5955 (株)ワイズホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 209 | 212 | 208 | 211 | 188,200 | 211 |
| 2005-12-29 | 213 | 213 | 208 | 209 | 464,100 | 209 |
| 2005-12-28 | 214 | 214 | 206 | 208 | 1,386,800 | 208 |
| 2005-12-27 | 193 | 198 | 188 | 197 | 713,600 | 197 |
| 2005-12-26 | 196 | 200 | 194 | 194 | 545,600 | 194 |
| 2005-12-22 | 196 | 203 | 195 | 196 | 733,600 | 196 |
| 2005-12-21 | 196 | 202 | 195 | 195 | 787,300 | 195 |
| 2005-12-20 | 195 | 200 | 194 | 197 | 1,052,900 | 197 |
| 2005-12-19 | 212 | 212 | 205 | 206 | 446,000 | 206 |
| 2005-12-16 | 213 | 214 | 208 | 211 | 828,600 | 211 |
| 2005-12-15 | 211 | 214 | 209 | 210 | 690,000 | 210 |
| 2005-12-14 | 211 | 215 | 208 | 212 | 669,600 | 212 |
| 2005-12-13 | 209 | 214 | 209 | 212 | 744,500 | 212 |
| 2005-12-12 | 212 | 213 | 205 | 206 | 812,800 | 206 |
| 2005-12-09 | 213 | 217 | 212 | 214 | 1,019,600 | 214 |
| 2005-12-08 | 208 | 213 | 207 | 211 | 959,500 | 211 |
| 2005-12-07 | 200 | 205 | 197 | 204 | 848,100 | 204 |
| 2005-12-06 | 205 | 208 | 197 | 200 | 901,000 | 200 |
| 2005-12-05 | 210 | 211 | 205 | 207 | 893,900 | 207 |
| 2005-12-02 | 213 | 216 | 209 | 212 | 648,400 | 212 |
| 2005-12-01 | 220 | 220 | 211 | 213 | 1,094,400 | 213 |
| 2005-11-30 | 205 | 220 | 205 | 215 | 2,091,300 | 215 |
| 2005-11-29 | 215 | 215 | 202 | 203 | 1,606,500 | 203 |
| 2005-11-28 | 190 | 228 | 185 | 214 | 5,585,300 | 214 |
| 2005-11-25 | 173 | 192 | 173 | 182 | 1,617,100 | 182 |
| 2005-11-24 | 175 | 176 | 167 | 173 | 1,376,500 | 173 |
| 2005-11-22 | 184 | 187 | 179 | 182 | 958,500 | 182 |
| 2005-11-21 | 192 | 193 | 185 | 187 | 898,800 | 187 |
| 2005-11-18 | 192 | 194 | 190 | 193 | 510,100 | 193 |
| 2005-11-17 | 195 | 197 | 191 | 193 | 796,600 | 193 |
| 2005-11-16 | 201 | 205 | 195 | 199 | 777,400 | 199 |
| 2005-11-15 | 200 | 206 | 189 | 204 | 1,341,400 | 204 |
| 2005-11-14 | 211 | 213 | 207 | 207 | 486,900 | 207 |
| 2005-11-11 | 212 | 215 | 210 | 212 | 637,700 | 212 |
| 2005-11-10 | 208 | 211 | 208 | 211 | 624,300 | 211 |
| 2005-11-09 | 204 | 210 | 204 | 207 | 549,500 | 207 |
| 2005-11-08 | 207 | 207 | 203 | 203 | 664,100 | 203 |
| 2005-11-07 | 210 | 212 | 206 | 206 | 884,800 | 206 |
| 2005-11-04 | 206 | 211 | 205 | 209 | 537,700 | 209 |
