2798 (株)ワイズテーブルコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,838	2,841	2,829	2,830	3,000	2,830
2017-12-28	2,840	2,842	2,835	2,838	2,100	2,838
2017-12-27	2,840	2,850	2,834	2,842	3,500	2,842
2017-12-26	2,830	2,837	2,820	2,830	3,100	2,830
2017-12-25	2,836	2,841	2,828	2,828	3,300	2,828
2017-12-22	2,837	2,840	2,831	2,839	1,500	2,839
2017-12-21	2,837	2,844	2,834	2,843	2,000	2,843
2017-12-20	2,830	2,834	2,823	2,834	1,900	2,834
2017-12-19	2,842	2,843	2,822	2,829	2,600	2,829
2017-12-18	2,820	2,840	2,814	2,835	3,100	2,835
2017-12-15	2,816	2,823	2,816	2,820	1,300	2,820
2017-12-14	2,816	2,825	2,816	2,818	1,000	2,818
2017-12-13	2,824	2,824	2,814	2,816	1,000	2,816
2017-12-12	2,826	2,826	2,813	2,824	1,600	2,824
2017-12-11	2,830	2,830	2,817	2,825	1,400	2,825
2017-12-08	2,808	2,829	2,803	2,829	2,400	2,829
2017-12-07	2,803	2,808	2,800	2,808	1,300	2,808
2017-12-06	2,800	2,807	2,800	2,805	800	2,805
2017-12-05	2,806	2,808	2,800	2,808	1,300	2,808
2017-12-04	2,800	2,804	2,794	2,801	3,600	2,801
2017-12-01	2,791	2,795	2,783	2,784	1,400	2,784
2017-11-30	2,790	2,795	2,780	2,795	1,700	2,795
2017-11-29	2,794	2,794	2,779	2,790	2,700	2,790
2017-11-28	2,778	2,787	2,775	2,775	1,900	2,775
2017-11-27	2,796	2,799	2,778	2,778	2,300	2,778
2017-11-24	2,768	2,774	2,768	2,774	1,100	2,774
2017-11-22	2,765	2,768	2,761	2,768	1,100	2,768
2017-11-21	2,765	2,765	2,756	2,765	900	2,765
2017-11-20	2,764	2,765	2,757	2,765	1,400	2,765
2017-11-17	2,764	2,767	2,760	2,765	700	2,765
2017-11-16	2,750	2,764	2,750	2,764	2,000	2,764
2017-11-15	2,768	2,768	2,760	2,765	900	2,765
2017-11-13	2,761	2,766	2,761	2,766	2,100	2,766
2017-11-10	2,767	2,767	2,760	2,762	1,600	2,762
2017-11-09	2,767	2,775	2,767	2,767	1,700	2,767
2017-11-08	2,770	2,775	2,766	2,767	1,500	2,767
2017-11-07	2,758	2,770	2,758	2,770	1,900	2,770
2017-11-06	2,760	2,760	2,757	2,760	1,800	2,760
2017-11-02	2,752	2,756	2,752	2,754	1,300	2,754
2017-11-01	2,757	2,757	2,749	2,755	1,700	2,755
2017-10-31	2,746	2,753	2,742	2,753	1,100	2,753
2017-10-30	2,741	2,746	2,740	2,746	1,600	2,746
2017-10-27	2,740	2,741	2,740	2,741	700	2,741
2017-10-26	2,756	2,757	2,746	2,746	1,400	2,746
2017-10-25	2,750	2,756	2,746	2,756	900	2,756
2017-10-24	2,741	2,750	2,741	2,746	1,700	2,746
2017-10-23	2,742	2,742	2,740	2,740	1,100	2,740
2017-10-20	2,742	2,742	2,741	2,741	1,100	2,741
2017-10-19	2,743	2,747	2,742	2,742	1,400	2,742
2017-10-18	2,747	2,748	2,743	2,743	700	2,743
2017-10-17	2,750	2,750	2,743	2,744	1,300	2,744
2017-10-16	2,743	2,757	2,743	2,753	1,700	2,753
2017-10-13	2,750	2,757	2,739	2,743	4,900	2,743
2017-10-12	2,788	2,788	2,770	2,770	1,200	2,770
2017-10-11	2,779	2,789	2,778	2,788	2,500	2,788
2017-10-10	2,764	2,774	2,764	2,770	1,100	2,770
2017-10-06	2,765	2,765	2,764	2,764	400	2,764
2017-10-05	2,769	2,771	2,765	2,765	2,000	2,765
2017-10-04	2,773	2,773	2,766	2,769	1,500	2,769
2017-10-03	2,752	2,769	2,752	2,769	1,700	2,769
2017-10-02	2,751	2,754	2,750	2,754	1,600	2,754
