2798 (株)ワイズテーブルコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,800	2,835	2,796	2,833	6,600	2,833
2023-12-28	2,780	2,800	2,772	2,800	3,500	2,800
2023-12-27	2,773	2,780	2,762	2,780	2,100	2,780
2023-12-26	2,760	2,779	2,760	2,773	1,700	2,773
2023-12-25	2,760	2,774	2,760	2,765	1,700	2,765
2023-12-22	2,758	2,769	2,758	2,767	1,100	2,767
2023-12-21	2,789	2,789	2,765	2,780	1,900	2,780
2023-12-20	2,789	2,790	2,768	2,786	2,600	2,786
2023-12-19	2,778	2,789	2,778	2,789	1,200	2,789
2023-12-18	2,780	2,780	2,773	2,778	2,100	2,778
2023-12-15	2,772	2,783	2,772	2,781	1,300	2,781
2023-12-14	2,793	2,793	2,782	2,783	1,800	2,783
2023-12-13	2,790	2,794	2,782	2,790	1,600	2,790
2023-12-12	2,771	2,790	2,771	2,790	2,000	2,790
2023-12-11	2,770	2,770	2,755	2,770	2,800	2,770
2023-12-08	2,788	2,788	2,770	2,770	1,900	2,770
2023-12-07	2,771	2,795	2,771	2,788	1,800	2,788
2023-12-06	2,797	2,798	2,780	2,780	3,300	2,780
2023-12-05	2,771	2,797	2,771	2,789	3,900	2,789
2023-12-04	2,791	2,791	2,770	2,780	3,700	2,780
2023-12-01	2,795	2,795	2,757	2,773	4,800	2,773
2023-11-30	2,749	2,749	2,719	2,745	2,700	2,745
2023-11-29	2,699	2,750	2,688	2,749	3,900	2,749
2023-11-28	2,694	2,694	2,677	2,688	2,400	2,688
2023-11-27	2,667	2,674	2,667	2,674	1,100	2,674
2023-11-24	2,670	2,686	2,667	2,667	2,100	2,667
2023-11-22	2,669	2,669	2,645	2,666	1,300	2,666
2023-11-21	2,655	2,671	2,651	2,651	2,100	2,651
2023-11-20	2,616	2,655	2,616	2,631	2,200	2,631
2023-11-17	2,606	2,625	2,606	2,616	900	2,616
2023-11-16	2,612	2,629	2,606	2,606	2,100	2,606
2023-11-15	2,654	2,654	2,615	2,618	2,000	2,618
2023-11-14	2,628	2,640	2,628	2,628	900	2,628
2023-11-13	2,659	2,659	2,623	2,623	2,300	2,623
2023-11-10	2,659	2,659	2,639	2,658	1,100	2,658
2023-11-09	2,645	2,659	2,601	2,659	1,300	2,659
2023-11-08	2,650	2,650	2,620	2,620	1,300	2,620
2023-11-07	2,630	2,646	2,630	2,642	800	2,642
2023-11-06	2,645	2,668	2,645	2,646	2,000	2,646
2023-11-02	2,637	2,638	2,625	2,634	1,200	2,634
2023-11-01	2,611	2,628	2,610	2,621	1,100	2,621
2023-10-31	2,582	2,610	2,553	2,610	2,200	2,610
2023-10-30	2,564	2,573	2,555	2,565	1,400	2,565
2023-10-27	2,545	2,545	2,520	2,538	600	2,538
2023-10-26	2,529	2,547	2,519	2,547	2,200	2,547
2023-10-25	2,530	2,530	2,527	2,528	700	2,528
2023-10-24	2,551	2,551	2,502	2,505	2,900	2,505
2023-10-23	2,550	2,552	2,550	2,552	200	2,552
2023-10-20	2,562	2,562	2,545	2,552	800	2,552
2023-10-19	2,521	2,562	2,520	2,562	1,300	2,562
2023-10-18	2,530	2,536	2,517	2,521	1,000	2,521
2023-10-17	2,545	2,545	2,512	2,530	2,900	2,530
2023-10-16	2,589	2,589	2,501	2,549	5,500	2,549
2023-10-13	2,655	2,659	2,635	2,635	2,600	2,635
2023-10-12	2,591	2,650	2,591	2,634	1,800	2,634
2023-10-11	2,620	2,620	2,591	2,591	800	2,591
2023-10-10	2,583	2,630	2,583	2,630	2,500	2,630
2023-10-06	2,577	2,600	2,574	2,583	3,700	2,583
2023-10-05	2,485	2,553	2,485	2,527	3,400	2,527
2023-10-04	2,550	2,550	2,480	2,498	7,800	2,498
2023-10-03	2,591	2,591	2,570	2,570	1,800	2,570
