1. HOME >
  2. 株価時系列 >
  3. 5955 >
  4. 1993年

5955 (株)ワイズホールディングス の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301591591591595,0001,590
1993-12-291601601601602,0001,600
1993-12-281601601601607,0001,600
1993-12-241611611611612,0001,610
1993-12-221611611611612,0001,610
1993-12-211611611611611,0001,610
1993-12-201641691631638,0001,630
1993-12-171651651611617,0001,610
1993-12-161551601551605,0001,600
1993-12-1016016015616018,0001,600
1993-12-091501501501501,0001,500
1993-12-0815315315015310,0001,530
1993-12-071601601571574,0001,570
1993-12-061651651651657,0001,650
1993-12-0317217217017114,0001,710
1993-12-021711751711728,0001,720
1993-12-011451501451504,0001,500
1993-11-301381381381381,0001,380
1993-11-2915115113513515,0001,350
1993-11-2615516015015027,0001,500
1993-11-2516016315015053,0001,500
1993-11-2417017016016036,0001,600
1993-11-221701701701701,0001,700
1993-11-1918018017817810,0001,780
1993-11-181791801771789,0001,780
1993-11-161801801751795,0001,790
1993-11-151821851801806,0001,800
1993-11-121731851731857,0001,850
1993-11-111701701701701,0001,700
1993-11-101791791701707,0001,700
1993-11-0916917016216215,0001,620
1993-11-0817417416016218,0001,620
1993-11-0518018017417413,0001,740
1993-11-041901901901903,0001,900
1993-11-021901901901903,0001,900
1993-11-011861951861955,0001,950
1993-10-291801801801802,0001,800
1993-10-2818018018018012,0001,800
1993-10-2719019018018010,0001,800
1993-10-261961981961987,0001,980
1993-10-252022021981987,0001,980
1993-10-2220420420220210,0002,020
1993-10-212042042042045,0002,040
1993-10-192022102022028,0002,020
1993-10-182012012012013,0002,010
1993-10-142102102102105,0002,100
1993-10-132102102102102,0002,100
1993-10-082092172092163,0002,160
1993-10-072142142062065,0002,060
1993-10-062022022022022,0002,020
1993-10-052122122112116,0002,110
1993-10-0421121121121111,0002,110
1993-10-012222222112112,0002,110
1993-09-292202202102206,0002,200
1993-09-282252272202206,0002,200
1993-09-272262262252255,0002,250
1993-09-242302302262262,0002,260
1993-09-2223023123023015,0002,300
1993-09-2123223223023012,0002,300
1993-09-2023123123023111,0002,310
1993-09-172302302302303,0002,300
1993-09-132402402252308,0002,300
1993-09-102552552492496,0002,490
1993-09-092502502502503,0002,500
1993-09-082602602502504,0002,500
1993-09-062602602602601,0002,600
1993-09-032602602602603,0002,600
1993-09-022662662602659,0002,650
1993-09-012662702662665,0002,660
1993-08-312602602602601,0002,600
1993-08-302602602552553,0002,550
1993-08-262572572572571,0002,570
1993-08-252602602602601,0002,600
1993-08-242602602602602,0002,600
1993-08-232672672672679,0002,670
1993-08-202672672672675,0002,670
1993-08-1926026626026611,0002,660
1993-08-182602602602606,0002,600
1993-08-172622622602625,0002,620
1993-08-162662662662662,0002,660
1993-08-132652792652796,0002,790
1993-08-1227027026026015,0002,600
1993-08-112702702702702,0002,700
1993-08-102692692652655,0002,650
1993-08-092702702702701,0002,700
1993-08-062722722722721,0002,720
1993-08-052742742732732,0002,730
1993-08-042742752742752,0002,750
1993-07-302782782702754,0002,750
1993-07-292602612602613,0002,610
1993-07-282602602602606,0002,600
1993-07-2725526025526014,0002,600
1993-07-232562562562563,0002,560
1993-07-222552572552566,0002,560
1993-07-2126026025625611,0002,560
1993-07-202602602602604,0002,600
1993-07-192602602572609,0002,600
1993-07-1626527026526711,0002,670
1993-07-1426526626526511,0002,650
1993-07-1327027027027017,0002,700
1993-07-122662662662661,0002,660
1993-07-092642692642647,0002,640
1993-07-082602622582587,0002,580
1993-07-0725726025725710,0002,570
1993-07-0626026025225628,0002,560
