5955 (株)ワイズホールディングス の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-29 | 250 | 251 | 250 | 250 | 5,000 | 2,500 |
1994-12-28 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
1994-12-27 | 253 | 255 | 247 | 247 | 6,000 | 2,470 |
1994-12-26 | 241 | 259 | 241 | 259 | 5,000 | 2,590 |
1994-12-22 | 240 | 243 | 237 | 240 | 13,000 | 2,400 |
1994-12-21 | 246 | 246 | 235 | 235 | 13,000 | 2,350 |
1994-12-20 | 245 | 247 | 245 | 246 | 4,000 | 2,460 |
1994-12-19 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
1994-12-16 | 250 | 250 | 246 | 250 | 8,000 | 2,500 |
1994-12-15 | 250 | 255 | 250 | 255 | 16,000 | 2,550 |
1994-12-14 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
1994-12-13 | 255 | 255 | 250 | 251 | 13,000 | 2,510 |
1994-12-12 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
1994-12-09 | 251 | 255 | 251 | 255 | 6,000 | 2,550 |
1994-12-08 | 256 | 275 | 256 | 265 | 36,000 | 2,650 |
1994-12-07 | 252 | 255 | 252 | 255 | 23,000 | 2,550 |
1994-12-06 | 256 | 256 | 251 | 251 | 6,000 | 2,510 |
1994-12-05 | 254 | 257 | 254 | 255 | 8,000 | 2,550 |
1994-12-02 | 254 | 255 | 253 | 253 | 14,000 | 2,530 |
1994-12-01 | 263 | 263 | 254 | 254 | 9,000 | 2,540 |
1994-11-30 | 251 | 253 | 251 | 253 | 7,000 | 2,530 |
1994-11-29 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
1994-11-28 | 252 | 253 | 252 | 252 | 12,000 | 2,520 |
1994-11-25 | 259 | 259 | 252 | 252 | 18,000 | 2,520 |
1994-11-24 | 255 | 255 | 253 | 253 | 16,000 | 2,530 |
1994-11-22 | 271 | 271 | 256 | 256 | 7,000 | 2,560 |
1994-11-21 | 280 | 283 | 279 | 283 | 7,000 | 2,830 |
1994-11-18 | 280 | 284 | 276 | 280 | 68,000 | 2,800 |
1994-11-17 | 255 | 281 | 255 | 280 | 84,000 | 2,800 |
1994-11-16 | 260 | 264 | 255 | 255 | 17,000 | 2,550 |
1994-11-15 | 265 | 265 | 262 | 265 | 5,000 | 2,650 |
1994-11-14 | 270 | 270 | 260 | 260 | 8,000 | 2,600 |
1994-11-11 | 266 | 266 | 266 | 266 | 10,000 | 2,660 |
1994-11-10 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
1994-11-09 | 265 | 266 | 265 | 265 | 7,000 | 2,650 |
1994-11-08 | 279 | 279 | 265 | 277 | 11,000 | 2,770 |
1994-11-07 | 280 | 281 | 276 | 281 | 10,000 | 2,810 |
1994-11-04 | 284 | 288 | 282 | 282 | 25,000 | 2,820 |
1994-11-02 | 292 | 295 | 280 | 288 | 47,000 | 2,880 |
1994-11-01 | 277 | 290 | 271 | 290 | 108,000 | 2,900 |
1994-10-31 | 265 | 277 | 265 | 277 | 27,000 | 2,770 |
1994-10-28 | 260 | 265 | 260 | 265 | 13,000 | 2,650 |
1994-10-27 | 256 | 256 | 252 | 255 | 24,000 | 2,550 |
1994-10-26 | 260 | 260 | 259 | 259 | 3,000 | 2,590 |
1994-10-25 | 260 | 264 | 260 | 260 | 9,000 | 2,600 |
1994-10-24 | 265 | 265 | 256 | 260 | 8,000 | 2,600 |
1994-10-21 | 269 | 269 | 261 | 261 | 5,000 | 2,610 |
1994-10-20 | 269 | 270 | 265 | 270 | 4,000 | 2,700 |
