5955 (株)ワイズホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 15 | 17 | 14 | 16 | 2,119,000 | 160 |
| 2003-12-29 | 15 | 17 | 14 | 15 | 3,534,000 | 150 |
| 2003-12-26 | 12 | 15 | 12 | 15 | 4,153,000 | 150 |
| 2003-12-25 | 11 | 12 | 10 | 11 | 1,560,000 | 110 |
| 2003-12-24 | 11 | 13 | 10 | 11 | 4,686,000 | 110 |
| 2003-12-22 | 12 | 12 | 11 | 11 | 2,418,000 | 110 |
| 2003-12-19 | 13 | 13 | 12 | 12 | 4,100,000 | 120 |
| 2003-12-18 | 15 | 15 | 13 | 13 | 2,451,000 | 130 |
| 2003-12-17 | 15 | 15 | 14 | 14 | 1,195,000 | 140 |
| 2003-12-16 | 15 | 15 | 14 | 14 | 1,090,000 | 140 |
| 2003-12-15 | 16 | 16 | 14 | 14 | 3,286,000 | 140 |
| 2003-12-12 | 16 | 17 | 15 | 15 | 2,047,000 | 150 |
| 2003-12-11 | 16 | 17 | 15 | 15 | 1,180,000 | 150 |
| 2003-12-10 | 16 | 17 | 15 | 15 | 1,448,000 | 150 |
| 2003-12-09 | 17 | 17 | 16 | 16 | 657,000 | 160 |
| 2003-12-08 | 17 | 17 | 15 | 17 | 2,466,000 | 170 |
| 2003-12-05 | 18 | 18 | 17 | 17 | 313,000 | 170 |
| 2003-12-04 | 18 | 19 | 17 | 18 | 932,000 | 180 |
| 2003-12-03 | 18 | 19 | 18 | 18 | 398,000 | 180 |
| 2003-12-02 | 18 | 19 | 18 | 18 | 479,000 | 180 |
| 2003-12-01 | 19 | 19 | 18 | 19 | 1,099,000 | 190 |
| 2003-11-28 | 20 | 20 | 18 | 19 | 1,464,000 | 190 |
| 2003-11-27 | 20 | 20 | 19 | 19 | 956,000 | 190 |
| 2003-11-26 | 21 | 21 | 19 | 20 | 1,598,000 | 200 |
| 2003-11-25 | 21 | 22 | 19 | 21 | 1,493,000 | 210 |
| 2003-11-21 | 17 | 23 | 17 | 19 | 5,414,000 | 190 |
| 2003-11-20 | 17 | 17 | 16 | 16 | 1,074,000 | 160 |
| 2003-11-19 | 17 | 18 | 16 | 17 | 1,182,000 | 170 |
| 2003-11-18 | 17 | 18 | 15 | 17 | 3,294,000 | 170 |
| 2003-11-17 | 19 | 20 | 17 | 19 | 2,933,000 | 190 |
| 2003-11-14 | 20 | 21 | 19 | 19 | 2,225,000 | 190 |
| 2003-11-13 | 22 | 22 | 20 | 21 | 1,022,000 | 210 |
| 2003-11-12 | 21 | 22 | 20 | 22 | 1,145,000 | 220 |
| 2003-11-11 | 22 | 23 | 20 | 21 | 2,837,000 | 210 |
| 2003-11-10 | 24 | 24 | 22 | 22 | 2,496,000 | 220 |
| 2003-11-07 | 24 | 25 | 23 | 24 | 1,569,000 | 240 |
| 2003-11-06 | 23 | 24 | 23 | 24 | 282,000 | 240 |
| 2003-11-05 | 24 | 24 | 23 | 24 | 1,126,000 | 240 |
| 2003-11-04 | 24 | 25 | 23 | 23 | 583,000 | 230 |
| 2003-10-31 | 24 | 25 | 24 | 24 | 806,000 | 240 |
