9260 西本Wismettacホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,318	2,600	2,318	2,524	29,200	841.33
2020-12-29	2,268	2,311	2,254	2,307	68,200	769
2020-12-28	2,271	2,314	2,200	2,223	49,600	741
2020-12-25	2,280	2,282	2,262	2,271	13,200	757
2020-12-24	2,265	2,321	2,263	2,295	20,000	765
2020-12-23	2,327	2,334	2,265	2,265	33,200	755
2020-12-22	2,302	2,316	2,285	2,304	47,000	768
2020-12-21	2,242	2,352	2,237	2,349	40,200	783
2020-12-18	2,172	2,189	2,160	2,177	16,300	725.67
2020-12-17	2,165	2,175	2,152	2,172	27,600	724
2020-12-16	2,156	2,159	2,143	2,143	16,300	714.33
2020-12-15	2,167	2,185	2,150	2,156	17,300	718.67
2020-12-14	2,203	2,217	2,189	2,189	22,700	729.67
2020-12-11	2,230	2,250	2,228	2,250	34,100	750
2020-12-10	2,259	2,259	2,234	2,244	10,400	748
2020-12-09	2,301	2,334	2,237	2,252	16,300	750.67
2020-12-08	2,399	2,400	2,312	2,334	14,200	778
2020-12-07	2,300	2,399	2,300	2,390	10,900	796.67
2020-12-04	2,299	2,300	2,265	2,300	58,300	766.67
2020-12-03	2,299	2,312	2,270	2,270	15,200	756.67
2020-12-02	2,269	2,300	2,269	2,285	8,700	761.67
2020-12-01	2,255	2,274	2,240	2,245	10,900	748.33
2020-11-30	2,253	2,293	2,247	2,255	25,600	751.67
2020-11-27	2,244	2,360	2,186	2,303	40,900	767.67
2020-11-26	2,199	2,210	2,155	2,200	14,100	733.33
2020-11-25	2,206	2,207	2,186	2,204	9,700	734.67
2020-11-24	2,160	2,197	2,138	2,161	23,300	720.33
2020-11-20	2,143	2,143	2,081	2,110	9,900	703.33
2020-11-19	2,188	2,188	2,112	2,143	14,100	714.33
2020-11-18	2,136	2,199	2,135	2,199	19,600	733
2020-11-17	2,183	2,198	2,157	2,179	8,900	726.33
2020-11-16	2,021	2,211	2,021	2,201	30,000	733.67
2020-11-13	1,980	2,014	1,942	1,977	45,900	659
2020-11-12	1,962	2,000	1,951	1,999	12,100	666.33
2020-11-11	1,940	1,961	1,928	1,961	9,900	653.67
2020-11-10	1,884	1,930	1,884	1,926	16,900	642
2020-11-09	1,865	1,875	1,853	1,866	16,100	622
2020-11-06	1,843	1,855	1,818	1,847	16,100	615.67
2020-11-05	1,839	1,879	1,825	1,867	8,200	622.33
2020-11-04	1,863	1,877	1,828	1,839	12,700	613
2020-11-02	1,859	1,894	1,845	1,863	13,900	621
2020-10-30	1,908	1,921	1,859	1,859	17,000	619.67
2020-10-29	1,876	1,910	1,875	1,900	13,100	633.33
2020-10-28	1,859	1,876	1,829	1,876	11,400	625.33
2020-10-27	1,820	1,859	1,805	1,859	8,600	619.67
2020-10-26	1,851	1,862	1,805	1,805	5,800	601.67
2020-10-23	1,866	1,866	1,827	1,851	8,600	617
2020-10-22	1,881	1,881	1,850	1,853	4,200	617.67
2020-10-21	1,860	1,881	1,851	1,881	4,200	627
2020-10-20	1,896	1,896	1,855	1,855	3,600	618.33
2020-10-19	1,861	1,885	1,861	1,868	4,600	622.67
2020-10-16	1,863	1,878	1,859	1,863	9,100	621
2020-10-15	1,862	1,879	1,856	1,863	11,600	621
2020-10-14	1,882	1,898	1,861	1,861	14,300	620.33
2020-10-13	1,881	1,891	1,870	1,881	4,700	627
2020-10-12	1,901	1,922	1,886	1,897	7,000	632.33
2020-10-09	1,955	1,955	1,911	1,911	8,500	637
2020-10-08	1,934	1,956	1,909	1,951	13,900	650.33
2020-10-07	1,893	1,917	1,892	1,914	12,800	638
2020-10-06	1,899	1,910	1,865	1,898	19,500	632.67
2020-10-05	1,881	1,903	1,871	1,900	16,800	633.33