2017-09-29	2,754	2,754	2,747	2,751	1,200	2,751
2017-09-28	2,757	2,760	2,748	2,754	1,200	2,754
2017-09-27	2,747	2,757	2,736	2,757	1,900	2,757
2017-09-26	2,738	2,739	2,730	2,730	2,600	2,730
2017-09-25	2,748	2,748	2,737	2,737	900	2,737
2017-09-22	2,740	2,747	2,739	2,747	1,100	2,747
2017-09-21	2,740	2,749	2,739	2,741	1,100	2,741
2017-09-20	2,736	2,739	2,734	2,736	900	2,736
2017-09-19	2,740	2,748	2,735	2,736	2,100	2,736
2017-09-15	2,732	2,740	2,730	2,740	900	2,740
2017-09-14	2,734	2,735	2,730	2,730	900	2,730
2017-09-13	2,716	2,728	2,713	2,728	2,400	2,728
2017-09-12	2,727	2,727	2,715	2,716	800	2,716
2017-09-11	2,715	2,720	2,715	2,715	2,000	2,715
2017-09-08	2,735	2,735	2,716	2,716	1,200	2,716
2017-09-07	2,727	2,745	2,727	2,735	1,000	2,735
2017-09-06	2,719	2,727	2,713	2,727	3,500	2,727
2017-09-05	2,757	2,765	2,733	2,733	6,400	2,733
2017-09-04	2,760	2,765	2,757	2,757	3,000	2,757
2017-09-01	2,759	2,767	2,759	2,760	2,200	2,760
2017-08-31	2,756	2,765	2,756	2,760	3,700	2,760
2017-08-30	2,754	2,761	2,752	2,758	4,400	2,758
2017-08-29	2,765	2,780	2,746	2,754	18,200	2,754
2017-08-28	2,844	2,851	2,836	2,840	19,500	2,840
2017-08-25	2,844	2,847	2,842	2,844	5,300	2,844
2017-08-24	2,845	2,846	2,843	2,844	3,500	2,844
2017-08-23	2,847	2,847	2,841	2,844	3,300	2,844
2017-08-22	2,840	2,845	2,838	2,845	2,600	2,845
2017-08-21	2,839	2,840	2,835	2,840	3,200	2,840
2017-08-18	2,832	2,836	2,830	2,836	2,100	2,836
2017-08-17	2,834	2,836	2,831	2,832	2,600	2,832
2017-08-16	2,830	2,835	2,830	2,831	1,900	2,831
2017-08-15	2,834	2,839	2,831	2,835	1,900	2,835
2017-08-14	2,829	2,834	2,828	2,834	3,300	2,834
2017-08-10	2,834	2,835	2,831	2,832	2,600	2,832
2017-08-09	2,830	2,834	2,826	2,834	2,800	2,834
2017-08-08	2,826	2,836	2,825	2,830	2,200	2,830
2017-08-07	2,836	2,839	2,831	2,831	3,000	2,831
2017-08-04	2,830	2,840	2,830	2,837	2,400	2,837
2017-08-03	2,831	2,832	2,830	2,830	2,300	2,830
2017-08-02	2,832	2,832	2,825	2,830	2,600	2,830
2017-08-01	2,827	2,838	2,820	2,833	3,100	2,833
2017-07-31	2,850	2,850	2,836	2,837	4,000	2,837
2017-07-28	2,860	2,860	2,851	2,855	3,500	2,855
2017-07-27	2,858	2,869	2,856	2,856	2,400	2,856
2017-07-26	2,847	2,860	2,847	2,858	3,100	2,858
2017-07-25	2,848	2,856	2,845	2,846	3,000	2,846
2017-07-24	2,848	2,850	2,842	2,848	3,000	2,848
2017-07-21	2,836	2,848	2,836	2,842	1,900	2,842
2017-07-20	2,835	2,840	2,835	2,836	1,700	2,836
2017-07-19	2,825	2,830	2,825	2,825	1,500	2,825
2017-07-18	2,827	2,827	2,820	2,827	2,600	2,827
2017-07-14	2,801	2,820	2,801	2,820	3,400	2,820
2017-07-13	2,835	2,835	2,800	2,822	3,800	2,822
2017-07-12	2,848	2,849	2,815	2,823	5,600	2,823
2017-07-11	2,833	2,844	2,833	2,844	2,900	2,844
2017-07-10	2,830	2,832	2,829	2,832	2,000	2,832
2017-07-07	2,827	2,830	2,826	2,830	1,300	2,830
2017-07-06	2,825	2,829	2,824	2,827	1,600	2,827
2017-07-05	2,827	2,827	2,822	2,825	2,000	2,825
2017-07-04	2,826	2,826	2,818	2,818	2,100	2,818
2017-07-03	2,810	2,823	2,805	2,823	2,400	2,823
2017-06-30	2,800	2,811	2,795	2,810	2,800	2,810