| 2003-10-30 | 24 | 26 | 24 | 25 | 2,195,000 | 250 |
| 2003-10-29 | 24 | 25 | 23 | 25 | 1,310,000 | 250 |
| 2003-10-28 | 24 | 24 | 23 | 23 | 443,000 | 230 |
| 2003-10-27 | 24 | 24 | 23 | 23 | 2,123,000 | 230 |
| 2003-10-24 | 24 | 25 | 23 | 24 | 1,612,000 | 240 |
| 2003-10-23 | 25 | 25 | 24 | 24 | 1,143,000 | 240 |
| 2003-10-22 | 26 | 26 | 25 | 25 | 1,757,000 | 250 |
| 2003-10-21 | 26 | 27 | 25 | 25 | 1,085,000 | 250 |
| 2003-10-20 | 26 | 27 | 25 | 26 | 2,406,000 | 260 |
| 2003-10-17 | 25 | 26 | 24 | 25 | 2,869,000 | 250 |
| 2003-10-16 | 25 | 26 | 24 | 24 | 2,559,000 | 240 |
| 2003-10-15 | 26 | 26 | 25 | 25 | 1,521,000 | 250 |
| 2003-10-14 | 27 | 27 | 25 | 26 | 1,616,000 | 260 |
| 2003-10-10 | 27 | 28 | 26 | 27 | 2,044,000 | 270 |
| 2003-10-09 | 28 | 28 | 27 | 27 | 890,000 | 270 |
| 2003-10-08 | 27 | 28 | 26 | 27 | 1,403,000 | 270 |
| 2003-10-07 | 28 | 28 | 27 | 27 | 2,480,000 | 270 |
| 2003-10-06 | 27 | 29 | 26 | 28 | 6,490,000 | 280 |
| 2003-10-03 | 25 | 26 | 24 | 25 | 2,785,000 | 250 |
| 2003-10-02 | 26 | 26 | 25 | 25 | 833,000 | 250 |
| 2003-10-01 | 26 | 26 | 25 | 26 | 1,580,000 | 260 |
| 2003-09-30 | 26 | 27 | 26 | 26 | 679,000 | 260 |
| 2003-09-29 | 27 | 27 | 26 | 27 | 948,000 | 270 |
| 2003-09-26 | 26 | 28 | 26 | 27 | 1,135,000 | 270 |
| 2003-09-25 | 26 | 27 | 26 | 26 | 2,092,000 | 260 |
| 2003-09-24 | 27 | 28 | 26 | 27 | 1,967,000 | 270 |
| 2003-09-22 | 27 | 28 | 26 | 28 | 2,084,000 | 280 |
| 2003-09-19 | 28 | 28 | 27 | 28 | 1,104,000 | 280 |
| 2003-09-18 | 28 | 29 | 28 | 28 | 1,603,000 | 280 |
| 2003-09-17 | 29 | 29 | 27 | 28 | 4,426,000 | 280 |
| 2003-09-16 | 30 | 30 | 28 | 29 | 1,349,000 | 290 |
| 2003-09-12 | 28 | 30 | 28 | 29 | 1,787,000 | 290 |
| 2003-09-11 | 29 | 29 | 28 | 28 | 725,000 | 280 |
| 2003-09-10 | 29 | 30 | 28 | 29 | 1,179,000 | 290 |
| 2003-09-09 | 29 | 30 | 29 | 29 | 968,000 | 290 |
| 2003-09-08 | 29 | 30 | 28 | 30 | 1,717,000 | 300 |
| 2003-09-05 | 29 | 30 | 28 | 28 | 3,346,000 | 280 |
| 2003-09-04 | 30 | 31 | 29 | 30 | 1,916,000 | 300 |
| 2003-09-03 | 30 | 30 | 29 | 30 | 2,372,000 | 300 |
| 2003-09-02 | 30 | 31 | 29 | 29 | 2,764,000 | 290 |
| 2003-09-01 | 33 | 33 | 30 | 30 | 5,208,000 | 300 |