1994-10-19 | 270 | 275 | 270 | 275 | 30,000 | 2,750 |
1994-10-18 | 260 | 271 | 259 | 271 | 23,000 | 2,710 |
1994-10-17 | 260 | 261 | 260 | 260 | 17,000 | 2,600 |
1994-10-14 | 260 | 260 | 256 | 258 | 7,000 | 2,580 |
1994-10-13 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
1994-10-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
1994-10-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1994-10-06 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
1994-10-05 | 250 | 251 | 250 | 250 | 7,000 | 2,500 |
1994-10-04 | 259 | 259 | 251 | 251 | 16,000 | 2,510 |
1994-10-03 | 261 | 261 | 255 | 260 | 7,000 | 2,600 |
1994-09-30 | 260 | 260 | 260 | 260 | 20,000 | 2,600 |
1994-09-28 | 260 | 265 | 260 | 260 | 14,000 | 2,600 |
1994-09-27 | 260 | 260 | 258 | 260 | 13,000 | 2,600 |
1994-09-26 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
1994-09-22 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
1994-09-21 | 260 | 261 | 258 | 260 | 18,000 | 2,600 |
1994-09-20 | 258 | 260 | 258 | 260 | 7,000 | 2,600 |
1994-09-19 | 270 | 270 | 260 | 260 | 15,000 | 2,600 |
1994-09-16 | 275 | 275 | 272 | 272 | 5,000 | 2,720 |
1994-09-14 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
1994-09-13 | 287 | 293 | 274 | 274 | 52,000 | 2,740 |
1994-09-12 | 273 | 288 | 273 | 288 | 28,000 | 2,880 |
1994-09-09 | 260 | 273 | 260 | 273 | 14,000 | 2,730 |
1994-09-08 | 265 | 265 | 260 | 260 | 21,000 | 2,600 |
1994-09-07 | 271 | 271 | 265 | 265 | 7,000 | 2,650 |
1994-09-06 | 273 | 273 | 271 | 271 | 3,000 | 2,710 |
1994-09-05 | 273 | 273 | 271 | 273 | 11,000 | 2,730 |
1994-09-02 | 275 | 280 | 271 | 277 | 6,000 | 2,770 |
1994-09-01 | 276 | 276 | 272 | 275 | 14,000 | 2,750 |
1994-08-31 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
1994-08-30 | 280 | 280 | 271 | 274 | 10,000 | 2,740 |
1994-08-29 | 287 | 290 | 287 | 290 | 2,000 | 2,900 |
1994-08-26 | 296 | 296 | 290 | 290 | 6,000 | 2,900 |
1994-08-25 | 295 | 296 | 289 | 296 | 51,000 | 2,960 |
1994-08-24 | 274 | 290 | 274 | 290 | 13,000 | 2,900 |
1994-08-23 | 274 | 274 | 271 | 274 | 16,000 | 2,740 |
1994-08-22 | 275 | 275 | 273 | 273 | 17,000 | 2,730 |
1994-08-19 | 285 | 285 | 276 | 276 | 9,000 | 2,760 |
1994-08-18 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
1994-08-17 | 282 | 290 | 281 | 281 | 7,000 | 2,810 |
1994-08-16 | 287 | 292 | 282 | 282 | 10,000 | 2,820 |
1994-08-15 | 286 | 287 | 286 | 287 | 8,000 | 2,870 |
1994-08-12 | 280 | 287 | 276 | 287 | 21,000 | 2,870 |
1994-08-11 | 275 | 280 | 275 | 275 | 10,000 | 2,750 |
1994-08-10 | 280 | 280 | 271 | 271 | 17,000 | 2,710 |
1994-08-09 | 274 | 278 | 273 | 274 | 20,000 | 2,740 |
1994-08-08 | 284 | 285 | 273 | 273 | 31,000 | 2,730 |
1994-08-05 | 281 | 287 | 280 | 281 | 32,000 | 2,810 |