1993-07-0526026526026518,0002,650
1993-07-012902902902904,0002,900
1993-06-302902902902903,0002,900
1993-06-292962962952954,0002,950
1993-06-2529930029529618,0002,960
1993-06-2428329428329415,0002,940
1993-06-232832842782807,0002,800
1993-06-222622682622683,0002,680
1993-06-212712712612625,0002,620
1993-06-1828629028628912,0002,890
1993-06-172762862762866,0002,860
1993-06-1628628627227218,0002,720
1993-06-1530830830030012,0003,000
1993-06-143203203203203,0003,200
1993-06-1132732732032018,0003,200
1993-06-103253253183257,0003,250
1993-06-083163163163161,0003,160
1993-06-0732933031431422,0003,140
1993-06-0432433031031420,0003,140
1993-06-0331633031533017,0003,300
1993-06-023243243063063,0003,060
1993-06-0134034033033027,0003,300
1993-05-3134834933834031,0003,400
1993-05-2832135032135051,0003,500
1993-05-2732533032032048,0003,200
1993-05-2631032029332088,0003,200
1993-05-2531731730531062,0003,100
1993-05-242702732672677,0002,670
1993-05-212652662652658,0002,650
1993-05-202612662612666,0002,660
1993-05-1926026025025129,0002,510
1993-05-1827427426026042,0002,600
1993-05-1725527525526272,0002,620
1993-05-1427627626026042,0002,600
1993-05-1328029327928138,0002,810
1993-05-1227829827828544,0002,850
1993-05-1127927927527850,0002,780
1993-05-1026728526728426,0002,840
1993-05-0725726525726513,0002,650
1993-05-062472472402403,0002,400
1993-04-302372502372507,0002,500
1993-04-2824324823523521,0002,350
1993-04-272282302282306,0002,300
1993-04-262212212162167,0002,160
1993-04-232402402302334,0002,330
1993-04-222382382382383,0002,380
1993-04-212402402312317,0002,310
1993-04-202382452382459,0002,450
1993-04-1924824824024012,0002,400
1993-04-1623724523624519,0002,450
1993-04-1523723823223529,0002,350
1993-04-1423024523023728,0002,370
1993-04-1322023022022821,0002,280
1993-04-1221321521121312,0002,130
1993-04-092122132122134,0002,130
1993-04-082112112112111,0002,110
1993-04-072092092092096,0002,090
1993-04-0621721721021010,0002,100
1993-04-052102202102176,0002,170
1993-04-022102192102109,0002,100
1993-04-012012102002106,0002,100
1993-03-312042042042043,0002,040
1993-03-3019521019521012,0002,100
1993-03-291921931921936,0001,930
1993-03-2620020019019010,0001,900
1993-03-241951951951953,0001,950
1993-03-232002002002003,0002,000
1993-03-221972001972006,0002,000
1993-03-192002142002006,0002,000
1993-03-1820020019920012,0002,000
1993-03-171972001972006,0002,000
1993-03-162002002002002,0002,000
1993-03-152002002002005,0002,000
1993-03-121881881881882,0001,880
1993-03-111881881881885,0001,880
1993-03-101881881851888,0001,880
1993-03-0919519518518513,0001,850
1993-03-081861861771809,0001,800
1993-03-041951951951951,0001,950
1993-03-012002002002003,0002,000
1993-02-262002002002003,0002,000
1993-02-252002002002001,0002,000
1993-02-242102102052052,0002,050
1993-02-232122122122121,0002,120
1993-02-2221521521321312,0002,130
1993-02-192152152102158,0002,150
1993-02-182092152092155,0002,150
1993-02-172002092002096,0002,090
1993-02-161991991991997,0001,990
1993-02-152172172172172,0002,170
1993-02-1222122121521835,0002,180
1993-02-1019320119120032,0002,000
1993-02-0918919018919012,0001,900
1993-02-0818018017517518,0001,750
1993-02-051851891851889,0001,880
1993-02-041801881801887,0001,880
1993-02-031731731731732,0001,730
1993-02-021731731731732,0001,730
1993-02-011761761761762,0001,760
1993-01-271751751751754,0001,750
1993-01-261601601601604,0001,600
1993-01-221801801801801,0001,800
1993-01-211801801801802,0001,800
1993-01-201801801801804,0001,800
1993-01-111781781781781,0001,780
1993-01-071881881861865,0001,860
1993-01-061861861861862,0001,860
1993-01-051801871801876,0001,870

分割・併合履歴 ： [2005-08-10]1株→0.1株