2020-10-02	1,868	1,889	1,836	1,852	16,700	617.33
2020-09-30	1,894	1,897	1,873	1,878	11,800	626
2020-09-29	1,900	1,910	1,884	1,894	17,200	631.33
2020-09-28	1,901	1,910	1,885	1,910	24,700	636.67
2020-09-25	1,900	1,908	1,874	1,907	23,300	635.67
2020-09-24	1,897	1,897	1,864	1,877	11,600	625.67
2020-09-23	1,898	1,898	1,880	1,890	12,900	630
2020-09-18	1,900	1,904	1,891	1,900	12,700	633.33
2020-09-17	1,900	1,905	1,887	1,903	14,900	634.33
2020-09-16	1,900	1,910	1,885	1,910	19,900	636.67
2020-09-15	1,898	1,907	1,883	1,905	12,900	635
2020-09-14	1,885	1,898	1,869	1,880	10,300	626.67
2020-09-11	1,915	1,915	1,885	1,885	17,200	628.33
2020-09-10	1,900	1,907	1,876	1,900	11,700	633.33
2020-09-09	1,900	1,910	1,886	1,897	18,800	632.33
2020-09-08	1,900	1,910	1,881	1,910	17,600	636.67
2020-09-07	1,881	1,910	1,813	1,889	17,100	629.67
2020-09-04	1,889	1,900	1,871	1,888	4,500	629.33
2020-09-03	1,897	1,898	1,878	1,894	5,200	631.33
2020-09-02	1,872	1,897	1,863	1,897	5,800	632.33
2020-09-01	1,899	1,899	1,867	1,870	4,100	623.33
2020-08-31	1,883	1,900	1,863	1,886	7,900	628.67
2020-08-28	1,871	1,889	1,840	1,866	11,400	622
2020-08-27	1,877	1,891	1,837	1,880	10,700	626.67
2020-08-26	1,903	1,911	1,858	1,877	12,400	625.67
2020-08-25	2,035	2,035	1,907	1,930	36,000	643.33
2020-08-24	2,027	2,050	1,967	1,996	20,700	665.33
2020-08-21	2,007	2,026	1,967	1,990	36,300	663.33
2020-08-20	1,992	1,998	1,966	1,967	14,000	655.67
2020-08-19	1,963	1,989	1,959	1,975	4,000	658.33
2020-08-18	1,973	1,992	1,932	1,967	11,100	655.67
2020-08-17	1,944	2,007	1,944	1,977	8,200	659
2020-08-14	1,950	2,025	1,940	1,967	23,900	655.67
2020-08-13	2,195	2,197	2,068	2,116	14,600	705.33
2020-08-12	2,200	2,200	2,100	2,196	10,300	732
2020-08-11	2,042	2,200	2,042	2,200	17,900	733.33
2020-08-07	1,955	2,088	1,955	2,063	11,400	687.67
2020-08-06	1,901	2,005	1,901	2,005	11,900	668.33
2020-08-05	1,885	1,949	1,858	1,917	49,500	639
2020-08-04	1,853	1,898	1,836	1,885	32,900	628.33
2020-08-03	1,891	1,930	1,801	1,808	44,100	602.67
2020-07-31	1,901	1,901	1,809	1,851	34,500	617
2020-07-30	2,050	2,065	1,900	1,920	95,100	640
2020-07-29	2,100	2,100	2,014	2,018	32,800	672.67
2020-07-28	2,101	2,126	2,060	2,100	16,300	700
2020-07-27	2,165	2,165	2,021	2,119	37,400	706.33
2020-07-22	2,179	2,179	2,130	2,157	11,100	719
2020-07-21	2,138	2,138	2,103	2,138	8,100	712.67
2020-07-20	2,148	2,148	2,108	2,138	8,800	712.67
2020-07-17	2,174	2,180	2,136	2,149	8,300	716.33
2020-07-16	2,165	2,205	2,145	2,174	20,900	724.67
2020-07-15	2,100	2,180	2,100	2,165	13,200	721.67
2020-07-14	2,155	2,185	2,093	2,110	20,200	703.33
2020-07-13	2,100	2,155	2,098	2,155	17,000	718.33
2020-07-10	2,145	2,181	2,095	2,100	21,300	700
2020-07-09	2,134	2,186	2,065	2,177	27,800	725.67
2020-07-08	2,012	2,174	2,012	2,157	39,300	719
2020-07-07	2,073	2,073	2,003	2,042	25,300	680.67
2020-07-06	2,080	2,176	2,075	2,098	20,500	699.33
2020-07-03	2,124	2,124	2,004	2,047	28,800	682.33
2020-07-02	2,069	2,138	2,051	2,124	21,900	708