2023-10-02	2,600	2,619	2,593	2,593	1,700	2,593
2023-09-29	2,620	2,620	2,595	2,595	2,100	2,595
2023-09-28	2,601	2,623	2,601	2,620	1,100	2,620
2023-09-27	2,595	2,601	2,592	2,601	2,100	2,601
2023-09-26	2,601	2,610	2,596	2,597	1,700	2,597
2023-09-25	2,610	2,626	2,602	2,602	2,500	2,602
2023-09-22	2,624	2,624	2,612	2,614	2,000	2,614
2023-09-21	2,643	2,643	2,630	2,630	1,500	2,630
2023-09-20	2,625	2,643	2,624	2,643	1,200	2,643
2023-09-19	2,670	2,670	2,631	2,636	2,900	2,636
2023-09-15	2,661	2,675	2,657	2,661	1,500	2,661
2023-09-14	2,670	2,685	2,667	2,668	1,500	2,668
2023-09-13	2,681	2,692	2,671	2,672	1,400	2,672
2023-09-12	2,690	2,694	2,672	2,694	4,100	2,694
2023-09-11	2,693	2,762	2,693	2,694	7,000	2,694
2023-09-08	2,670	2,710	2,670	2,709	3,800	2,709
2023-09-07	2,673	2,675	2,670	2,671	1,600	2,671
2023-09-06	2,705	2,705	2,671	2,674	2,500	2,674
2023-09-05	2,706	2,755	2,705	2,705	7,400	2,705
2023-09-04	2,635	2,734	2,622	2,687	10,500	2,687
2023-09-01	2,652	2,652	2,620	2,647	9,000	2,647
2023-08-31	2,684	2,684	2,650	2,670	8,100	2,670
2023-08-30	2,699	2,729	2,667	2,684	29,200	2,684
2023-08-29	2,773	2,849	2,773	2,849	21,500	2,849
2023-08-28	2,810	2,824	2,742	2,792	13,300	2,792
2023-08-25	2,751	2,820	2,751	2,810	5,700	2,810
2023-08-24	2,816	2,816	2,741	2,800	8,000	2,800
2023-08-23	2,851	2,851	2,808	2,816	7,200	2,816
2023-08-22	2,770	2,852	2,760	2,851	10,500	2,851
2023-08-21	2,735	2,770	2,721	2,770	7,100	2,770
2023-08-18	2,615	2,760	2,600	2,720	21,900	2,720
2023-08-17	2,614	2,614	2,551	2,598	17,500	2,598
2023-08-16	2,460	2,470	2,456	2,470	1,900	2,470
2023-08-15	2,458	2,475	2,456	2,472	4,000	2,472
2023-08-14	2,545	2,545	2,421	2,464	12,200	2,464
2023-08-10	2,601	2,610	2,435	2,546	9,500	2,546
2023-08-09	2,615	2,615	2,601	2,601	2,500	2,601
2023-08-08	2,615	2,615	2,603	2,607	2,300	2,607
2023-08-07	2,580	2,600	2,570	2,600	5,900	2,600
2023-08-04	2,534	2,575	2,534	2,573	4,000	2,573
2023-08-03	2,490	2,530	2,480	2,525	3,500	2,525
2023-08-02	2,475	2,501	2,475	2,492	3,600	2,492
2023-08-01	2,450	2,460	2,436	2,460	3,300	2,460
2023-07-31	2,408	2,436	2,408	2,431	5,100	2,431
2023-07-28	2,418	2,418	2,393	2,407	2,900	2,407
2023-07-27	2,385	2,409	2,385	2,409	4,100	2,409
2023-07-26	2,385	2,400	2,374	2,389	3,800	2,389
2023-07-25	2,347	2,385	2,333	2,385	2,200	2,385
2023-07-24	2,317	2,347	2,317	2,347	2,900	2,347
2023-07-21	2,290	2,320	2,280	2,317	2,200	2,317
2023-07-20	2,276	2,292	2,270	2,290	1,600	2,290
2023-07-19	2,300	2,300	2,259	2,262	2,400	2,262
2023-07-18	2,350	2,350	2,200	2,269	5,400	2,269
2023-07-14	2,247	2,275	2,220	2,275	4,800	2,275
2023-07-13	2,232	2,232	2,211	2,215	3,100	2,215
2023-07-12	2,240	2,245	2,225	2,232	2,100	2,232
2023-07-11	2,287	2,287	2,245	2,247	4,000	2,247
2023-07-10	2,269	2,288	2,264	2,284	3,300	2,284
2023-07-07	2,235	2,266	2,234	2,241	3,400	2,241
2023-07-06	2,220	2,229	2,215	2,229	2,500	2,229
2023-07-05	2,186	2,212	2,186	2,200	1,900	2,200
2023-07-04	2,176	2,230	2,170	2,185	6,300	2,185
