5955 (株)ワイズホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 26 | 26 | 24 | 26 | 211,000 | 260 |
| 2001-12-27 | 23 | 26 | 22 | 25 | 628,000 | 250 |
| 2001-12-26 | 22 | 24 | 21 | 23 | 685,000 | 230 |
| 2001-12-25 | 21 | 24 | 20 | 22 | 558,000 | 220 |
| 2001-12-21 | 22 | 24 | 19 | 19 | 704,000 | 190 |
| 2001-12-20 | 21 | 24 | 21 | 24 | 571,000 | 240 |
| 2001-12-19 | 19 | 22 | 19 | 20 | 409,000 | 200 |
| 2001-12-18 | 18 | 24 | 18 | 19 | 724,000 | 190 |
| 2001-12-17 | 28 | 30 | 25 | 26 | 381,000 | 260 |
| 2001-12-14 | 30 | 32 | 29 | 30 | 315,000 | 300 |
| 2001-12-13 | 33 | 34 | 31 | 33 | 164,000 | 330 |
| 2001-12-12 | 34 | 36 | 33 | 33 | 535,000 | 330 |
| 2001-12-11 | 31 | 35 | 30 | 33 | 570,000 | 330 |
| 2001-12-10 | 29 | 32 | 29 | 30 | 270,000 | 300 |
| 2001-12-07 | 32 | 32 | 29 | 30 | 305,000 | 300 |
| 2001-12-06 | 33 | 35 | 30 | 31 | 506,000 | 310 |
| 2001-12-05 | 31 | 33 | 30 | 33 | 331,000 | 330 |
| 2001-12-04 | 33 | 33 | 30 | 31 | 215,000 | 310 |
| 2001-12-03 | 34 | 34 | 30 | 33 | 408,000 | 330 |
| 2001-11-30 | 33 | 34 | 30 | 34 | 377,000 | 340 |
| 2001-11-29 | 34 | 35 | 33 | 35 | 200,000 | 350 |
| 2001-11-28 | 36 | 37 | 35 | 35 | 261,000 | 350 |
| 2001-11-27 | 35 | 37 | 35 | 37 | 123,000 | 370 |
| 2001-11-26 | 35 | 36 | 35 | 35 | 232,000 | 350 |
| 2001-11-22 | 36 | 37 | 34 | 34 | 363,000 | 340 |
| 2001-11-21 | 36 | 36 | 35 | 36 | 198,000 | 360 |
| 2001-11-20 | 36 | 37 | 35 | 36 | 121,000 | 360 |
| 2001-11-19 | 37 | 37 | 36 | 37 | 228,000 | 370 |
| 2001-11-16 | 37 | 37 | 35 | 37 | 701,000 | 370 |
| 2001-11-15 | 38 | 39 | 36 | 38 | 494,000 | 380 |
| 2001-11-14 | 37 | 39 | 35 | 39 | 972,000 | 390 |
| 2001-11-13 | 39 | 40 | 38 | 39 | 944,000 | 390 |
| 2001-11-12 | 39 | 40 | 38 | 39 | 202,000 | 390 |
| 2001-11-09 | 40 | 42 | 39 | 39 | 659,000 | 390 |
| 2001-11-08 | 42 | 43 | 40 | 41 | 491,000 | 410 |
| 2001-11-07 | 43 | 44 | 42 | 42 | 256,000 | 420 |
| 2001-11-06 | 43 | 44 | 42 | 43 | 724,000 | 430 |
| 2001-11-05 | 44 | 45 | 43 | 44 | 85,000 | 440 |
| 2001-11-02 | 44 | 45 | 44 | 44 | 162,000 | 440 |
| 2001-11-01 | 47 | 48 | 43 | 43 | 240,000 | 430 |
| 2001-10-31 | 47 | 49 | 47 | 48 | 114,000 | 480 |
| 2001-10-30 | 49 | 51 | 47 | 47 | 343,000 | 470 |
| 2001-10-29 | 51 | 52 | 50 | 51 | 357,000 | 510 |
| 2001-10-26 | 48 | 53 | 48 | 51 | 944,000 | 510 |
| 2001-10-25 | 43 | 48 | 43 | 46 | 632,000 | 460 |
| 2001-10-24 | 41 | 43 | 41 | 43 | 387,000 | 430 |
| 2001-10-23 | 42 | 43 | 41 | 41 | 125,000 | 410 |
| 2001-10-22 | 42 | 43 | 41 | 41 | 178,000 | 410 |
| 2001-10-19 | 43 | 45 | 42 | 43 | 449,000 | 430 |