| 2005-11-02 | 205 | 211 | 203 | 206 | 880,000 | 206 |
| 2005-11-01 | 212 | 212 | 204 | 209 | 786,400 | 209 |
| 2005-10-31 | 216 | 216 | 211 | 212 | 657,000 | 212 |
| 2005-10-28 | 213 | 219 | 210 | 216 | 852,800 | 216 |
| 2005-10-27 | 218 | 218 | 212 | 214 | 614,600 | 214 |
| 2005-10-26 | 223 | 225 | 219 | 219 | 512,100 | 219 |
| 2005-10-25 | 237 | 237 | 222 | 224 | 610,400 | 224 |
| 2005-10-24 | 225 | 246 | 224 | 232 | 1,793,800 | 232 |
| 2005-10-21 | 213 | 224 | 213 | 222 | 416,000 | 222 |
| 2005-10-20 | 220 | 222 | 212 | 214 | 581,100 | 214 |
| 2005-10-19 | 226 | 226 | 211 | 218 | 1,353,000 | 218 |
| 2005-10-18 | 226 | 229 | 224 | 226 | 304,800 | 226 |
| 2005-10-17 | 230 | 233 | 223 | 225 | 560,300 | 225 |
| 2005-10-14 | 230 | 230 | 228 | 229 | 495,000 | 229 |
| 2005-10-13 | 231 | 234 | 229 | 231 | 379,800 | 231 |
| 2005-10-12 | 235 | 241 | 230 | 231 | 595,300 | 231 |
| 2005-10-11 | 230 | 237 | 230 | 235 | 495,100 | 235 |
| 2005-10-07 | 231 | 240 | 229 | 233 | 899,000 | 233 |
| 2005-10-06 | 245 | 246 | 236 | 242 | 630,000 | 242 |
| 2005-10-05 | 248 | 249 | 242 | 244 | 507,300 | 244 |
| 2005-10-04 | 238 | 253 | 237 | 247 | 702,900 | 247 |
| 2005-10-03 | 245 | 245 | 232 | 239 | 1,193,900 | 239 |
| 2005-09-30 | 251 | 255 | 242 | 248 | 569,300 | 248 |
| 2005-09-29 | 257 | 260 | 249 | 251 | 810,600 | 251 |
| 2005-09-28 | 255 | 259 | 250 | 257 | 940,000 | 257 |
| 2005-09-27 | 265 | 273 | 260 | 260 | 826,500 | 260 |
| 2005-09-26 | 271 | 274 | 267 | 267 | 536,400 | 267 |
| 2005-09-22 | 286 | 288 | 265 | 275 | 1,306,000 | 275 |
| 2005-09-21 | 295 | 308 | 282 | 282 | 3,941,700 | 282 |
| 2005-09-20 | 264 | 297 | 262 | 295 | 1,716,500 | 295 |
| 2005-09-16 | 270 | 271 | 265 | 267 | 480,000 | 267 |
| 2005-09-15 | 267 | 270 | 264 | 266 | 465,100 | 266 |
| 2005-09-14 | 269 | 274 | 266 | 267 | 350,900 | 267 |
| 2005-09-13 | 271 | 273 | 264 | 270 | 628,100 | 270 |
| 2005-09-12 | 279 | 279 | 271 | 273 | 428,900 | 273 |
| 2005-09-09 | 276 | 280 | 272 | 274 | 599,700 | 274 |
| 2005-09-08 | 278 | 285 | 272 | 283 | 548,800 | 283 |
| 2005-09-07 | 282 | 284 | 272 | 275 | 598,000 | 275 |
| 2005-09-06 | 295 | 295 | 280 | 283 | 828,100 | 283 |