| 2003-08-29 | 33 | 35 | 31 | 33 | 11,059,000 | 330 |
| 2003-08-28 | 30 | 33 | 29 | 33 | 7,017,000 | 330 |
| 2003-08-27 | 29 | 30 | 29 | 30 | 5,935,000 | 300 |
| 2003-08-26 | 29 | 29 | 28 | 28 | 2,168,000 | 280 |
| 2003-08-25 | 29 | 30 | 28 | 30 | 2,039,000 | 300 |
| 2003-08-22 | 29 | 30 | 28 | 30 | 2,073,000 | 300 |
| 2003-08-21 | 28 | 30 | 28 | 30 | 5,332,000 | 300 |
| 2003-08-20 | 28 | 28 | 27 | 27 | 2,239,000 | 270 |
| 2003-08-19 | 29 | 29 | 27 | 28 | 4,780,000 | 280 |
| 2003-08-18 | 29 | 30 | 28 | 29 | 3,521,000 | 290 |
| 2003-08-15 | 31 | 31 | 29 | 30 | 5,101,000 | 300 |
| 2003-08-14 | 31 | 31 | 30 | 31 | 2,780,000 | 310 |
| 2003-08-13 | 30 | 32 | 29 | 32 | 3,708,000 | 320 |
| 2003-08-12 | 30 | 31 | 29 | 31 | 3,085,000 | 310 |
| 2003-08-11 | 32 | 32 | 29 | 30 | 3,095,000 | 300 |
| 2003-08-08 | 32 | 33 | 29 | 31 | 5,704,000 | 310 |
| 2003-08-07 | 34 | 34 | 31 | 32 | 6,711,000 | 320 |
| 2003-08-06 | 35 | 36 | 33 | 34 | 6,912,000 | 340 |
| 2003-08-05 | 34 | 41 | 34 | 35 | 30,064,000 | 350 |
| 2003-08-04 | 31 | 34 | 31 | 33 | 10,159,000 | 330 |
| 2003-08-01 | 32 | 32 | 29 | 32 | 4,530,000 | 320 |
| 2003-07-31 | 31 | 32 | 30 | 32 | 3,429,000 | 320 |
| 2003-07-30 | 31 | 32 | 30 | 30 | 1,710,000 | 300 |
| 2003-07-29 | 32 | 32 | 30 | 31 | 3,798,000 | 310 |
| 2003-07-28 | 33 | 34 | 32 | 32 | 6,412,000 | 320 |
| 2003-07-25 | 29 | 32 | 29 | 32 | 4,330,000 | 320 |
| 2003-07-24 | 28 | 30 | 28 | 30 | 1,313,000 | 300 |
| 2003-07-23 | 30 | 30 | 27 | 29 | 5,333,000 | 290 |
| 2003-07-22 | 31 | 32 | 29 | 30 | 3,341,000 | 300 |
| 2003-07-18 | 30 | 31 | 29 | 31 | 3,869,000 | 310 |
| 2003-07-17 | 32 | 32 | 30 | 30 | 2,617,000 | 300 |
| 2003-07-16 | 32 | 33 | 30 | 32 | 4,372,000 | 320 |
| 2003-07-15 | 31 | 31 | 29 | 30 | 2,112,000 | 300 |
| 2003-07-14 | 28 | 31 | 28 | 30 | 3,826,000 | 300 |
| 2003-07-11 | 28 | 29 | 27 | 28 | 1,859,000 | 280 |
| 2003-07-10 | 28 | 30 | 27 | 29 | 3,066,000 | 290 |
| 2003-07-09 | 28 | 28 | 27 | 28 | 1,144,000 | 280 |
| 2003-07-08 | 29 | 30 | 28 | 28 | 2,111,000 | 280 |
| 2003-07-07 | 30 | 30 | 28 | 29 | 3,995,000 | 290 |
| 2003-07-04 | 31 | 31 | 29 | 30 | 2,833,000 | 300 |