| 2001-10-18 | 43 | 44 | 42 | 43 | 183,000 | 430 |
| 2001-10-17 | 44 | 44 | 42 | 44 | 247,000 | 440 |
| 2001-10-16 | 42 | 44 | 41 | 43 | 270,000 | 430 |
| 2001-10-15 | 45 | 45 | 41 | 42 | 134,000 | 420 |
| 2001-10-12 | 46 | 46 | 43 | 44 | 146,000 | 440 |
| 2001-10-11 | 45 | 45 | 42 | 42 | 158,000 | 420 |
| 2001-10-10 | 45 | 45 | 44 | 44 | 116,000 | 440 |
| 2001-10-09 | 44 | 47 | 43 | 45 | 257,000 | 450 |
| 2001-10-05 | 45 | 45 | 43 | 45 | 281,000 | 450 |
| 2001-10-04 | 42 | 47 | 42 | 44 | 485,000 | 440 |
| 2001-10-03 | 41 | 43 | 40 | 41 | 284,000 | 410 |
| 2001-10-02 | 40 | 41 | 39 | 41 | 239,000 | 410 |
| 2001-10-01 | 40 | 40 | 38 | 38 | 214,000 | 380 |
| 2001-09-28 | 39 | 40 | 38 | 40 | 202,000 | 400 |
| 2001-09-27 | 38 | 40 | 37 | 40 | 511,000 | 400 |
| 2001-09-26 | 39 | 40 | 37 | 38 | 280,000 | 380 |
| 2001-09-25 | 40 | 43 | 39 | 39 | 250,000 | 390 |
| 2001-09-21 | 40 | 41 | 38 | 40 | 295,000 | 400 |
| 2001-09-20 | 41 | 42 | 40 | 41 | 365,000 | 410 |
| 2001-09-19 | 43 | 44 | 41 | 41 | 124,000 | 410 |
| 2001-09-18 | 41 | 44 | 41 | 43 | 203,000 | 430 |
| 2001-09-17 | 44 | 44 | 41 | 42 | 288,000 | 420 |
| 2001-09-14 | 43 | 47 | 42 | 45 | 215,000 | 450 |
| 2001-09-13 | 43 | 43 | 40 | 41 | 408,000 | 410 |
| 2001-09-12 | 40 | 46 | 40 | 43 | 448,000 | 430 |
| 2001-09-11 | 48 | 49 | 47 | 49 | 137,000 | 490 |
| 2001-09-10 | 50 | 50 | 45 | 47 | 167,000 | 470 |
| 2001-09-07 | 48 | 50 | 47 | 49 | 197,000 | 490 |
| 2001-09-06 | 50 | 50 | 48 | 48 | 75,000 | 480 |
| 2001-09-05 | 50 | 51 | 48 | 49 | 179,000 | 490 |
| 2001-09-04 | 46 | 52 | 45 | 52 | 255,000 | 520 |
| 2001-09-03 | 48 | 49 | 46 | 47 | 192,000 | 470 |
| 2001-08-31 | 51 | 52 | 49 | 50 | 488,000 | 500 |
| 2001-08-30 | 56 | 56 | 51 | 53 | 425,000 | 530 |
| 2001-08-29 | 57 | 58 | 54 | 56 | 392,000 | 560 |
| 2001-08-28 | 59 | 59 | 57 | 58 | 327,000 | 580 |
| 2001-08-27 | 58 | 60 | 58 | 59 | 187,000 | 590 |
| 2001-08-24 | 61 | 61 | 59 | 59 | 195,000 | 590 |
| 2001-08-23 | 64 | 64 | 60 | 61 | 483,000 | 610 |
| 2001-08-22 | 58 | 65 | 57 | 65 | 599,000 | 650 |
| 2001-08-21 | 59 | 60 | 57 | 60 | 138,000 | 600 |
| 2001-08-20 | 58 | 60 | 58 | 60 | 70,000 | 600 |
| 2001-08-17 | 60 | 60 | 59 | 59 | 118,000 | 590 |
| 2001-08-16 | 60 | 60 | 58 | 60 | 127,000 | 600 |
| 2001-08-15 | 61 | 61 | 59 | 60 | 100,000 | 600 |
| 2001-08-14 | 58 | 61 | 58 | 61 | 154,000 | 610 |
| 2001-08-13 | 58 | 62 | 57 | 60 | 389,000 | 600 |
| 2001-08-10 | 62 | 63 | 61 | 61 | 268,000 | 610 |
| 2001-08-09 | 66 | 66 | 62 | 63 | 339,000 | 630 |
| 2001-08-08 | 65 | 67 | 64 | 67 | 1,518,000 | 670 |
