2,368	2,374	2,365	2,365	3,200	2,365
2016-03-24	2,370	2,372	2,368	2,368	1,200	2,368
2016-03-23	2,371	2,376	2,368	2,369	1,800	2,369
2016-03-22	2,372	2,375	2,367	2,368	2,500	2,368
2016-03-18	2,375	2,375	2,370	2,372	2,000	2,372
2016-03-17	2,375	2,384	2,375	2,375	1,800	2,375
2016-03-16	2,377	2,385	2,375	2,377	2,000	2,377
2016-03-15	2,379	2,394	2,377	2,377	2,200	2,377
2016-03-14	2,387	2,388	2,379	2,379	2,400	2,379
2016-03-11	2,382	2,400	2,382	2,386	400	2,386
2016-03-10	2,380	2,400	2,380	2,383	800	2,383
2016-03-09	2,400	2,400	2,380	2,380	1,400	2,380
2016-03-08	2,401	2,415	2,400	2,407	2,000	2,407
2016-03-07	2,412	2,414	2,405	2,408	1,400	2,408
2016-03-04	2,448	2,448	2,425	2,425	2,100	2,425
2016-03-03	2,430	2,456	2,430	2,431	1,800	2,431
2016-03-02	2,470	2,470	2,402	2,424	3,400	2,424
2016-03-01	2,451	2,465	2,450	2,465	1,000	2,465
2016-02-29	2,490	2,493	2,451	2,451	3,200	2,451
2016-02-26	2,500	2,507	2,488	2,488	2,900	2,488
2016-02-25	2,500	2,530	2,490	2,496	12,200	2,496
2016-02-24	2,630	2,700	2,614	2,700	13,300	2,700
2016-02-23	2,610	2,620	2,610	2,620	5,200	2,620
2016-02-22	2,598	2,605	2,582	2,605	3,600	2,605
2016-02-19	2,590	2,592	2,570	2,590	3,300	2,590
2016-02-18	2,546	2,582	2,546	2,582	2,400	2,582
2016-02-17	2,563	2,569	2,544	2,545	3,000	2,545
2016-02-16	2,529	2,571	2,529	2,543	2,200	2,543
2016-02-15	2,500	2,547	2,500	2,529	4,600	2,529
2016-02-12	2,450	2,479	2,347	2,435	8,500	2,435
2016-02-10	2,606	2,639	2,590	2,590	4,000	2,590
2016-02-09	2,630	2,648	2,604	2,610	2,900	2,610
2016-02-08	2,626	2,632	2,603	2,632	2,300	2,632
2016-02-05	2,629	2,649	2,626	2,632	2,800	2,632
2016-02-04	2,650	2,666	2,633	2,659	2,300	2,659
2016-02-03	2,631	2,670	2,628	2,653	3,200	2,653
2016-02-02	2,656	2,670	2,646	2,669	2,600	2,669
2016-02-01	2,630	2,669	2,625	2,669	3,600	2,669
2016-01-29	2,611	2,634	2,611	2,620	3,900	2,620
2016-01-28	2,586	2,639	2,586	2,634	2,700	2,634
2016-01-27	2,594	2,598	2,582	2,598	2,700	2,598
2016-01-26	2,582	2,582	2,550	2,577	2,200	2,577
2016-01-25	2,560	2,570	2,540	2,549	3,200	2,549
2016-01-22	2,451	2,493	2,433	2,481	6,300	2,481
2016-01-21	2,510	2,512	2,456	2,456	5,700	2,456
2016-01-20	2,580	2,603	2,515	2,515	5,300	2,515
2016-01-19	2,570	2,608	2,560	2,608	2,700	2,608
2016-01-18	2,548	2,566	2,516	2,563	3,600	2,563
2016-01-15	2,667	2,669	2,632	2,637	1,600	2,637
2016-01-14	2,670	2,670	2,614	2,625	3,200	2,625
2016-01-13	2,606	2,713	2,606	2,709	1,800	2,709
2016-01-12	2,656	2,675	2,590	2,590	4,500	2,590
2016-01-08	2,690	2,690	2,677	2,679	3,900	2,679
2016-01-07	2,720	2,725	2,700	2,701	3,400	2,701
2016-01-06	2,780	2,780	2,715	2,730	3,100	2,730
2016-01-05	2,715	2,749	2,700	2,749	2,700	2,749
2016-01-04	2,808	2,820	2,715	2,715	5,100	2,715

分割・併合履歴： [2014-02-26]1株→100株 [2004-05-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10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

2798 (株)ワイズテーブルコーポレーション の時系列データ [2016年度]

2798 (株)ワイズテーブルコーポレーションの時系列データ [2016年度]