2023-07-03	2,200	2,235	2,196	2,235	6,800	2,235
2023-06-30	2,182	2,185	2,154	2,177	3,200	2,177
2023-06-29	2,132	2,165	2,132	2,160	3,500	2,160
2023-06-28	2,132	2,133	2,119	2,119	1,400	2,119
2023-06-27	2,130	2,130	2,101	2,114	1,700	2,114
2023-06-26	2,118	2,121	2,100	2,101	1,500	2,101
2023-06-23	2,103	2,113	2,095	2,108	1,700	2,108
2023-06-22	2,130	2,130	2,108	2,113	3,500	2,113
2023-06-21	2,133	2,143	2,128	2,132	2,000	2,132
2023-06-20	2,115	2,158	2,109	2,142	1,500	2,142
2023-06-19	2,090	2,190	2,090	2,125	4,200	2,125
2023-06-16	2,062	2,086	2,062	2,084	2,800	2,084
2023-06-15	2,062	2,062	2,056	2,057	800	2,057
2023-06-14	2,050	2,058	2,046	2,058	1,300	2,058
2023-06-13	2,050	2,050	2,040	2,050	1,000	2,050
2023-06-12	2,033	2,042	2,033	2,042	1,800	2,042
2023-06-09	2,026	2,029	2,022	2,029	1,100	2,029
2023-06-08	2,020	2,024	2,020	2,024	400	2,024
2023-06-07	2,020	2,023	2,020	2,023	1,400	2,023
2023-06-06	2,010	2,019	2,010	2,019	1,100	2,019
2023-06-05	2,020	2,021	2,013	2,017	2,200	2,017
2023-06-02	2,014	2,014	2,002	2,014	1,000	2,014
2023-06-01	2,015	2,015	1,996	2,009	1,800	2,009
2023-05-31	2,001	2,001	1,995	1,999	800	1,999
2023-05-30	2,000	2,011	2,000	2,011	1,300	2,011
2023-05-29	2,011	2,011	2,001	2,011	1,700	2,011
2023-05-26	2,010	2,010	2,000	2,009	1,500	2,009
2023-05-25	1,994	2,000	1,993	2,000	2,200	2,000
2023-05-24	1,992	1,992	1,986	1,986	400	1,986
2023-05-23	1,996	1,998	1,985	1,985	1,700	1,985
2023-05-22	1,994	1,994	1,994	1,994	400	1,994
2023-05-19	1,991	1,994	1,988	1,994	1,700	1,994
2023-05-18	1,995	1,999	1,990	1,991	1,700	1,991
2023-05-17	1,999	1,999	1,987	1,994	800	1,994
2023-05-16	1,975	2,001	1,975	1,985	1,400	1,985
2023-05-15	1,998	1,999	1,977	1,993	1,800	1,993
2023-05-12	1,975	1,994	1,975	1,994	700	1,994
2023-05-11	1,988	1,988	1,976	1,988	700	1,988
2023-05-10	1,988	1,988	1,976	1,988	700	1,988
2023-05-09	1,980	1,989	1,975	1,987	2,400	1,987
2023-05-08	1,955	1,975	1,955	1,975	1,400	1,975
2023-05-02	1,960	1,961	1,951	1,956	1,100	1,956
2023-05-01	1,975	1,975	1,959	1,960	1,200	1,960
2023-04-28	1,986	1,986	1,969	1,969	1,900	1,969
2023-04-27	1,984	1,984	1,965	1,965	1,100	1,965
2023-04-26	1,980	1,980	1,973	1,973	1,200	1,973
2023-04-25	1,974	1,978	1,964	1,971	1,500	1,971
2023-04-24	1,961	1,968	1,961	1,965	2,400	1,965
2023-04-21	1,959	1,960	1,954	1,958	1,900	1,958
2023-04-20	1,949	1,955	1,945	1,952	1,800	1,952
2023-04-19	1,947	1,947	1,941	1,946	1,100	1,946
2023-04-18	1,949	1,949	1,939	1,947	1,100	1,947
2023-04-17	1,929	1,936	1,925	1,936	2,800	1,936
2023-04-14	1,927	1,927	1,923	1,923	1,100	1,923
2023-04-13	1,927	1,927	1,925	1,925	300	1,925
2023-04-12	1,930	1,930	1,927	1,927	900	1,927
2023-04-11	1,928	1,929	1,927	1,929	800	1,929
2023-04-10	1,919	1,928	1,919	1,928	900	1,928
2023-04-07	1,917	1,917	1,915	1,917	600	1,917
2023-04-06	1,916	1,919	1,910	1,914	900	1,914
2023-04-05	1,915	1,915	1,906	1,907	800	1,907
2023-04-04	1,905	1,910	1,904	1,907	1,000	1,907
2023-04-03	1,907	1,910	1,902	1,905	1,200	1,905