| 2001-08-07 | 65 | 66 | 63 | 65 | 356,000 | 650 |
| 2001-08-06 | 63 | 66 | 62 | 64 | 664,000 | 640 |
| 2001-08-03 | 59 | 62 | 59 | 61 | 469,000 | 610 |
| 2001-08-02 | 58 | 58 | 56 | 58 | 286,000 | 580 |
| 2001-08-01 | 58 | 60 | 56 | 58 | 335,000 | 580 |
| 2001-07-31 | 56 | 59 | 55 | 57 | 197,000 | 570 |
| 2001-07-30 | 59 | 59 | 55 | 56 | 411,000 | 560 |
| 2001-07-27 | 61 | 61 | 57 | 60 | 507,000 | 600 |
| 2001-07-26 | 61 | 62 | 60 | 60 | 302,000 | 600 |
| 2001-07-25 | 61 | 63 | 61 | 61 | 267,000 | 610 |
| 2001-07-24 | 64 | 64 | 60 | 60 | 468,000 | 600 |
| 2001-07-23 | 68 | 68 | 62 | 65 | 363,000 | 650 |
| 2001-07-19 | 67 | 68 | 64 | 67 | 248,000 | 670 |
| 2001-07-18 | 74 | 74 | 68 | 69 | 677,000 | 690 |
| 2001-07-17 | 72 | 78 | 70 | 73 | 1,157,000 | 730 |
| 2001-07-16 | 63 | 63 | 61 | 62 | 592,000 | 620 |
| 2001-07-13 | 62 | 62 | 61 | 62 | 355,000 | 620 |
| 2001-07-12 | 62 | 63 | 61 | 63 | 481,000 | 630 |
| 2001-07-11 | 62 | 64 | 62 | 62 | 385,000 | 620 |
| 2001-07-10 | 62 | 62 | 61 | 62 | 191,000 | 620 |
| 2001-07-09 | 64 | 64 | 61 | 62 | 431,000 | 620 |
| 2001-07-06 | 62 | 63 | 61 | 63 | 281,000 | 630 |
| 2001-07-05 | 64 | 65 | 61 | 65 | 627,000 | 650 |
| 2001-07-04 | 65 | 65 | 64 | 64 | 271,000 | 640 |
| 2001-07-03 | 65 | 65 | 63 | 65 | 334,000 | 650 |
| 2001-07-02 | 61 | 66 | 54 | 66 | 1,364,000 | 660 |
| 2001-06-29 | 73 | 74 | 71 | 73 | 92,000 | 730 |
| 2001-06-28 | 75 | 75 | 73 | 74 | 132,000 | 740 |
| 2001-06-27 | 75 | 76 | 73 | 75 | 160,000 | 750 |
| 2001-06-26 | 76 | 76 | 74 | 74 | 191,000 | 740 |
| 2001-06-25 | 75 | 76 | 74 | 76 | 121,000 | 760 |
| 2001-06-22 | 74 | 75 | 73 | 75 | 238,000 | 750 |
| 2001-06-21 | 74 | 74 | 72 | 74 | 146,000 | 740 |
| 2001-06-20 | 74 | 74 | 72 | 73 | 198,000 | 730 |
| 2001-06-19 | 72 | 74 | 72 | 73 | 179,000 | 730 |
| 2001-06-18 | 74 | 74 | 71 | 71 | 268,000 | 710 |
| 2001-06-15 | 73 | 76 | 69 | 76 | 443,000 | 760 |
| 2001-06-14 | 74 | 77 | 74 | 75 | 178,000 | 750 |
| 2001-06-13 | 79 | 80 | 75 | 79 | 399,000 | 790 |
| 2001-06-12 | 84 | 85 | 79 | 79 | 616,000 | 790 |
| 2001-06-11 | 81 | 83 | 79 | 83 | 617,000 | 830 |
| 2001-06-08 | 73 | 82 | 71 | 80 | 588,000 | 800 |
| 2001-06-07 | 70 | 72 | 70 | 72 | 230,000 | 720 |
| 2001-06-06 | 70 | 73 | 70 | 71 | 137,000 | 710 |
| 2001-06-05 | 72 | 73 | 70 | 72 | 385,000 | 720 |
| 2001-06-04 | 76 | 76 | 71 | 72 | 141,000 | 720 |
| 2001-06-01 | 72 | 75 | 71 | 74 | 526,000 | 740 |
| 2001-05-31 | 76 | 76 | 71 | 71 | 383,000 | 710 |
| 2001-05-30 | 75 | 77 | 75 | 76 | 155,000 | 760 |
| 2001-05-29 | 77 | 78 | 75 | 75 | 380,000 | 750 |