| 2003-07-03 | 33 | 33 | 30 | 32 | 5,915,000 | 320 |
| 2003-07-02 | 30 | 33 | 29 | 33 | 7,756,000 | 330 |
| 2003-07-01 | 31 | 31 | 28 | 29 | 5,218,000 | 290 |
| 2003-06-30 | 34 | 34 | 31 | 32 | 8,866,000 | 320 |
| 2003-06-27 | 27 | 34 | 27 | 32 | 8,887,000 | 320 |
| 2003-06-26 | 26 | 27 | 25 | 25 | 1,517,000 | 250 |
| 2003-06-25 | 26 | 27 | 25 | 26 | 746,000 | 260 |
| 2003-06-24 | 27 | 28 | 26 | 26 | 1,261,000 | 260 |
| 2003-06-23 | 27 | 28 | 26 | 27 | 1,424,000 | 270 |
| 2003-06-20 | 28 | 29 | 27 | 27 | 725,000 | 270 |
| 2003-06-19 | 29 | 29 | 28 | 28 | 731,000 | 280 |
| 2003-06-18 | 28 | 29 | 28 | 29 | 1,796,000 | 290 |
| 2003-06-17 | 29 | 30 | 28 | 28 | 1,503,000 | 280 |
| 2003-06-16 | 27 | 29 | 27 | 28 | 1,055,000 | 280 |
| 2003-06-13 | 30 | 31 | 27 | 27 | 2,837,000 | 270 |
| 2003-06-12 | 32 | 32 | 29 | 30 | 2,781,000 | 300 |
| 2003-06-11 | 34 | 36 | 29 | 30 | 8,807,000 | 300 |
| 2003-06-10 | 28 | 33 | 27 | 32 | 5,973,000 | 320 |
| 2003-06-09 | 25 | 28 | 25 | 27 | 4,072,000 | 270 |
| 2003-06-06 | 23 | 24 | 23 | 23 | 1,114,000 | 230 |
| 2003-06-05 | 24 | 24 | 22 | 22 | 1,324,000 | 220 |
| 2003-06-04 | 22 | 25 | 22 | 23 | 2,842,000 | 230 |
| 2003-06-03 | 22 | 23 | 22 | 22 | 496,000 | 220 |
| 2003-06-02 | 23 | 24 | 23 | 23 | 533,000 | 230 |
| 2003-05-30 | 23 | 24 | 23 | 24 | 355,000 | 240 |
| 2003-05-29 | 24 | 24 | 22 | 24 | 412,000 | 240 |
| 2003-05-28 | 24 | 24 | 23 | 24 | 596,000 | 240 |
| 2003-05-27 | 23 | 24 | 23 | 24 | 1,469,000 | 240 |
| 2003-05-26 | 22 | 23 | 22 | 22 | 714,000 | 220 |
| 2003-05-23 | 23 | 23 | 22 | 22 | 593,000 | 220 |
| 2003-05-22 | 23 | 24 | 22 | 23 | 924,000 | 230 |
| 2003-05-21 | 23 | 24 | 23 | 24 | 664,000 | 240 |
| 2003-05-20 | 23 | 24 | 22 | 24 | 1,108,000 | 240 |
| 2003-05-19 | 24 | 25 | 22 | 24 | 2,640,000 | 240 |
| 2003-05-16 | 25 | 26 | 25 | 25 | 1,249,000 | 250 |
| 2003-05-15 | 24 | 26 | 23 | 25 | 1,341,000 | 250 |
| 2003-05-14 | 24 | 24 | 23 | 24 | 1,200,000 | 240 |
| 2003-05-13 | 25 | 25 | 24 | 25 | 435,000 | 250 |
| 2003-05-12 | 25 | 25 | 24 | 25 | 478,000 | 250 |
| 2003-05-09 | 25 | 25 | 24 | 25 | 363,000 | 250 |
| 2003-05-08 | 26 | 26 | 24 | 25 | 1,301,000 | 250 |