2023-03-31	1,897	1,914	1,897	1,906	1,600	1,906
2023-03-30	1,900	1,900	1,895	1,897	600	1,897
2023-03-29	1,895	1,900	1,888	1,900	1,700	1,900
2023-03-28	1,903	1,903	1,895	1,895	1,400	1,895
2023-03-27	1,900	1,901	1,900	1,900	1,200	1,900
2023-03-24	1,895	1,900	1,895	1,900	800	1,900
2023-03-23	1,899	1,909	1,895	1,904	1,100	1,904
2023-03-22	1,897	1,898	1,892	1,898	900	1,898
2023-03-20	1,902	1,902	1,894	1,897	2,000	1,897
2023-03-17	1,904	1,904	1,902	1,902	500	1,902
2023-03-16	1,901	1,907	1,900	1,907	1,900	1,907
2023-03-15	1,906	1,907	1,902	1,907	900	1,907
2023-03-14	1,910	1,910	1,901	1,902	700	1,902
2023-03-13	1,903	1,910	1,902	1,910	1,700	1,910
2023-03-10	1,907	1,907	1,904	1,904	900	1,904
2023-03-09	1,903	1,905	1,903	1,905	700	1,905
2023-03-08	1,903	1,903	1,901	1,903	1,100	1,903
2023-03-07	1,902	1,906	1,902	1,904	1,000	1,904
2023-03-06	1,900	1,902	1,900	1,901	900	1,901
2023-03-03	1,905	1,905	1,898	1,900	1,200	1,900
2023-03-02	1,898	1,905	1,898	1,900	1,600	1,900
2023-03-01	1,897	1,900	1,897	1,898	700	1,898
2023-02-28	1,902	1,902	1,898	1,898	2,800	1,898
2023-02-27	1,878	1,911	1,878	1,902	11,300	1,902
2023-02-24	1,961	1,980	1,960	1,977	10,000	1,977
2023-02-22	1,956	1,965	1,955	1,961	3,400	1,961
2023-02-21	1,954	1,956	1,953	1,956	1,500	1,956
2023-02-20	1,952	1,957	1,952	1,955	2,900	1,955
2023-02-17	1,956	1,956	1,950	1,950	2,600	1,950
2023-02-16	1,954	1,956	1,952	1,956	1,000	1,956
2023-02-15	1,953	1,955	1,953	1,954	1,800	1,954
2023-02-14	1,950	1,953	1,950	1,953	1,400	1,953
2023-02-13	1,952	1,956	1,950	1,954	2,200	1,954
2023-02-10	1,958	1,958	1,952	1,952	1,200	1,952
2023-02-09	1,958	1,958	1,952	1,952	1,100	1,952
2023-02-08	1,958	1,958	1,955	1,955	1,700	1,955
2023-02-07	1,955	1,957	1,955	1,957	900	1,957
2023-02-06	1,955	1,958	1,954	1,955	1,000	1,955
2023-02-03	1,956	1,956	1,951	1,953	1,000	1,953
2023-02-02	1,965	1,965	1,956	1,957	1,700	1,957
2023-02-01	1,962	1,962	1,954	1,960	1,900	1,960
2023-01-31	1,956	1,960	1,951	1,952	1,300	1,952
2023-01-30	1,931	1,972	1,931	1,955	3,700	1,955
2023-01-27	1,924	1,930	1,922	1,928	1,500	1,928
2023-01-26	1,925	1,925	1,922	1,922	800	1,922
2023-01-25	1,925	1,925	1,922	1,922	700	1,922
2023-01-24	1,922	1,923	1,919	1,923	1,200	1,923
2023-01-23	1,921	1,928	1,918	1,918	3,000	1,918
2023-01-20	1,929	1,929	1,920	1,921	1,400	1,921
2023-01-19	1,910	1,919	1,908	1,919	800	1,919
2023-01-18	1,919	1,919	1,911	1,911	900	1,911
2023-01-17	1,915	1,923	1,915	1,915	900	1,915
2023-01-16	1,920	1,923	1,910	1,916	3,400	1,916
2023-01-13	1,931	1,932	1,924	1,924	700	1,924
2023-01-12	1,932	1,934	1,929	1,931	1,000	1,931
2023-01-11	1,929	1,932	1,922	1,926	2,600	1,926
2023-01-10	1,922	1,928	1,922	1,927	1,200	1,927
2023-01-06	1,920	1,920	1,915	1,920	900	1,920
2023-01-05	1,910	1,910	1,910	1,910	800	1,910
2023-01-04	1,906	1,909	1,901	1,905	2,200	1,905

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 [2023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 [2023年度]