| 2005-09-05 | 294 | 296 | 288 | 294 | 758,900 | 294 |
| 2005-09-02 | 292 | 295 | 284 | 289 | 1,000,000 | 289 |
| 2005-09-01 | 304 | 304 | 287 | 291 | 1,263,500 | 291 |
| 2005-08-31 | 294 | 302 | 292 | 299 | 2,585,300 | 299 |
| 2005-08-30 | 275 | 290 | 274 | 284 | 2,380,100 | 284 |
| 2005-08-29 | 257 | 282 | 250 | 278 | 1,963,300 | 278 |
| 2005-08-26 | 262 | 262 | 251 | 253 | 565,800 | 253 |
| 2005-08-25 | 264 | 268 | 258 | 261 | 757,900 | 261 |
| 2005-08-24 | 256 | 272 | 255 | 263 | 1,151,000 | 263 |
| 2005-08-23 | 261 | 265 | 251 | 252 | 1,170,700 | 252 |
| 2005-08-22 | 263 | 273 | 258 | 265 | 1,566,500 | 265 |
| 2005-08-19 | 296 | 296 | 283 | 283 | 1,280,500 | 283 |
| 2005-08-18 | 298 | 305 | 291 | 296 | 1,219,100 | 296 |
| 2005-08-17 | 298 | 313 | 285 | 295 | 3,149,300 | 295 |
| 2005-08-16 | 318 | 318 | 293 | 300 | 4,206,400 | 300 |
| 2005-08-15 | 285 | 311 | 277 | 306 | 6,206,700 | 306 |
| 2005-08-12 | 222 | 272 | 222 | 270 | 4,972,600 | 270 |
| 2005-08-11 | 226 | 226 | 212 | 223 | 510,100 | 223 |
| 2005-08-10 | 235 | 235 | 215 | 226 | 665,000 | 226 |
| 2005-08-03 | 22 | 23 | 22 | 22 | 5,273,000 | 220 |
| 2005-08-02 | 23 | 24 | 22 | 23 | 7,219,000 | 230 |
| 2005-08-01 | 23 | 24 | 23 | 24 | 4,024,000 | 240 |
| 2005-07-29 | 24 | 25 | 23 | 23 | 6,493,000 | 230 |
| 2005-07-28 | 25 | 25 | 24 | 24 | 3,791,000 | 240 |
| 2005-07-27 | 26 | 26 | 24 | 25 | 3,856,000 | 250 |
| 2005-07-26 | 24 | 26 | 24 | 26 | 8,776,000 | 260 |
| 2005-07-25 | 24 | 25 | 23 | 25 | 3,567,000 | 250 |
| 2005-07-22 | 24 | 25 | 23 | 24 | 6,225,000 | 240 |
| 2005-07-21 | 24 | 25 | 23 | 24 | 7,150,000 | 240 |
| 2005-07-20 | 25 | 25 | 24 | 24 | 5,538,000 | 240 |
| 2005-07-19 | 24 | 25 | 23 | 25 | 8,633,000 | 250 |
| 2005-07-15 | 26 | 27 | 25 | 26 | 9,570,000 | 260 |
| 2005-07-14 | 27 | 27 | 26 | 26 | 4,104,000 | 260 |
| 2005-07-13 | 27 | 28 | 26 | 28 | 4,003,000 | 280 |
| 2005-07-12 | 27 | 28 | 26 | 28 | 5,081,000 | 280 |
| 2005-07-11 | 27 | 28 | 26 | 27 | 8,057,000 | 270 |
| 2005-07-08 | 26 | 28 | 25 | 27 | 11,655,000 | 270 |
| 2005-07-07 | 26 | 27 | 26 | 26 | 4,951,000 | 260 |
| 2005-07-06 | 26 | 28 | 25 | 27 | 13,590,000 | 270 |
| 2005-07-05 | 28 | 28 | 26 | 27 | 8,410,000 | 270 |