2017-06-29	2,815	2,818	2,803	2,811	2,200	2,811
2017-06-28	2,800	2,807	2,800	2,804	2,200	2,804
2017-06-27	2,802	2,809	2,791	2,800	2,300	2,800
2017-06-26	2,803	2,805	2,796	2,800	3,200	2,800
2017-06-23	2,820	2,820	2,805	2,805	2,200	2,805
2017-06-22	2,811	2,825	2,811	2,813	2,700	2,813
2017-06-21	2,794	2,810	2,794	2,810	2,900	2,810
2017-06-20	2,795	2,795	2,790	2,793	1,900	2,793
2017-06-19	2,776	2,797	2,776	2,792	3,100	2,792
2017-06-16	2,771	2,773	2,771	2,773	1,100	2,773
2017-06-15	2,768	2,770	2,765	2,770	1,300	2,770
2017-06-14	2,766	2,766	2,760	2,766	700	2,766
2017-06-13	2,759	2,765	2,759	2,764	1,500	2,764
2017-06-12	2,759	2,765	2,759	2,759	1,200	2,759
2017-06-09	2,758	2,765	2,758	2,762	1,100	2,762
2017-06-08	2,761	2,761	2,756	2,758	900	2,758
2017-06-07	2,760	2,760	2,751	2,758	1,700	2,758
2017-06-06	2,759	2,760	2,754	2,754	1,100	2,754
2017-06-05	2,747	2,759	2,747	2,753	1,400	2,753
2017-06-02	2,750	2,755	2,741	2,747	6,600	2,747
2017-06-01	2,755	2,769	2,752	2,755	2,800	2,755
2017-05-31	2,760	2,769	2,751	2,760	2,800	2,760
2017-05-30	2,759	2,765	2,755	2,760	2,000	2,760
2017-05-29	2,772	2,772	2,752	2,755	3,800	2,755
2017-05-26	2,777	2,777	2,760	2,771	2,100	2,771
2017-05-25	2,750	2,777	2,750	2,777	3,200	2,777
2017-05-24	2,747	2,750	2,744	2,750	2,600	2,750
2017-05-23	2,742	2,746	2,738	2,746	2,000	2,746
2017-05-22	2,738	2,742	2,738	2,738	4,500	2,738
2017-05-19	2,731	2,736	2,731	2,734	1,900	2,734
2017-05-18	2,736	2,736	2,730	2,731	3,100	2,731
2017-05-17	2,735	2,737	2,733	2,737	2,500	2,737
2017-05-16	2,726	2,729	2,725	2,727	1,500	2,727
2017-05-15	2,730	2,733	2,725	2,725	3,400	2,725
2017-05-12	2,723	2,726	2,723	2,726	3,300	2,726
2017-05-11	2,728	2,728	2,722	2,725	3,300	2,725
2017-05-10	2,728	2,728	2,722	2,728	3,100	2,728
2017-05-09	2,730	2,730	2,723	2,728	4,100	2,728
2017-05-08	2,727	2,728	2,716	2,727	12,100	2,727
2017-05-02	2,697	2,731	2,696	2,720	66,400	2,720
2017-05-01	2,778	2,792	2,761	2,761	7,600	2,761
2017-04-28	2,792	2,794	2,780	2,780	3,900	2,780
2017-04-27	2,807	2,807	2,783	2,801	7,700	2,801
2017-04-26	2,845	2,845	2,807	2,807	8,900	2,807
2017-04-25	2,781	2,798	2,781	2,795	1,400	2,795
2017-04-24	2,818	2,818	2,790	2,795	2,100	2,795
2017-04-21	2,800	2,810	2,790	2,791	1,200	2,791
2017-04-20	2,778	2,810	2,778	2,800	1,300	2,800
2017-04-19	2,777	2,796	2,772	2,777	1,100	2,777
2017-04-18	2,829	2,850	2,732	2,772	6,800	2,772
2017-04-17	2,713	2,756	2,703	2,719	1,500	2,719
2017-04-14	2,721	2,721	2,713	2,714	1,200	2,714
2017-04-13	2,732	2,732	2,722	2,722	1,600	2,722
2017-04-12	2,746	2,746	2,735	2,736	2,400	2,736
2017-04-11	2,766	2,770	2,740	2,752	1,700	2,752
2017-04-10	2,790	2,795	2,776	2,778	1,900	2,778
2017-04-07	2,766	2,784	2,761	2,770	3,400	2,770
2017-04-06	2,794	2,794	2,765	2,767	3,500	2,767
2017-04-05	2,769	2,799	2,768	2,793	2,200	2,793
2017-04-04	2,798	2,820	2,789	2,792	4,000	2,792
2017-04-03	2,765	2,783	2,761	2,782	2,700	2,782
2017-03-31	2,743	2,768	2,743	2,755	3,800	2,755
