5955 (株)ワイズホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	46	46	44	44	887,100	44
2007-12-27	41	48	41	46	3,517,000	46
2007-12-26	40	41	39	40	379,300	40
2007-12-25	38	40	38	40	473,300	40
2007-12-21	38	39	37	37	568,200	37
2007-12-20	39	40	38	38	328,600	38
2007-12-19	39	40	38	39	274,500	39
2007-12-18	39	40	38	40	402,200	40
2007-12-17	38	39	38	39	915,100	39
2007-12-14	39	40	38	38	485,100	38
2007-12-13	41	41	39	39	715,500	39
2007-12-12	39	41	39	41	321,600	41
2007-12-11	41	41	38	39	2,030,100	39
2007-12-10	41	42	41	41	105,300	41
2007-12-07	41	42	40	40	181,300	40
2007-12-06	41	42	40	40	168,800	40
2007-12-05	41	42	40	40	288,600	40
2007-12-04	40	42	40	41	167,400	41
2007-12-03	42	42	40	41	148,300	41
2007-11-30	42	42	41	41	220,100	41
2007-11-29	40	42	40	41	246,000	41
2007-11-28	40	41	40	41	284,700	41
2007-11-27	40	41	39	41	275,300	41
2007-11-26	40	41	40	41	238,400	41
2007-11-22	38	40	38	40	262,200	40
2007-11-21	40	40	39	39	276,600	39
2007-11-20	40	40	38	40	392,500	40
2007-11-19	41	42	40	40	202,500	40
2007-11-16	42	42	40	42	424,400	42
2007-11-15	44	45	41	43	859,500	43
2007-11-14	43	45	43	44	294,700	44
2007-11-13	42	46	42	43	835,700	43
2007-11-12	40	42	40	41	313,500	41
2007-11-09	40	42	40	42	186,300	42
2007-11-08	41	41	40	40	427,400	40
2007-11-07	43	43	41	41	536,000	41
2007-11-06	43	44	42	44	327,300	44
2007-11-05	45	45	43	44	480,900	44
2007-11-02	43	46	42	45	1,032,800	45
2007-11-01	51	53	42	43	4,013,000	43
2007-10-31	40	50	39	50	3,930,500	50
2007-10-30	39	40	38	39	206,900	39
2007-10-29	40	40	38	38	203,800	38
2007-10-26	38	40	38	40	167,600	40
2007-10-25	39	39	38	38	196,100	38
2007-10-24	39	39	38	39	469,000	39
2007-10-23	38	40	38	39	250,300	39
2007-10-22	39	39	38	38	283,200	38
2007-10-19	39	40	39	40	108,700	40
2007-10-18	40	40	39	40	378,900	40
2007-10-17	40	41	40	41	136,800	41
2007-10-16	41	41	39	41	390,200	41
2007-10-15	41	42	40	41	474,500	41
2007-10-12	40	41	40	41	182,600	41
2007-10-11	42	42	40	41	327,200	41
2007-10-10	41	42	41	41	162,700	41
2007-10-09	42	42	41	41	197,100	41
2007-10-05	41	42	40	42	137,400	42
2007-10-04	42	42	41	42	138,600	42
2007-10-03	42	42	41	41	106,000	41
2007-10-02	41	42	41	42	29,200	42
2007-10-01	42	43	42	42	61,300	42
2007-09-28	42	43	41	43	193,000	43
2007-09-27	43	43	41	42	85,700	42
2007-09-26	45	45	42	42	203,800	42
2007-09-25	41	44	41	44	341,200	44
2007-09-21	39	42	39	41	368,300	41
2007-09-20	41	42	39	39	265,500	39
2007-09-19	42	42	40	41	459,300	41
2007-09-18	38	42	37	42	779,000	42
2007-09-14	36	38	36	38	267,400	38
2007-09-13	37	38	36	36	84,600	36
2007-09-12	39	39	36	37	300,100	37
2007-09-11	39	39	37	39	253,300	39
2007-09-10	38	39	38	39	148,000	39
2007-09-07	39	40	39	39	115,600	39
2007-09-06	39	40	38	39	119,900	39
2007-09-05	40	40	39	40	95,100	40
2007-09-04	40	40	39	40	368,700	40
2007-09-03	40	41	40	40	168,300	40
2007-08-31	40	42	39	41	140,300	41
2007-08-30	40	41	40	40	153,000	40