| 2005-07-04 | 28 | 29 | 27 | 27 | 8,237,000 | 270 |
| 2005-07-01 | 28 | 29 | 27 | 29 | 11,963,000 | 290 |
| 2005-06-30 | 29 | 33 | 27 | 28 | 63,476,000 | 280 |
| 2005-06-29 | 29 | 31 | 26 | 28 | 34,619,000 | 280 |
| 2005-06-28 | 31 | 31 | 29 | 30 | 19,849,000 | 300 |
| 2005-06-27 | 29 | 32 | 28 | 31 | 30,821,000 | 310 |
| 2005-06-24 | 27 | 29 | 27 | 29 | 14,112,000 | 290 |
| 2005-06-23 | 29 | 30 | 26 | 27 | 25,790,000 | 270 |
| 2005-06-22 | 31 | 32 | 29 | 30 | 20,874,000 | 300 |
| 2005-06-21 | 32 | 33 | 29 | 30 | 26,658,000 | 300 |
| 2005-06-20 | 30 | 35 | 29 | 32 | 69,364,000 | 320 |
| 2005-06-17 | 30 | 31 | 28 | 28 | 38,602,000 | 280 |
| 2005-06-16 | 25 | 31 | 25 | 31 | 60,711,000 | 310 |
| 2005-06-15 | 24 | 26 | 23 | 24 | 19,237,000 | 240 |
| 2005-06-14 | 26 | 27 | 24 | 24 | 21,115,000 | 240 |
| 2005-06-13 | 21 | 29 | 21 | 28 | 77,077,000 | 280 |
| 2005-06-10 | 20 | 21 | 19 | 20 | 3,367,000 | 200 |
| 2005-06-09 | 20 | 21 | 19 | 20 | 6,896,000 | 200 |
| 2005-06-08 | 19 | 20 | 18 | 20 | 3,466,000 | 200 |
| 2005-06-07 | 19 | 20 | 18 | 19 | 2,312,000 | 190 |
| 2005-06-06 | 19 | 20 | 18 | 19 | 6,078,000 | 190 |
| 2005-06-03 | 20 | 21 | 19 | 19 | 2,993,000 | 190 |
| 2005-06-02 | 20 | 21 | 19 | 19 | 3,504,000 | 190 |
| 2005-06-01 | 20 | 21 | 19 | 20 | 5,233,000 | 200 |
| 2005-05-31 | 21 | 22 | 20 | 20 | 5,517,000 | 200 |
| 2005-05-30 | 19 | 21 | 18 | 21 | 14,561,000 | 210 |
| 2005-05-27 | 18 | 19 | 17 | 18 | 6,761,000 | 180 |
| 2005-05-26 | 20 | 23 | 18 | 19 | 33,982,000 | 190 |
| 2005-05-25 | 14 | 18 | 14 | 17 | 20,305,000 | 170 |
| 2005-05-24 | 14 | 15 | 14 | 14 | 1,984,000 | 140 |
| 2005-05-23 | 15 | 16 | 14 | 15 | 7,127,000 | 150 |
| 2005-05-20 | 16 | 17 | 15 | 16 | 12,670,000 | 160 |
| 2005-05-19 | 17 | 17 | 15 | 17 | 10,369,000 | 170 |
| 2005-05-18 | 18 | 18 | 17 | 18 | 3,338,000 | 180 |
| 2005-05-17 | 18 | 18 | 17 | 18 | 6,799,000 | 180 |
| 2005-05-16 | 18 | 19 | 18 | 18 | 2,587,000 | 180 |
| 2005-05-13 | 18 | 19 | 18 | 19 | 2,624,000 | 190 |
| 2005-05-12 | 19 | 19 | 18 | 18 | 1,923,000 | 180 |
| 2005-05-11 | 18 | 19 | 18 | 19 | 2,538,000 | 190 |
| 2005-05-10 | 18 | 19 | 18 | 18 | 2,543,000 | 180 |
| 2005-05-09 | 19 | 20 | 18 | 18 | 4,827,000 | 180 |
