5955 (株)ワイズホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	58	60	58	59	354,700	59
2016-12-29	58	59	58	58	51,900	58
2016-12-28	58	59	57	58	257,800	58
2016-12-27	58	59	58	58	313,200	58
2016-12-26	59	59	58	58	229,400	58
2016-12-22	58	59	58	58	141,700	58
2016-12-21	59	60	58	59	236,200	59
2016-12-20	59	60	58	59	173,400	59
2016-12-19	59	60	58	59	295,100	59
2016-12-16	59	60	59	59	225,600	59
2016-12-15	60	61	58	59	711,000	59
2016-12-14	61	61	60	60	507,900	60
2016-12-13	62	62	60	61	398,900	61
2016-12-12	62	63	61	62	666,400	62
2016-12-09	60	62	59	61	1,178,100	61
2016-12-08	61	61	59	60	1,321,200	60
2016-12-07	59	61	58	61	1,681,000	61
2016-12-06	58	61	57	59	2,453,700	59
2016-12-05	58	58	57	57	756,300	57
2016-12-02	58	59	57	58	149,600	58
2016-12-01	58	59	58	58	271,900	58
2016-11-30	58	59	57	58	239,400	58
2016-11-29	58	59	57	58	118,800	58
2016-11-28	58	59	57	58	323,300	58
2016-11-25	59	59	57	58	242,200	58
2016-11-24	58	59	57	58	370,200	58
2016-11-22	58	59	57	58	657,700	58
2016-11-21	56	59	56	58	965,100	58
2016-11-18	56	57	56	56	418,100	56
2016-11-17	56	57	56	56	361,500	56
2016-11-16	56	56	55	56	312,500	56
2016-11-15	56	56	55	55	293,500	55
2016-11-14	56	57	55	56	161,100	56
2016-11-11	56	57	55	56	237,200	56
2016-11-10	56	57	55	56	394,500	56
2016-11-09	56	57	53	55	946,100	55
2016-11-08	57	58	56	57	154,800	57
2016-11-07	56	57	56	57	178,900	57
2016-11-04	57	57	55	56	369,500	56
2016-11-02	57	58	56	57	223,800	57
2016-11-01	56	58	55	58	632,700	58
2016-10-31	56	57	56	56	51,900	56
2016-10-28	57	57	56	56	43,800	56
2016-10-27	57	57	56	57	59,200	57
2016-10-26	56	57	56	56	295,900	56
2016-10-25	57	57	56	57	84,200	57
2016-10-24	56	58	55	57	219,300	57
2016-10-21	55	57	55	56	225,600	56
2016-10-20	56	56	55	56	51,100	56
2016-10-19	55	56	55	55	63,800	55
2016-10-17	56	56	55	56	19,000	56
2016-10-13	55	56	55	55	21,700	55
2016-10-12	55	56	55	55	50,800	55
2016-10-11	55	56	55	55	84,200	55
2016-10-07	56	56	55	55	61,800	55
2016-10-06	55	56	55	55	92,200	55
2016-10-05	55	56	55	56	51,300	56
2016-10-04	55	56	55	55	22,400	55
2016-10-03	54	56	54	56	184,100	56
2016-09-30	55	55	54	54	172,100	54
2016-09-29	55	56	54	55	111,400	55
2016-09-28	55	56	55	56	36,300	56
2016-09-27	55	56	54	55	37,200	55
2016-09-26	55	56	55	56	182,500	56
2016-09-23	55	56	55	55	100,600	55
2016-09-21	55	56	55	56	37,900	56
2016-09-20	55	56	55	56	146,300	56
2016-09-16	55	56	55	55	79,000	55
2016-09-15	56	56	55	55	228,100	55
2016-09-14	57	57	56	56	15,100	56
2016-09-13	57	57	56	56	31,900	56
2016-09-12	57	58	56	57	158,300	57
2016-09-09	57	58	57	57	185,400	57
2016-09-08	57	57	56	56	51,000	56
2016-09-07	57	58	56	57	112,000	57
2016-09-06	56	58	56	57	156,200	57
2016-09-05	57	58	56	57	97,000	57
2016-09-02	56	58	56	57	132,600	57
2016-09-01	57	58	56	57	400,300	57
2016-08-31	56	57	56	57	27,900	57
2016-08-30	57	57	56	56	22,500	56