2020-07-01	2,107	2,146	2,076	2,100	31,200	700
2020-06-30	2,105	2,191	2,100	2,129	13,300	709.67
2020-06-29	2,110	2,110	2,042	2,105	12,200	701.67
2020-06-26	2,121	2,121	2,045	2,106	13,200	702
2020-06-25	2,081	2,115	2,041	2,071	16,400	690.33
2020-06-24	2,083	2,112	2,075	2,100	7,900	700
2020-06-23	2,050	2,093	2,050	2,078	7,400	692.67
2020-06-22	1,978	2,058	1,978	2,050	10,600	683.33
2020-06-19	2,050	2,073	1,979	1,997	40,700	665.67
2020-06-18	2,099	2,099	2,046	2,052	17,500	684
2020-06-17	2,099	2,149	2,037	2,099	24,100	699.67
2020-06-16	2,050	2,113	2,049	2,086	24,500	695.33
2020-06-15	2,100	2,150	2,037	2,037	23,100	679
2020-06-12	2,087	2,121	1,978	2,096	28,100	698.67
2020-06-11	2,129	2,173	2,069	2,173	30,100	724.33
2020-06-10	2,200	2,200	2,114	2,135	19,800	711.67
2020-06-09	2,210	2,210	2,120	2,198	15,500	732.67
2020-06-08	2,199	2,204	2,165	2,198	22,100	732.67
2020-06-05	2,070	2,207	2,033	2,182	43,500	727.33
2020-06-04	2,021	2,050	1,967	2,050	16,700	683.33
2020-06-03	2,030	2,078	2,000	2,021	16,900	673.67
2020-06-02	1,954	2,051	1,954	2,051	18,800	683.67
2020-06-01	2,006	2,078	1,932	1,981	25,400	660.33
2020-05-29	1,925	2,023	1,866	1,919	107,500	639.67
2020-05-28	2,035	2,061	1,930	1,974	31,000	658
2020-05-27	1,910	2,093	1,869	2,035	33,300	678.33
2020-05-26	1,900	1,991	1,900	1,933	20,400	644.33
2020-05-25	1,874	1,898	1,870	1,896	25,200	632
2020-05-22	1,800	1,886	1,784	1,874	24,700	624.67
2020-05-21	1,698	1,805	1,693	1,800	28,600	600
2020-05-20	1,731	1,731	1,691	1,691	28,800	563.67
2020-05-19	1,783	1,783	1,744	1,750	28,400	583.33
2020-05-18	1,805	1,814	1,727	1,783	21,100	594.33
2020-05-15	1,913	1,929	1,842	1,851	26,300	617
2020-05-14	2,015	2,035	1,952	1,952	8,100	650.67
2020-05-13	2,159	2,159	2,015	2,015	14,200	671.67
2020-05-12	2,116	2,179	2,104	2,159	5,100	719.67
2020-05-11	1,963	2,100	1,963	2,100	9,600	700
2020-05-08	1,900	1,962	1,880	1,962	9,100	654
2020-05-07	1,878	1,900	1,831	1,900	6,700	633.33
2020-05-01	1,827	1,880	1,810	1,880	8,300	626.67
2020-04-30	1,845	1,887	1,825	1,825	8,200	608.33
2020-04-28	1,786	1,849	1,786	1,828	9,200	609.33
2020-04-27	1,812	1,859	1,786	1,786	7,900	595.33
2020-04-24	1,824	1,881	1,744	1,796	41,400	598.67
2020-04-23	1,730	1,794	1,720	1,784	9,800	594.67
2020-04-22	1,751	1,751	1,720	1,730	6,200	576.67
2020-04-21	1,782	1,840	1,760	1,786	6,700	595.33
2020-04-20	1,868	1,868	1,790	1,809	7,100	603
2020-04-17	1,810	1,889	1,810	1,828	7,800	609.33
2020-04-16	1,722	1,816	1,722	1,810	9,700	603.33
2020-04-15	1,768	1,831	1,740	1,760	11,800	586.67
2020-04-14	1,805	1,879	1,771	1,796	12,700	598.67
2020-04-13	1,869	1,869	1,764	1,830	8,700	610
2020-04-10	1,968	1,968	1,823	1,842	8,200	614
2020-04-09	1,890	1,959	1,853	1,959	16,800	653
2020-04-08	1,704	1,941	1,704	1,850	16,800	616.67
2020-04-07	1,700	1,754	1,657	1,716	19,700	572
2020-04-06	1,685	1,701	1,615	1,650	30,800	550
2020-04-03	1,834	1,842	1,682	1,692	24,400	564
2020-04-02	1,972	1,972	1,856	1,856	14,500	618.67
2020-04-01	1,990	2,004	1,973	1,973	11,400	657.67