| 2005-05-06 | 18 | 20 | 18 | 19 | 7,582,000 | 190 |
| 2005-05-02 | 18 | 18 | 16 | 18 | 10,505,000 | 180 |
| 2005-04-28 | 19 | 20 | 18 | 18 | 19,744,000 | 180 |
| 2005-04-27 | 22 | 23 | 19 | 20 | 30,499,000 | 200 |
| 2005-04-26 | 24 | 25 | 23 | 23 | 2,109,000 | 230 |
| 2005-04-25 | 24 | 25 | 23 | 24 | 2,370,000 | 240 |
| 2005-04-22 | 24 | 25 | 24 | 24 | 2,785,000 | 240 |
| 2005-04-21 | 24 | 25 | 23 | 24 | 10,917,000 | 240 |
| 2005-04-20 | 25 | 25 | 23 | 25 | 10,552,000 | 250 |
| 2005-04-19 | 25 | 26 | 24 | 26 | 10,426,000 | 260 |
| 2005-04-18 | 26 | 27 | 25 | 26 | 5,050,000 | 260 |
| 2005-04-15 | 26 | 28 | 25 | 27 | 15,423,000 | 270 |
| 2005-04-14 | 26 | 27 | 25 | 27 | 7,735,000 | 270 |
| 2005-04-13 | 26 | 27 | 25 | 26 | 8,366,000 | 260 |
| 2005-04-12 | 27 | 27 | 26 | 26 | 2,577,000 | 260 |
| 2005-04-11 | 26 | 27 | 26 | 26 | 2,658,000 | 260 |
| 2005-04-08 | 28 | 28 | 26 | 26 | 9,562,000 | 260 |
| 2005-04-07 | 27 | 28 | 26 | 27 | 6,843,000 | 270 |
| 2005-04-06 | 26 | 28 | 26 | 27 | 7,013,000 | 270 |
| 2005-04-05 | 28 | 28 | 26 | 26 | 1,603,000 | 260 |
| 2005-04-04 | 26 | 28 | 25 | 27 | 16,617,000 | 270 |
| 2005-04-01 | 25 | 27 | 24 | 26 | 10,931,000 | 260 |
| 2005-03-31 | 26 | 27 | 25 | 25 | 6,111,000 | 250 |
| 2005-03-30 | 26 | 27 | 25 | 25 | 6,600,000 | 250 |
| 2005-03-29 | 29 | 29 | 26 | 27 | 9,414,000 | 270 |
| 2005-03-28 | 30 | 30 | 28 | 29 | 4,125,000 | 290 |
| 2005-03-25 | 28 | 30 | 27 | 29 | 13,652,000 | 290 |
| 2005-03-24 | 27 | 28 | 26 | 28 | 6,139,000 | 280 |
| 2005-03-23 | 27 | 28 | 26 | 27 | 4,137,000 | 270 |
| 2005-03-22 | 28 | 29 | 26 | 27 | 8,121,000 | 270 |
| 2005-03-18 | 28 | 28 | 26 | 27 | 8,811,000 | 270 |
| 2005-03-17 | 29 | 30 | 27 | 28 | 7,750,000 | 280 |
| 2005-03-16 | 27 | 30 | 26 | 29 | 18,442,000 | 290 |
| 2005-03-15 | 27 | 28 | 26 | 27 | 10,779,000 | 270 |
| 2005-03-14 | 25 | 27 | 25 | 26 | 6,670,000 | 260 |
| 2005-03-11 | 25 | 26 | 24 | 26 | 4,926,000 | 260 |
| 2005-03-10 | 25 | 26 | 24 | 26 | 4,184,000 | 260 |
| 2005-03-09 | 24 | 26 | 24 | 25 | 3,099,000 | 250 |
| 2005-03-08 | 24 | 25 | 23 | 25 | 5,325,000 | 250 |
| 2005-03-07 | 25 | 25 | 23 | 25 | 6,793,000 | 250 |
| 2005-03-04 | 25 | 26 | 24 | 24 | 7,057,000 | 240 |