2016-08-29	56	57	55	56	134,900	56
2016-08-26	56	57	55	56	146,700	56
2016-08-25	55	57	55	57	118,400	57
2016-08-24	56	57	55	56	74,800	56
2016-08-23	56	57	56	56	65,500	56
2016-08-22	56	57	55	56	147,700	56
2016-08-19	57	57	56	56	135,800	56
2016-08-18	56	57	56	56	151,500	56
2016-08-17	56	57	55	56	169,900	56
2016-08-16	56	57	56	56	225,700	56
2016-08-15	57	57	56	56	209,600	56
2016-08-12	58	58	57	57	263,600	57
2016-08-10	58	58	56	58	198,900	58
2016-08-09	57	58	56	58	260,500	58
2016-08-08	56	59	55	58	1,238,400	58
2016-08-05	55	56	54	55	132,100	55
2016-08-04	55	55	54	54	177,500	54
2016-08-03	54	56	54	55	177,600	55
2016-08-02	55	55	54	54	149,900	54
2016-08-01	54	56	54	55	245,000	55
2016-07-29	54	55	54	55	56,100	55
2016-07-28	55	55	54	54	38,300	54
2016-07-27	55	56	54	55	75,100	55
2016-07-26	54	56	54	55	67,300	55
2016-07-25	55	56	54	55	144,700	55
2016-07-22	56	56	55	55	168,200	55
2016-07-21	55	56	54	56	218,000	56
2016-07-20	55	55	54	54	45,600	54
2016-07-19	55	55	54	54	93,200	54
2016-07-15	55	56	54	55	61,600	55
2016-07-14	55	55	54	55	236,600	55
2016-07-13	55	56	55	55	165,700	55
2016-07-12	55	56	54	55	384,200	55
2016-07-11	54	55	53	54	253,400	54
2016-07-08	54	56	54	55	109,100	55
2016-07-07	54	55	54	54	39,700	54
2016-07-06	55	55	54	54	30,900	54
2016-07-05	55	56	54	54	143,400	54
2016-07-04	55	56	55	56	73,400	56
2016-07-01	55	56	55	55	28,300	55
2016-06-30	56	56	55	55	38,100	55
2016-06-29	56	56	55	56	362,700	56
2016-06-28	53	56	52	56	303,200	56
2016-06-27	52	54	52	53	129,100	53
2016-06-24	55	56	52	53	876,800	53
2016-06-23	55	56	55	55	663,800	55
2016-06-22	55	55	54	54	824,900	54
2016-06-21	54	55	54	55	689,000	55
2016-06-20	54	55	54	54	364,400	54
2016-06-17	53	55	53	54	393,000	54
2016-06-16	54	55	53	54	191,800	54
2016-06-15	54	55	53	54	103,500	54
2016-06-14	55	55	54	54	150,000	54
2016-06-13	55	56	55	55	354,400	55
2016-06-10	56	56	54	56	274,200	56
2016-06-09	56	57	55	56	64,800	56
2016-06-08	56	57	56	56	28,700	56
2016-06-07	56	57	56	56	41,400	56
2016-06-06	56	56	55	56	66,300	56
2016-06-03	56	57	56	56	79,100	56
2016-06-02	56	57	56	56	138,800	56
2016-06-01	56	57	56	56	80,500	56
2016-05-31	57	58	56	56	327,600	56
2016-05-30	57	58	56	57	188,900	57
2016-05-27	57	58	56	57	83,700	57
2016-05-26	58	58	56	57	167,600	57
2016-05-25	57	58	55	57	698,400	57
2016-05-24	58	59	57	58	175,300	58
2016-05-23	58	59	57	58	390,500	58
2016-05-20	56	60	56	57	1,614,500	57
2016-05-19	53	57	53	56	898,500	56
2016-05-18	53	54	52	53	308,400	53
2016-05-17	54	54	53	53	23,500	53
2016-05-16	55	55	53	54	134,600	54
2016-05-13	55	56	54	54	124,300	54
2016-05-12	55	56	54	55	74,900	55
2016-05-11	55	56	54	55	51,800	55
2016-05-10	55	56	54	55	168,200	55
2016-05-09	54	55	54	55	60,000	55
2016-05-06	55	55	54	54	61,200	54
2016-05-02	54	55	54	55	95,500	55
2016-04-28	55	56	54	55	128,400	55
2016-04-27	55	56	54	55	168,500	55
