5955 (株)ワイズホールディングス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-13 | 362 | 400 | 362 | 400 | 16,000 | 4,000 |
| 1983-12-08 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1983-12-02 | 453 | 453 | 440 | 440 | 30,000 | 4,400 |
| 1983-12-01 | 428 | 450 | 428 | 450 | 7,000 | 4,500 |
| 1983-11-24 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1983-11-22 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1983-11-02 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1983-11-01 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1983-10-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1983-09-28 | 465 | 490 | 465 | 490 | 6,000 | 4,900 |
| 1983-09-27 | 451 | 460 | 442 | 460 | 4,000 | 4,600 |
| 1983-09-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1983-09-16 | 480 | 490 | 480 | 490 | 2,000 | 4,900 |
| 1983-09-14 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1983-09-13 | 460 | 485 | 460 | 485 | 7,000 | 4,850 |
| 1983-09-12 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1983-09-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1983-09-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1983-09-06 | 495 | 500 | 495 | 495 | 3,000 | 4,950 |
| 1983-09-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1983-09-03 | 468 | 473 | 468 | 473 | 2,000 | 4,730 |
| 1983-09-02 | 453 | 465 | 453 | 465 | 2,000 | 4,650 |
| 1983-08-31 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1983-08-30 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1983-08-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1983-08-25 | 430 | 450 | 430 | 450 | 7,000 | 4,500 |
| 1983-08-23 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1983-08-22 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1983-08-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1983-08-18 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1983-08-15 | 390 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1983-08-10 | 380 | 395 | 380 | 395 | 5,000 | 3,950 |
| 1983-08-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1983-08-06 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1983-08-04 | 364 | 380 | 364 | 380 | 2,000 | 3,800 |
| 1983-08-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1983-07-30 | 340 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1983-07-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1983-07-25 | 320 | 330 | 320 | 330 | 2,000 | 3,300 |
| 1983-07-23 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1983-07-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1983-06-01 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1983-05-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1983-04-08 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1983-03-03 | 275 | 275 | 250 | 250 | 3,000 | 2,500 |
| 1983-03-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1983-02-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1983-02-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-02-22 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1983-02-16 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1983-02-09 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1983-01-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1983-01-11 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1983-01-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
分割・併合履歴 ： [2005-08-10]1株→0.1株