| 2003-05-07 | 27 | 27 | 25 | 25 | 531,000 | 250 |
| 2003-05-06 | 24 | 27 | 24 | 27 | 1,769,000 | 270 |
| 2003-05-02 | 25 | 25 | 24 | 24 | 393,000 | 240 |
| 2003-05-01 | 25 | 25 | 24 | 24 | 536,000 | 240 |
| 2003-04-30 | 25 | 25 | 24 | 25 | 339,000 | 250 |
| 2003-04-28 | 25 | 26 | 24 | 25 | 415,000 | 250 |
| 2003-04-25 | 25 | 26 | 24 | 26 | 774,000 | 260 |
| 2003-04-24 | 26 | 26 | 25 | 25 | 824,000 | 250 |
| 2003-04-23 | 26 | 27 | 26 | 26 | 474,000 | 260 |
| 2003-04-22 | 27 | 27 | 26 | 26 | 622,000 | 260 |
| 2003-04-21 | 27 | 28 | 26 | 27 | 514,000 | 270 |
| 2003-04-18 | 28 | 28 | 27 | 27 | 470,000 | 270 |
| 2003-04-17 | 28 | 28 | 27 | 28 | 377,000 | 280 |
| 2003-04-16 | 29 | 29 | 28 | 28 | 371,000 | 280 |
| 2003-04-15 | 28 | 29 | 28 | 28 | 627,000 | 280 |
| 2003-04-14 | 28 | 28 | 27 | 27 | 371,000 | 270 |
| 2003-04-11 | 29 | 29 | 26 | 29 | 1,570,000 | 290 |
| 2003-04-10 | 30 | 30 | 28 | 29 | 296,000 | 290 |
| 2003-04-09 | 29 | 29 | 28 | 29 | 623,000 | 290 |
| 2003-04-08 | 30 | 30 | 29 | 29 | 647,000 | 290 |
| 2003-04-07 | 31 | 31 | 29 | 29 | 706,000 | 290 |
| 2003-04-04 | 30 | 31 | 29 | 30 | 906,000 | 300 |
| 2003-04-03 | 30 | 32 | 29 | 29 | 1,604,000 | 290 |
| 2003-04-02 | 29 | 31 | 28 | 30 | 1,815,000 | 300 |
| 2003-04-01 | 28 | 30 | 28 | 28 | 606,000 | 280 |
| 2003-03-31 | 31 | 31 | 28 | 28 | 1,281,000 | 280 |
| 2003-03-28 | 32 | 32 | 30 | 32 | 1,573,000 | 320 |
| 2003-03-27 | 33 | 36 | 32 | 33 | 5,458,000 | 330 |
| 2003-03-26 | 27 | 32 | 27 | 32 | 2,991,000 | 320 |
| 2003-03-25 | 24 | 29 | 23 | 28 | 1,265,000 | 280 |
| 2003-03-24 | 24 | 25 | 23 | 25 | 348,000 | 250 |
| 2003-03-20 | 23 | 25 | 23 | 24 | 766,000 | 240 |
| 2003-03-19 | 26 | 26 | 24 | 24 | 467,000 | 240 |
| 2003-03-18 | 26 | 27 | 25 | 26 | 282,000 | 260 |
| 2003-03-17 | 27 | 27 | 25 | 27 | 936,000 | 270 |
| 2003-03-14 | 25 | 29 | 25 | 27 | 1,904,000 | 270 |
| 2003-03-13 | 24 | 25 | 23 | 24 | 715,000 | 240 |
| 2003-03-12 | 23 | 24 | 23 | 24 | 479,000 | 240 |
| 2003-03-11 | 21 | 24 | 20 | 24 | 1,589,000 | 240 |
| 2003-03-10 | 26 | 27 | 22 | 22 | 1,390,000 | 220 |
| 2003-03-07 | 27 | 28 | 26 | 26 | 510,000 | 260 |
| 2003-03-06 | 28 | 28 | 27 | 27 | 237,000 | 270 |