| 2001-05-28 | 79 | 80 | 76 | 76 | 324,000 | 760 |
| 2001-05-25 | 83 | 83 | 76 | 80 | 604,000 | 800 |
| 2001-05-24 | 82 | 84 | 81 | 82 | 565,000 | 820 |
| 2001-05-23 | 83 | 84 | 81 | 82 | 484,000 | 820 |
| 2001-05-22 | 85 | 87 | 82 | 85 | 476,000 | 850 |
| 2001-05-21 | 87 | 90 | 84 | 86 | 430,000 | 860 |
| 2001-05-18 | 82 | 85 | 81 | 85 | 660,000 | 850 |
| 2001-05-17 | 86 | 86 | 81 | 81 | 970,000 | 810 |
| 2001-05-16 | 90 | 92 | 85 | 86 | 607,000 | 860 |
| 2001-05-15 | 88 | 92 | 88 | 88 | 585,000 | 880 |
| 2001-05-14 | 95 | 97 | 87 | 93 | 920,000 | 930 |
| 2001-05-11 | 101 | 101 | 96 | 96 | 1,435,000 | 960 |
| 2001-05-10 | 99 | 101 | 99 | 101 | 1,051,000 | 1,010 |
| 2001-05-09 | 103 | 104 | 99 | 101 | 1,561,000 | 1,010 |
| 2001-05-08 | 98 | 104 | 97 | 103 | 2,861,000 | 1,030 |
| 2001-05-07 | 97 | 98 | 95 | 98 | 1,230,000 | 980 |
| 2001-05-02 | 96 | 98 | 93 | 97 | 1,696,000 | 970 |
| 2001-05-01 | 93 | 96 | 90 | 96 | 1,663,000 | 960 |
| 2001-04-27 | 90 | 92 | 88 | 92 | 752,000 | 920 |
| 2001-04-26 | 85 | 91 | 85 | 88 | 421,000 | 880 |
| 2001-04-25 | 92 | 92 | 85 | 89 | 869,000 | 890 |
| 2001-04-24 | 85 | 94 | 85 | 92 | 2,423,000 | 920 |
| 2001-04-23 | 85 | 85 | 82 | 83 | 555,000 | 830 |
| 2001-04-20 | 82 | 84 | 81 | 84 | 443,000 | 840 |
| 2001-04-19 | 84 | 84 | 82 | 84 | 314,000 | 840 |
| 2001-04-18 | 82 | 85 | 81 | 84 | 291,000 | 840 |
| 2001-04-17 | 85 | 85 | 82 | 83 | 362,000 | 830 |
| 2001-04-16 | 86 | 86 | 82 | 83 | 319,000 | 830 |
| 2001-04-13 | 85 | 88 | 85 | 88 | 236,000 | 880 |
| 2001-04-12 | 84 | 88 | 81 | 88 | 265,000 | 880 |
| 2001-04-11 | 85 | 85 | 81 | 83 | 287,000 | 830 |
| 2001-04-10 | 84 | 86 | 81 | 86 | 619,000 | 860 |
| 2001-04-09 | 87 | 88 | 84 | 86 | 263,000 | 860 |
| 2001-04-06 | 89 | 90 | 87 | 87 | 696,000 | 870 |
| 2001-04-05 | 88 | 90 | 88 | 90 | 566,000 | 900 |
| 2001-04-04 | 88 | 90 | 87 | 87 | 643,000 | 870 |
| 2001-04-03 | 89 | 93 | 88 | 93 | 848,000 | 930 |
| 2001-04-02 | 88 | 90 | 86 | 90 | 373,000 | 900 |
| 2001-03-30 | 94 | 94 | 89 | 92 | 1,245,000 | 920 |
| 2001-03-29 | 90 | 95 | 88 | 95 | 1,748,000 | 950 |
| 2001-03-28 | 87 | 89 | 84 | 89 | 804,000 | 890 |
| 2001-03-27 | 87 | 87 | 82 | 86 | 1,137,000 | 860 |
| 2001-03-26 | 92 | 93 | 85 | 86 | 1,723,000 | 860 |
| 2001-03-23 | 80 | 80 | 76 | 80 | 1,023,000 | 800 |
| 2001-03-22 | 75 | 78 | 71 | 75 | 403,000 | 750 |
| 2001-03-21 | 81 | 82 | 75 | 75 | 431,000 | 750 |
| 2001-03-19 | 80 | 83 | 77 | 83 | 641,000 | 830 |
| 2001-03-16 | 76 | 81 | 74 | 81 | 660,000 | 810 |
| 2001-03-15 | 66 | 76 | 61 | 74 | 514,000 | 740 |