1994-08-04 | 290 | 300 | 285 | 290 | 12,000 | 2,900 |
1994-08-03 | 295 | 300 | 290 | 290 | 16,000 | 2,900 |
1994-08-02 | 295 | 300 | 295 | 295 | 9,000 | 2,950 |
1994-08-01 | 312 | 312 | 295 | 295 | 21,000 | 2,950 |
1994-07-29 | 285 | 309 | 280 | 309 | 28,000 | 3,090 |
1994-07-28 | 276 | 281 | 276 | 277 | 12,000 | 2,770 |
1994-07-27 | 282 | 283 | 280 | 280 | 26,000 | 2,800 |
1994-07-26 | 286 | 286 | 281 | 285 | 20,000 | 2,850 |
1994-07-25 | 305 | 305 | 295 | 295 | 24,000 | 2,950 |
1994-07-22 | 308 | 308 | 302 | 305 | 32,000 | 3,050 |
1994-07-21 | 310 | 310 | 303 | 303 | 8,000 | 3,030 |
1994-07-20 | 310 | 320 | 305 | 320 | 28,000 | 3,200 |
1994-07-19 | 322 | 322 | 309 | 309 | 25,000 | 3,090 |
1994-07-18 | 320 | 325 | 320 | 325 | 12,000 | 3,250 |
1994-07-15 | 320 | 336 | 317 | 317 | 44,000 | 3,170 |
1994-07-14 | 332 | 332 | 321 | 324 | 44,000 | 3,240 |
1994-07-13 | 348 | 349 | 331 | 342 | 78,000 | 3,420 |
1994-07-12 | 345 | 350 | 340 | 345 | 187,000 | 3,450 |
1994-07-11 | 318 | 348 | 318 | 345 | 146,000 | 3,450 |
1994-07-08 | 336 | 345 | 325 | 330 | 197,000 | 3,300 |
1994-07-07 | 314 | 340 | 310 | 327 | 231,000 | 3,270 |
1994-07-06 | 315 | 315 | 301 | 306 | 74,000 | 3,060 |
1994-07-05 | 300 | 310 | 295 | 310 | 78,000 | 3,100 |
1994-07-04 | 300 | 301 | 288 | 288 | 37,000 | 2,880 |
1994-07-01 | 280 | 300 | 280 | 297 | 72,000 | 2,970 |
1994-06-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1994-06-29 | 280 | 280 | 270 | 280 | 13,000 | 2,800 |
1994-06-28 | 279 | 279 | 270 | 270 | 5,000 | 2,700 |
1994-06-27 | 279 | 285 | 279 | 280 | 14,000 | 2,800 |
1994-06-24 | 282 | 295 | 280 | 285 | 37,000 | 2,850 |
1994-06-23 | 270 | 284 | 270 | 284 | 12,000 | 2,840 |
1994-06-22 | 250 | 270 | 250 | 270 | 11,000 | 2,700 |
1994-06-21 | 287 | 287 | 271 | 271 | 14,000 | 2,710 |
1994-06-20 | 291 | 293 | 288 | 288 | 18,000 | 2,880 |
1994-06-17 | 281 | 292 | 281 | 292 | 39,000 | 2,920 |
1994-06-16 | 290 | 290 | 286 | 286 | 37,000 | 2,860 |
1994-06-15 | 278 | 286 | 278 | 286 | 20,000 | 2,860 |
1994-06-14 | 273 | 280 | 273 | 276 | 16,000 | 2,760 |
1994-06-13 | 289 | 289 | 280 | 281 | 17,000 | 2,810 |
1994-06-10 | 288 | 288 | 279 | 286 | 18,000 | 2,860 |
1994-06-09 | 295 | 295 | 282 | 286 | 57,000 | 2,860 |
1994-06-08 | 290 | 295 | 281 | 289 | 81,000 | 2,890 |
1994-06-07 | 265 | 292 | 265 | 289 | 87,000 | 2,890 |
1994-06-06 | 265 | 265 | 261 | 265 | 14,000 | 2,650 |
1994-06-03 | 262 | 264 | 260 | 264 | 6,000 | 2,640 |
1994-06-02 | 270 | 270 | 262 | 262 | 32,000 | 2,620 |
1994-06-01 | 260 | 275 | 260 | 267 | 105,000 | 2,670 |
1994-05-31 | 245 | 260 | 245 | 260 | 43,000 | 2,600 |
1994-05-30 | 240 | 250 | 240 | 245 | 16,000 | 2,450 |
1994-05-27 | 244 | 245 | 236 | 245 | 11,000 | 2,450 |