2017-03-30	2,732	2,742	2,732	2,737	2,100	2,737
2017-03-29	2,725	2,740	2,722	2,730	3,200	2,730
2017-03-28	2,726	2,729	2,721	2,721	2,700	2,721
2017-03-27	2,726	2,726	2,720	2,726	2,500	2,726
2017-03-24	2,720	2,728	2,720	2,726	1,200	2,726
2017-03-23	2,721	2,728	2,720	2,720	2,500	2,720
2017-03-22	2,726	2,726	2,721	2,721	1,300	2,721
2017-03-21	2,725	2,730	2,725	2,730	2,800	2,730
2017-03-17	2,727	2,730	2,725	2,726	2,300	2,726
2017-03-16	2,728	2,729	2,726	2,729	700	2,729
2017-03-15	2,741	2,741	2,726	2,729	3,300	2,729
2017-03-14	2,735	2,741	2,733	2,733	1,500	2,733
2017-03-13	2,738	2,738	2,730	2,732	1,700	2,732
2017-03-10	2,736	2,740	2,731	2,732	800	2,732
2017-03-09	2,722	2,730	2,721	2,729	2,100	2,729
2017-03-08	2,730	2,730	2,724	2,724	1,000	2,724
2017-03-07	2,730	2,734	2,730	2,730	900	2,730
2017-03-06	2,730	2,736	2,730	2,730	2,300	2,730
2017-03-03	2,733	2,736	2,733	2,733	1,900	2,733
2017-03-02	2,737	2,739	2,730	2,733	1,700	2,733
2017-03-01	2,736	2,750	2,729	2,740	3,300	2,740
2017-02-28	2,750	2,752	2,732	2,734	4,200	2,734
2017-02-27	2,754	2,755	2,753	2,753	4,000	2,753
2017-02-24	2,726	2,779	2,711	2,771	19,200	2,771
2017-02-23	2,881	2,899	2,877	2,889	12,100	2,889
2017-02-22	2,874	2,883	2,870	2,876	6,200	2,876
2017-02-21	2,868	2,874	2,867	2,874	3,400	2,874
2017-02-20	2,878	2,884	2,870	2,870	6,500	2,870
2017-02-17	2,840	2,865	2,840	2,865	4,300	2,865
2017-02-16	2,840	2,840	2,835	2,840	1,900	2,840
2017-02-15	2,829	2,840	2,829	2,840	3,800	2,840
2017-02-14	2,820	2,829	2,820	2,829	2,000	2,829
2017-02-13	2,818	2,819	2,816	2,819	3,400	2,819
2017-02-10	2,819	2,825	2,812	2,818	3,300	2,818
2017-02-09	2,812	2,819	2,809	2,819	1,800	2,819
2017-02-08	2,815	2,815	2,810	2,813	2,600	2,813
2017-02-07	2,805	2,816	2,805	2,815	2,300	2,815
2017-02-06	2,820	2,822	2,814	2,814	3,800	2,814
2017-02-03	2,838	2,838	2,816	2,823	4,800	2,823
2017-02-02	2,842	2,842	2,835	2,837	1,400	2,837
2017-02-01	2,847	2,847	2,840	2,841	3,100	2,841
2017-01-31	2,844	2,846	2,838	2,841	2,400	2,841
2017-01-30	2,846	2,847	2,840	2,846	2,100	2,846
2017-01-27	2,833	2,840	2,833	2,835	2,700	2,835
2017-01-26	2,820	2,840	2,820	2,832	3,900	2,832
2017-01-25	2,800	2,812	2,791	2,812	1,400	2,812
2017-01-24	2,777	2,800	2,776	2,800	1,700	2,800
2017-01-23	2,767	2,777	2,765	2,770	1,200	2,770
2017-01-20	2,778	2,778	2,763	2,767	2,000	2,767
2017-01-19	2,750	2,780	2,749	2,763	2,200	2,763
2017-01-18	2,778	2,778	2,750	2,750	2,800	2,750
2017-01-17	2,800	2,800	2,756	2,765	4,000	2,765
2017-01-16	2,811	2,869	2,800	2,800	10,300	2,800
2017-01-13	2,778	2,818	2,766	2,802	8,400	2,802
2017-01-12	2,756	2,778	2,750	2,778	4,300	2,778
2017-01-11	2,757	2,757	2,743	2,754	2,300	2,754
2017-01-10	2,750	2,780	2,740	2,746	6,500	2,746
2017-01-06	2,736	2,740	2,727	2,740	2,600	2,740
2017-01-05	2,721	2,742	2,721	2,736	3,600	2,736
2017-01-04	2,680	2,750	2,680	2,750	9,200	2,750

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 [2017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 [2017年度]