2007-08-29	40	41	39	41	235,100	41
2007-08-28	42	42	41	42	253,900	42
2007-08-27	44	44	41	42	328,700	42
2007-08-24	41	43	40	42	150,000	42
2007-08-23	40	41	39	41	243,400	41
2007-08-22	40	40	38	40	320,100	40
2007-08-21	40	40	38	39	304,400	39
2007-08-20	41	42	39	39	176,900	39
2007-08-17	40	41	39	40	241,500	40
2007-08-16	42	42	38	42	518,900	42
2007-08-15	43	43	41	43	312,200	43
2007-08-14	43	44	43	43	138,700	43
2007-08-13	45	45	43	43	209,100	43
2007-08-10	44	45	44	45	285,100	45
2007-08-09	44	46	44	46	312,000	46
2007-08-08	49	49	45	45	603,400	45
2007-08-07	44	51	44	48	1,290,900	48
2007-08-06	45	46	44	45	237,800	45
2007-08-03	47	48	46	46	80,100	46
2007-08-02	47	47	45	47	93,100	47
2007-08-01	49	49	46	47	220,700	47
2007-07-31	48	49	48	49	110,900	49
2007-07-30	46	48	45	47	122,800	47
2007-07-27	45	46	44	46	218,600	46
2007-07-26	47	48	46	46	173,600	46
2007-07-25	46	47	45	47	382,000	47
2007-07-24	48	48	46	47	144,800	47
2007-07-23	48	49	47	48	204,600	48
2007-07-20	49	50	47	50	431,900	50
2007-07-19	50	51	49	50	140,500	50
2007-07-18	51	52	49	51	429,500	51
2007-07-17	53	53	50	52	624,000	52
2007-07-13	53	53	51	53	263,400	53
2007-07-12	53	53	51	53	201,500	53
2007-07-11	53	53	51	52	185,400	52
2007-07-10	53	54	51	53	438,100	53
2007-07-09	51	52	50	52	160,100	52
2007-07-06	52	52	50	50	289,000	50
2007-07-05	49	52	49	52	249,500	52
2007-07-04	51	52	50	50	573,100	50
2007-07-03	52	53	52	53	296,800	53
2007-07-02	53	53	52	53	181,900	53
2007-06-29	54	54	52	53	237,700	53
2007-06-28	55	56	52	54	761,700	54
2007-06-27	50	55	50	55	635,100	55
2007-06-26	52	53	50	51	569,800	51
2007-06-25	53	54	48	52	1,438,000	52
2007-06-22	57	58	52	53	2,280,000	53
2007-06-21	55	57	51	57	2,553,600	57
2007-06-20	46	54	46	53	2,546,400	53
2007-06-19	45	46	44	46	1,189,700	46
2007-06-18	44	45	43	45	777,600	45
2007-06-15	43	44	42	43	248,600	43
2007-06-14	43	43	42	42	159,400	42
2007-06-13	43	44	42	43	286,800	43
2007-06-12	42	43	42	43	194,900	43
2007-06-11	43	44	42	42	333,600	42
2007-06-08	43	43	41	43	566,800	43
2007-06-07	38	44	38	43	1,180,200	43
2007-06-06	39	40	38	39	216,400	39
2007-06-05	39	40	38	39	121,100	39
2007-06-04	39	40	39	40	170,300	40
2007-06-01	40	40	38	39	117,300	39
2007-05-31	39	40	39	40	176,300	40
2007-05-30	40	40	39	40	181,700	40
2007-05-29	40	40	38	40	257,700	40
2007-05-28	39	40	39	39	165,600	39
2007-05-25	39	40	38	39	182,600	39
2007-05-24	40	40	38	40	272,200	40
2007-05-23	40	42	38	40	890,300	40
2007-05-22	36	40	36	40	779,600	40
2007-05-21	39	39	37	37	979,800	37
2007-05-18	39	40	38	39	374,200	39
2007-05-17	40	41	38	40	806,700	40
2007-05-16	41	47	40	43	5,796,900	43
2007-05-15	37	37	35	37	219,700	37
2007-05-14	37	37	36	36	143,300	36
2007-05-11	36	37	36	37	241,700	37
2007-05-10	39	40	37	38	440,700	38
2007-05-09	39	41	38	39	595,000	39
2007-05-08	40	40	39	39	120,600	39
2007-05-07	40	40	38	40	175,100	40
2007-05-02	38	40	37	39	423,200	39