2016-04-26	55	56	54	55	83,900	55
2016-04-25	55	56	54	55	292,400	55
2016-04-22	54	55	54	55	54,600	55
2016-04-21	55	55	54	55	89,100	55
2016-04-20	54	55	53	54	413,200	54
2016-04-19	53	54	53	53	45,700	53
2016-04-18	53	54	52	53	160,400	53
2016-04-15	54	55	53	54	118,700	54
2016-04-14	54	55	53	54	205,300	54
2016-04-13	53	55	53	54	265,000	54
2016-04-12	53	54	53	53	47,700	53
2016-04-11	53	54	53	53	173,000	53
2016-04-08	52	54	52	53	253,900	53
2016-04-07	53	54	52	53	155,100	53
2016-04-06	52	54	51	54	416,400	54
2016-04-05	52	53	51	52	314,400	52
2016-04-04	53	53	51	52	134,200	52
2016-04-01	52	53	51	52	270,100	52
2016-03-31	52	53	52	52	65,200	52
2016-03-30	53	53	52	52	72,300	52
2016-03-29	54	54	52	52	151,900	52
2016-03-28	55	55	54	54	302,100	54
2016-03-25	54	56	54	55	109,700	55
2016-03-24	55	56	54	55	114,800	55
2016-03-23	54	56	54	55	381,700	55
2016-03-22	55	56	55	55	189,800	55
2016-03-18	56	56	52	54	844,300	54
2016-03-17	57	57	55	55	233,300	55
2016-03-16	57	57	55	57	283,600	57
2016-03-15	56	57	55	57	173,200	57
2016-03-14	54	57	54	56	658,000	56
2016-03-11	53	54	53	54	97,400	54
2016-03-10	54	54	53	53	129,100	53
2016-03-09	53	54	53	53	102,600	53
2016-03-08	55	55	52	53	478,100	53
2016-03-07	55	56	54	55	206,800	55
2016-03-04	55	56	54	56	369,500	56
2016-03-03	54	55	54	54	52,900	54
2016-03-02	53	55	53	55	466,500	55
2016-03-01	53	53	52	52	39,000	52
2016-02-29	53	54	52	53	326,100	53
2016-02-26	53	54	52	53	404,900	53
2016-02-25	51	53	51	52	388,400	52
2016-02-24	50	51	50	51	125,500	51
2016-02-23	51	52	50	51	119,700	51
2016-02-22	51	52	50	51	168,800	51
2016-02-19	51	51	50	51	33,900	51
2016-02-18	50	52	49	51	374,700	51
2016-02-17	50	53	49	50	526,300	50
2016-02-16	51	51	49	50	234,300	50
2016-02-15	50	51	49	50	189,400	50
2016-02-12	48	50	46	48	1,154,000	48
2016-02-10	50	51	49	49	525,400	49
2016-02-09	50	51	49	50	332,800	50
2016-02-08	51	52	50	51	130,600	51
2016-02-05	50	52	49	51	376,400	51
2016-02-04	50	52	49	51	424,100	51
2016-02-03	51	52	50	51	408,900	51
2016-02-02	53	54	52	52	131,900	52
2016-02-01	53	54	53	54	157,900	54
2016-01-29	52	54	51	53	251,900	53
2016-01-28	52	54	52	53	195,500	53
2016-01-27	52	54	52	53	321,600	53
2016-01-26	53	53	50	52	172,000	52
2016-01-25	52	53	51	53	203,600	53
2016-01-22	49	52	49	51	391,900	51
2016-01-21	49	51	48	48	623,700	48
2016-01-20	53	53	50	51	479,500	51
2016-01-19	51	53	51	52	292,800	52
2016-01-18	51	53	48	53	919,100	53
2016-01-15	54	55	53	53	451,400	53
2016-01-14	54	55	52	54	439,200	54
2016-01-13	55	56	54	55	368,400	55
2016-01-12	56	56	53	55	625,300	55
2016-01-08	56	57	55	56	181,800	56
2016-01-07	57	57	55	57	226,400	57
2016-01-06	57	58	56	57	205,300	57
2016-01-05	58	58	57	58	62,600	58
2016-01-04	57	59	56	59	537,500	59

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 [2016年度]

5955 (株)ワイズホールディングスの時系列データ [2016年度]