| 2003-03-05 | 28 | 28 | 27 | 28 | 537,000 | 280 |
| 2003-03-04 | 27 | 28 | 27 | 28 | 536,000 | 280 |
| 2003-03-03 | 27 | 29 | 26 | 26 | 585,000 | 260 |
| 2003-02-28 | 27 | 28 | 26 | 28 | 1,018,000 | 280 |
| 2003-02-27 | 28 | 28 | 26 | 26 | 1,615,000 | 260 |
| 2003-02-26 | 30 | 30 | 28 | 29 | 1,046,000 | 290 |
| 2003-02-25 | 30 | 30 | 29 | 30 | 845,000 | 300 |
| 2003-02-24 | 31 | 31 | 30 | 30 | 387,000 | 300 |
| 2003-02-21 | 32 | 32 | 30 | 32 | 1,870,000 | 320 |
| 2003-02-20 | 34 | 35 | 31 | 33 | 2,347,000 | 330 |
| 2003-02-19 | 34 | 35 | 33 | 34 | 1,654,000 | 340 |
| 2003-02-18 | 36 | 36 | 33 | 35 | 1,375,000 | 350 |
| 2003-02-17 | 34 | 35 | 33 | 35 | 1,746,000 | 350 |
| 2003-02-14 | 35 | 35 | 33 | 33 | 856,000 | 330 |
| 2003-02-13 | 35 | 36 | 33 | 35 | 1,541,000 | 350 |
| 2003-02-12 | 34 | 35 | 33 | 34 | 683,000 | 340 |
| 2003-02-10 | 33 | 34 | 32 | 33 | 401,000 | 330 |
| 2003-02-07 | 31 | 33 | 31 | 32 | 573,000 | 320 |
| 2003-02-06 | 32 | 33 | 31 | 31 | 759,000 | 310 |
| 2003-02-05 | 32 | 33 | 32 | 32 | 402,000 | 320 |
| 2003-02-04 | 33 | 33 | 32 | 32 | 364,000 | 320 |
| 2003-02-03 | 34 | 35 | 32 | 33 | 506,000 | 330 |
| 2003-01-31 | 34 | 35 | 33 | 33 | 529,000 | 330 |
| 2003-01-30 | 35 | 35 | 33 | 35 | 616,000 | 350 |
| 2003-01-29 | 38 | 38 | 35 | 36 | 1,287,000 | 360 |
| 2003-01-28 | 35 | 37 | 34 | 36 | 1,460,000 | 360 |
| 2003-01-27 | 31 | 39 | 30 | 34 | 4,302,000 | 340 |
| 2003-01-24 | 31 | 32 | 31 | 31 | 823,000 | 310 |
| 2003-01-23 | 32 | 32 | 31 | 32 | 1,015,000 | 320 |
| 2003-01-22 | 32 | 33 | 31 | 32 | 767,000 | 320 |
| 2003-01-21 | 32 | 32 | 30 | 30 | 745,000 | 300 |
| 2003-01-20 | 32 | 32 | 30 | 32 | 450,000 | 320 |
| 2003-01-17 | 33 | 33 | 32 | 32 | 546,000 | 320 |
| 2003-01-16 | 31 | 35 | 31 | 33 | 1,897,000 | 330 |
| 2003-01-15 | 30 | 31 | 29 | 31 | 389,000 | 310 |
| 2003-01-14 | 31 | 31 | 29 | 30 | 591,000 | 300 |
| 2003-01-10 | 29 | 31 | 29 | 30 | 5,662,000 | 300 |
| 2003-01-09 | 29 | 30 | 28 | 30 | 348,000 | 300 |
| 2003-01-08 | 30 | 30 | 29 | 30 | 230,000 | 300 |
| 2003-01-07 | 30 | 31 | 29 | 30 | 223,000 | 300 |
| 2003-01-06 | 30 | 31 | 29 | 31 | 218,000 | 310 |
分割・併合履歴 ： [2005-08-10]1株→0.1株