| 2005-03-03 | 26 | 27 | 25 | 25 | 889,000 | 250 |
| 2005-03-02 | 27 | 27 | 26 | 26 | 1,310,000 | 260 |
| 2005-03-01 | 27 | 27 | 25 | 27 | 3,555,000 | 270 |
| 2005-02-28 | 25 | 27 | 24 | 27 | 4,423,000 | 270 |
| 2005-02-25 | 25 | 26 | 25 | 25 | 949,000 | 250 |
| 2005-02-24 | 25 | 26 | 25 | 26 | 819,000 | 260 |
| 2005-02-23 | 25 | 26 | 24 | 26 | 1,818,000 | 260 |
| 2005-02-22 | 25 | 26 | 25 | 25 | 2,355,000 | 250 |
| 2005-02-21 | 26 | 27 | 25 | 25 | 4,540,000 | 250 |
| 2005-02-18 | 25 | 26 | 24 | 26 | 3,351,000 | 260 |
| 2005-02-17 | 24 | 25 | 23 | 25 | 3,131,000 | 250 |
| 2005-02-16 | 24 | 24 | 23 | 24 | 768,000 | 240 |
| 2005-02-15 | 24 | 24 | 23 | 24 | 2,026,000 | 240 |
| 2005-02-14 | 24 | 25 | 24 | 24 | 2,583,000 | 240 |
| 2005-02-10 | 25 | 25 | 24 | 24 | 1,926,000 | 240 |
| 2005-02-09 | 24 | 26 | 24 | 25 | 4,538,000 | 250 |
| 2005-02-08 | 24 | 25 | 23 | 25 | 4,844,000 | 250 |
| 2005-02-07 | 26 | 26 | 24 | 24 | 1,799,000 | 240 |
| 2005-02-04 | 25 | 26 | 23 | 25 | 10,321,000 | 250 |
| 2005-02-03 | 27 | 27 | 25 | 26 | 4,796,000 | 260 |
| 2005-02-02 | 27 | 28 | 26 | 27 | 2,609,000 | 270 |
| 2005-02-01 | 27 | 28 | 27 | 27 | 2,272,000 | 270 |
| 2005-01-31 | 27 | 28 | 26 | 27 | 3,970,000 | 270 |
| 2005-01-28 | 27 | 27 | 25 | 27 | 2,638,000 | 270 |
| 2005-01-27 | 27 | 27 | 25 | 27 | 5,373,000 | 270 |
| 2005-01-26 | 27 | 28 | 26 | 27 | 4,188,000 | 270 |
| 2005-01-25 | 28 | 29 | 27 | 27 | 5,108,000 | 270 |
| 2005-01-24 | 29 | 30 | 28 | 28 | 1,783,000 | 280 |
| 2005-01-21 | 29 | 30 | 28 | 29 | 5,740,000 | 290 |
| 2005-01-20 | 28 | 29 | 27 | 29 | 4,099,000 | 290 |
| 2005-01-19 | 29 | 29 | 27 | 28 | 7,077,000 | 280 |
| 2005-01-18 | 30 | 32 | 29 | 29 | 9,057,000 | 290 |
| 2005-01-17 | 28 | 31 | 28 | 30 | 12,715,000 | 300 |
| 2005-01-14 | 27 | 29 | 26 | 28 | 10,274,000 | 280 |
| 2005-01-13 | 26 | 28 | 25 | 28 | 6,792,000 | 280 |
| 2005-01-12 | 26 | 26 | 25 | 26 | 1,772,000 | 260 |
| 2005-01-11 | 25 | 26 | 24 | 26 | 7,496,000 | 260 |
| 2005-01-07 | 26 | 27 | 24 | 25 | 8,750,000 | 250 |
| 2005-01-06 | 28 | 28 | 26 | 26 | 5,764,000 | 260 |
| 2005-01-05 | 25 | 28 | 24 | 28 | 8,096,000 | 280 |
| 2005-01-04 | 24 | 26 | 24 | 25 | 6,930,000 | 250 |
分割・併合履歴 ： [2005-08-10]1株→0.1株