1994-05-26 | 236 | 244 | 236 | 244 | 7,000 | 2,440 |
1994-05-25 | 236 | 250 | 236 | 250 | 16,000 | 2,500 |
1994-05-24 | 245 | 249 | 245 | 245 | 6,000 | 2,450 |
1994-05-23 | 245 | 245 | 243 | 243 | 14,000 | 2,430 |
1994-05-20 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
1994-05-19 | 244 | 249 | 241 | 245 | 38,000 | 2,450 |
1994-05-18 | 243 | 243 | 240 | 241 | 9,000 | 2,410 |
1994-05-17 | 244 | 249 | 240 | 241 | 11,000 | 2,410 |
1994-05-16 | 250 | 250 | 244 | 244 | 14,000 | 2,440 |
1994-05-13 | 248 | 250 | 245 | 248 | 10,000 | 2,480 |
1994-05-12 | 250 | 254 | 248 | 248 | 21,000 | 2,480 |
1994-05-11 | 260 | 265 | 258 | 258 | 52,000 | 2,580 |
1994-05-10 | 248 | 262 | 248 | 258 | 71,000 | 2,580 |
1994-05-09 | 234 | 250 | 234 | 248 | 45,000 | 2,480 |
1994-05-06 | 234 | 234 | 228 | 228 | 3,000 | 2,280 |
1994-05-02 | 219 | 219 | 219 | 219 | 6,000 | 2,190 |
1994-04-28 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
1994-04-27 | 216 | 216 | 216 | 216 | 8,000 | 2,160 |
1994-04-26 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
1994-04-25 | 235 | 237 | 221 | 221 | 12,000 | 2,210 |
1994-04-22 | 221 | 235 | 220 | 235 | 21,000 | 2,350 |
1994-04-21 | 227 | 227 | 215 | 227 | 11,000 | 2,270 |
1994-04-20 | 229 | 230 | 227 | 227 | 13,000 | 2,270 |
1994-04-19 | 227 | 230 | 226 | 230 | 14,000 | 2,300 |
1994-04-18 | 220 | 234 | 220 | 227 | 28,000 | 2,270 |
1994-04-15 | 214 | 222 | 214 | 219 | 30,000 | 2,190 |
1994-04-14 | 214 | 214 | 212 | 212 | 10,000 | 2,120 |
1994-04-13 | 208 | 212 | 206 | 212 | 6,000 | 2,120 |
1994-04-12 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
1994-04-11 | 203 | 203 | 203 | 203 | 7,000 | 2,030 |
1994-04-08 | 200 | 203 | 200 | 200 | 12,000 | 2,000 |
1994-04-07 | 195 | 200 | 195 | 199 | 16,000 | 1,990 |
1994-04-06 | 198 | 198 | 193 | 193 | 3,000 | 1,930 |
1994-04-05 | 186 | 197 | 186 | 197 | 10,000 | 1,970 |
1994-04-04 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
1994-04-01 | 193 | 198 | 190 | 195 | 9,000 | 1,950 |
1994-03-31 | 189 | 190 | 188 | 190 | 4,000 | 1,900 |
1994-03-30 | 190 | 191 | 186 | 186 | 20,000 | 1,860 |
1994-03-29 | 198 | 198 | 191 | 191 | 18,000 | 1,910 |
1994-03-28 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
1994-03-25 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
1994-03-24 | 200 | 201 | 199 | 199 | 8,000 | 1,990 |
1994-03-23 | 214 | 214 | 210 | 210 | 5,000 | 2,100 |
1994-03-22 | 215 | 215 | 210 | 215 | 7,000 | 2,150 |
1994-03-18 | 211 | 217 | 210 | 215 | 31,000 | 2,150 |
1994-03-17 | 210 | 212 | 205 | 205 | 64,000 | 2,050 |
1994-03-16 | 200 | 206 | 200 | 204 | 18,000 | 2,040 |
1994-03-15 | 188 | 193 | 188 | 193 | 10,000 | 1,930 |
1994-03-14 | 185 | 185 | 183 | 185 | 40,000 | 1,850 |