2007-05-01	37	38	36	38	218,600	38
2007-04-27	36	38	36	37	142,800	37
2007-04-26	35	37	35	37	45,400	37
2007-04-25	37	37	35	36	99,100	36
2007-04-24	35	36	34	36	245,300	36
2007-04-23	36	37	35	35	209,100	35
2007-04-20	37	37	36	36	159,100	36
2007-04-19	38	38	36	36	269,400	36
2007-04-18	37	38	36	38	150,300	38
2007-04-17	35	37	34	36	237,600	36
2007-04-16	37	38	35	36	463,500	36
2007-04-13	37	38	36	38	312,300	38
2007-04-12	39	39	36	37	515,700	37
2007-04-11	38	39	38	38	205,100	38
2007-04-10	38	39	38	39	178,300	39
2007-04-09	39	40	38	39	283,600	39
2007-04-06	40	40	39	39	72,300	39
2007-04-05	40	41	39	40	77,200	40
2007-04-04	40	41	39	40	147,700	40
2007-04-03	40	41	39	40	278,200	40
2007-04-02	41	42	40	41	114,500	41
2007-03-30	41	42	40	42	206,400	42
2007-03-29	42	42	40	40	132,100	40
2007-03-28	41	41	40	41	84,100	41
2007-03-27	42	42	41	41	57,800	41
2007-03-26	41	42	40	42	341,500	42
2007-03-23	42	42	41	42	164,900	42
2007-03-22	41	42	41	42	184,600	42
2007-03-20	41	42	40	41	189,200	41
2007-03-19	41	41	40	40	169,400	40
2007-03-16	42	42	41	41	392,900	41
2007-03-15	43	43	42	42	174,800	42
2007-03-14	42	43	42	42	285,100	42
2007-03-13	43	44	43	44	108,000	44
2007-03-12	43	44	43	43	76,700	43
2007-03-09	43	44	43	44	126,100	44
2007-03-08	43	44	42	43	382,200	43
2007-03-07	45	46	43	43	397,800	43
2007-03-06	42	45	42	45	799,700	45
2007-03-05	43	45	42	42	408,200	42
2007-03-02	45	45	43	43	154,400	43
2007-03-01	43	46	43	44	606,400	44
2007-02-28	43	43	40	42	693,800	42
2007-02-27	48	48	45	45	664,700	45
2007-02-26	43	47	43	47	1,129,100	47
2007-02-23	42	43	42	42	321,300	42
2007-02-22	42	43	41	42	209,000	42
2007-02-21	42	42	41	42	284,700	42
2007-02-20	43	44	42	43	188,300	43
2007-02-19	43	43	42	43	138,700	43
2007-02-16	42	44	42	43	251,000	43
2007-02-15	42	43	41	43	175,600	43
2007-02-14	42	43	41	42	173,200	42
2007-02-13	43	43	41	42	179,100	42
2007-02-09	42	43	42	43	281,500	43
2007-02-08	43	44	42	43	164,400	43
2007-02-07	43	44	43	44	215,400	44
2007-02-06	43	44	42	43	85,100	43
2007-02-05	44	44	42	43	116,200	43
2007-02-02	44	44	43	43	290,700	43
2007-02-01	44	45	43	45	204,700	45
2007-01-31	44	44	42	44	277,600	44
2007-01-30	45	45	43	44	473,700	44
2007-01-29	45	46	45	45	198,300	45
2007-01-26	46	46	44	46	195,900	46
2007-01-25	45	47	44	47	313,700	47
2007-01-24	45	46	44	45	657,700	45
2007-01-23	49	49	46	47	406,100	47
2007-01-22	50	51	48	49	736,500	49
2007-01-19	50	52	47	49	1,974,200	49
2007-01-18	42	49	41	47	1,721,700	47
2007-01-17	42	43	41	41	146,200	41
2007-01-16	42	43	41	43	112,500	43
2007-01-15	43	43	41	42	109,400	42
2007-01-12	43	44	42	42	182,100	42
2007-01-11	43	45	42	44	353,500	44
2007-01-10	41	43	41	43	124,100	43
2007-01-09	41	42	40	41	79,100	41
2007-01-05	42	42	40	41	330,200	41
2007-01-04	42	43	41	42	192,700	42

分割・併合履歴： [2005-08-10]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5955 (株)ワイズホールディングス の時系列データ [2007年度]

5955 (株)ワイズホールディングスの時系列データ [2007年度]