| 2001-03-14 | 70 | 70 | 66 | 67 | 380,000 | 670 |
| 2001-03-13 | 70 | 72 | 66 | 69 | 375,000 | 690 |
| 2001-03-12 | 74 | 76 | 72 | 74 | 262,000 | 740 |
| 2001-03-09 | 77 | 77 | 74 | 75 | 564,000 | 750 |
| 2001-03-08 | 80 | 80 | 72 | 73 | 666,000 | 730 |
| 2001-03-07 | 85 | 85 | 80 | 84 | 318,000 | 840 |
| 2001-03-06 | 85 | 86 | 83 | 86 | 361,000 | 860 |
| 2001-03-05 | 90 | 90 | 83 | 83 | 202,000 | 830 |
| 2001-03-02 | 83 | 89 | 81 | 89 | 298,000 | 890 |
| 2001-03-01 | 91 | 91 | 86 | 88 | 224,000 | 880 |
| 2001-02-28 | 88 | 91 | 88 | 91 | 209,000 | 910 |
| 2001-02-27 | 85 | 93 | 80 | 90 | 708,000 | 900 |
| 2001-02-26 | 85 | 88 | 84 | 86 | 410,000 | 860 |
| 2001-02-23 | 91 | 96 | 88 | 88 | 448,000 | 880 |
| 2001-02-22 | 96 | 97 | 88 | 97 | 729,000 | 970 |
| 2001-02-21 | 99 | 100 | 96 | 98 | 190,000 | 980 |
| 2001-02-20 | 96 | 104 | 93 | 101 | 666,000 | 1,010 |
| 2001-02-19 | 96 | 99 | 93 | 95 | 322,000 | 950 |
| 2001-02-16 | 99 | 99 | 95 | 95 | 384,000 | 950 |
| 2001-02-15 | 100 | 101 | 95 | 100 | 591,000 | 1,000 |
| 2001-02-14 | 95 | 101 | 95 | 101 | 455,000 | 1,010 |
| 2001-02-13 | 112 | 113 | 101 | 101 | 800,000 | 1,010 |
| 2001-02-09 | 119 | 124 | 104 | 111 | 1,693,000 | 1,110 |
| 2001-02-08 | 108 | 115 | 105 | 115 | 2,382,000 | 1,150 |
| 2001-02-07 | 106 | 110 | 104 | 104 | 562,000 | 1,040 |
| 2001-02-06 | 99 | 109 | 90 | 104 | 858,000 | 1,040 |
| 2001-02-05 | 115 | 115 | 101 | 101 | 1,815,000 | 1,010 |
| 2001-02-02 | 93 | 114 | 93 | 114 | 2,021,000 | 1,140 |
| 2001-02-01 | 94 | 94 | 90 | 91 | 479,000 | 910 |
| 2001-01-31 | 91 | 94 | 89 | 93 | 431,000 | 930 |
| 2001-01-30 | 95 | 96 | 90 | 90 | 510,000 | 900 |
| 2001-01-29 | 92 | 96 | 88 | 93 | 1,156,000 | 930 |
| 2001-01-26 | 81 | 94 | 80 | 85 | 725,000 | 850 |
| 2001-01-25 | 79 | 81 | 78 | 80 | 255,000 | 800 |
| 2001-01-24 | 80 | 81 | 77 | 80 | 326,000 | 800 |
| 2001-01-23 | 88 | 89 | 80 | 80 | 346,000 | 800 |
| 2001-01-22 | 95 | 97 | 87 | 87 | 885,000 | 870 |
| 2001-01-19 | 80 | 96 | 80 | 89 | 1,482,000 | 890 |
| 2001-01-18 | 68 | 75 | 68 | 75 | 375,000 | 750 |
| 2001-01-17 | 67 | 70 | 65 | 70 | 263,000 | 700 |
| 2001-01-16 | 71 | 72 | 67 | 68 | 289,000 | 680 |
| 2001-01-15 | 59 | 71 | 59 | 69 | 521,000 | 690 |
| 2001-01-12 | 56 | 59 | 55 | 59 | 381,000 | 590 |
| 2001-01-11 | 56 | 60 | 53 | 60 | 283,000 | 600 |
| 2001-01-10 | 60 | 60 | 56 | 56 | 158,000 | 560 |
| 2001-01-09 | 62 | 62 | 58 | 59 | 159,000 | 590 |
| 2001-01-05 | 65 | 65 | 62 | 64 | 102,000 | 640 |
| 2001-01-04 | 64 | 66 | 61 | 66 | 77,000 | 660 |
分割・併合履歴 ： [2005-08-10]1株→0.1株