1994-03-11 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
1994-03-10 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
1994-03-09 | 196 | 196 | 190 | 190 | 5,000 | 1,900 |
1994-03-08 | 196 | 196 | 195 | 195 | 12,000 | 1,950 |
1994-03-07 | 197 | 200 | 196 | 196 | 10,000 | 1,960 |
1994-03-04 | 196 | 197 | 196 | 196 | 5,000 | 1,960 |
1994-03-03 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
1994-03-02 | 200 | 200 | 196 | 196 | 6,000 | 1,960 |
1994-03-01 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
1994-02-28 | 195 | 196 | 195 | 195 | 4,000 | 1,950 |
1994-02-25 | 190 | 191 | 190 | 191 | 10,000 | 1,910 |
1994-02-24 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
1994-02-23 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
1994-02-22 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
1994-02-21 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
1994-02-17 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
1994-02-16 | 190 | 193 | 190 | 193 | 5,000 | 1,930 |
1994-02-15 | 194 | 197 | 190 | 193 | 11,000 | 1,930 |
1994-02-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1994-02-10 | 205 | 206 | 200 | 200 | 6,000 | 2,000 |
1994-02-09 | 200 | 203 | 200 | 203 | 3,000 | 2,030 |
1994-02-08 | 200 | 200 | 196 | 196 | 7,000 | 1,960 |
1994-02-07 | 200 | 200 | 190 | 190 | 6,000 | 1,900 |
1994-02-04 | 190 | 205 | 190 | 205 | 4,000 | 2,050 |
1994-02-03 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
1994-02-02 | 205 | 214 | 205 | 205 | 6,000 | 2,050 |
1994-02-01 | 208 | 215 | 208 | 214 | 12,000 | 2,140 |
1994-01-31 | 204 | 205 | 200 | 205 | 10,000 | 2,050 |
1994-01-28 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
1994-01-27 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
1994-01-26 | 197 | 200 | 195 | 195 | 6,000 | 1,950 |
1994-01-25 | 193 | 194 | 192 | 194 | 8,000 | 1,940 |
1994-01-24 | 174 | 175 | 174 | 175 | 9,000 | 1,750 |
1994-01-21 | 195 | 196 | 195 | 196 | 7,000 | 1,960 |
1994-01-20 | 200 | 200 | 195 | 197 | 12,000 | 1,970 |
1994-01-19 | 210 | 210 | 200 | 201 | 16,000 | 2,010 |
1994-01-18 | 213 | 213 | 210 | 210 | 3,000 | 2,100 |
1994-01-17 | 195 | 214 | 195 | 214 | 13,000 | 2,140 |
1994-01-14 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
1994-01-13 | 190 | 193 | 190 | 193 | 14,000 | 1,930 |
1994-01-12 | 184 | 184 | 180 | 180 | 11,000 | 1,800 |
1994-01-11 | 184 | 185 | 180 | 183 | 9,000 | 1,830 |
1994-01-10 | 171 | 184 | 171 | 184 | 13,000 | 1,840 |
1994-01-07 | 172 | 175 | 172 | 175 | 7,000 | 1,750 |
1994-01-06 | 160 | 169 | 160 | 169 | 9,000 | 1,690 |
1994-01-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
1994-01-04 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
分割・併合履歴 : [2005-08-10]1株→0.1株