2020-03-31	2,101	2,101	2,001	2,014	11,400	671.33
2020-03-30	2,156	2,171	2,113	2,115	17,800	705
2020-03-27	2,200	2,202	2,143	2,200	22,500	733.33
2020-03-26	2,139	2,139	2,010	2,132	16,300	710.67
2020-03-25	2,200	2,218	2,098	2,139	36,000	713
2020-03-24	2,200	2,215	2,133	2,176	20,000	725.33
2020-03-23	2,200	2,201	2,151	2,200	17,800	733.33
2020-03-19	2,177	2,214	2,145	2,214	32,400	738
2020-03-18	2,192	2,218	2,158	2,182	38,800	727.33
2020-03-17	2,151	2,217	2,125	2,192	46,200	730.67
2020-03-16	2,150	2,215	2,150	2,194	35,000	731.33
2020-03-13	2,094	2,194	2,025	2,120	29,200	706.67
2020-03-12	2,251	2,266	2,193	2,194	32,700	731.33
2020-03-11	2,344	2,356	2,299	2,307	46,100	769
2020-03-10	2,205	2,306	2,155	2,306	31,900	768.67
2020-03-09	2,301	2,354	2,243	2,305	42,300	768.33
2020-03-06	2,567	2,581	2,437	2,454	16,400	818
2020-03-05	2,580	2,599	2,536	2,572	11,700	857.33
2020-03-04	2,648	2,665	2,578	2,578	11,800	859.33
2020-03-03	2,783	2,826	2,666	2,666	8,100	888.67
2020-03-02	2,734	2,815	2,734	2,798	10,500	932.67
2020-02-28	2,657	2,882	2,657	2,834	16,600	944.67
2020-02-27	2,921	2,930	2,800	2,807	8,500	935.67
2020-02-26	2,925	2,969	2,920	2,929	9,000	976.33
2020-02-25	3,060	3,080	2,905	3,040	22,800	1,013.33
2020-02-21	3,145	3,160	3,125	3,145	9,800	1,048.33
2020-02-20	3,200	3,205	3,140	3,145	10,800	1,048.33
2020-02-19	3,165	3,230	3,155	3,175	11,000	1,058.33
2020-02-18	3,060	3,250	3,060	3,235	21,400	1,078.33
2020-02-17	3,215	3,240	2,956	3,060	70,000	1,020
2020-02-14	3,510	3,530	3,450	3,495	3,800	1,165
2020-02-13	3,520	3,520	3,460	3,510	5,400	1,170
2020-02-12	3,610	3,610	3,520	3,520	5,200	1,173.33
2020-02-10	3,615	3,615	3,560	3,610	5,100	1,203.33
2020-02-07	3,600	3,620	3,570	3,615	2,600	1,205
2020-02-06	3,605	3,630	3,600	3,610	4,700	1,203.33
2020-02-05	3,600	3,650	3,600	3,605	3,700	1,201.67
2020-02-04	3,555	3,635	3,555	3,610	6,000	1,203.33
2020-02-03	3,585	3,615	3,585	3,600	4,500	1,200
2020-01-31	3,685	3,695	3,655	3,655	3,800	1,218.33
2020-01-30	3,645	3,690	3,640	3,690	9,700	1,230
2020-01-29	3,675	3,695	3,665	3,690	7,800	1,230
2020-01-28	3,650	3,670	3,605	3,665	10,400	1,221.67
2020-01-27	3,600	3,660	3,600	3,650	8,000	1,216.67
2020-01-24	3,650	3,655	3,600	3,650	10,200	1,216.67
2020-01-23	3,650	3,650	3,605	3,620	4,200	1,206.67
2020-01-22	3,645	3,650	3,630	3,650	5,500	1,216.67
2020-01-21	3,600	3,635	3,585	3,605	9,400	1,201.67
2020-01-20	3,585	3,600	3,540	3,575	7,100	1,191.67
2020-01-17	3,605	3,620	3,600	3,600	4,800	1,200
2020-01-16	3,625	3,645	3,595	3,605	6,000	1,201.67
2020-01-15	3,590	3,625	3,555	3,600	9,100	1,200
2020-01-14	3,535	3,615	3,500	3,615	10,400	1,205
2020-01-10	3,560	3,560	3,515	3,515	1,700	1,171.67
2020-01-09	3,515	3,540	3,505	3,505	2,500	1,168.33
2020-01-08	3,535	3,535	3,465	3,500	9,600	1,166.67
2020-01-07	3,505	3,550	3,500	3,540	8,500	1,180
2020-01-06	3,570	3,570	3,500	3,505	8,200	1,168.33

分割・併合履歴： [2024-06-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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