9419 (株)ワイヤレスゲート の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 2,880 | 2,957 | 2,880 | 2,957 | 41,400 | 739.25 |
| 2012-12-27 | 2,800 | 2,879 | 2,791 | 2,876 | 34,700 | 719 |
| 2012-12-26 | 2,810 | 2,830 | 2,760 | 2,804 | 36,600 | 701 |
| 2012-12-25 | 2,880 | 2,881 | 2,805 | 2,808 | 39,000 | 702 |
| 2012-12-21 | 2,961 | 2,961 | 2,882 | 2,891 | 29,900 | 722.75 |
| 2012-12-20 | 3,015 | 3,045 | 2,885 | 2,960 | 95,500 | 740 |
| 2012-12-19 | 2,997 | 3,000 | 2,776 | 2,880 | 90,000 | 720 |
| 2012-12-18 | 3,070 | 3,070 | 2,975 | 2,980 | 45,700 | 745 |
| 2012-12-17 | 3,010 | 3,045 | 2,972 | 3,010 | 31,600 | 752.50 |
| 2012-12-14 | 3,020 | 3,080 | 2,930 | 2,944 | 52,100 | 736 |
| 2012-12-13 | 3,050 | 3,050 | 2,910 | 2,980 | 74,000 | 745 |
| 2012-12-12 | 2,860 | 3,055 | 2,860 | 2,997 | 160,900 | 749.25 |
| 2012-12-11 | 2,840 | 2,855 | 2,765 | 2,826 | 30,700 | 706.50 |
| 2012-12-10 | 2,768 | 2,830 | 2,721 | 2,830 | 28,300 | 707.50 |
| 2012-12-07 | 2,750 | 2,755 | 2,725 | 2,740 | 13,300 | 685 |
| 2012-12-06 | 2,747 | 2,760 | 2,714 | 2,733 | 16,000 | 683.25 |
| 2012-12-05 | 2,751 | 2,783 | 2,710 | 2,710 | 19,600 | 677.50 |
| 2012-12-04 | 2,869 | 2,869 | 2,751 | 2,760 | 27,000 | 690 |
| 2012-12-03 | 2,890 | 2,946 | 2,836 | 2,837 | 71,800 | 709.25 |
| 2012-11-30 | 2,707 | 2,860 | 2,672 | 2,844 | 110,000 | 711 |
| 2012-11-29 | 2,819 | 2,820 | 2,702 | 2,705 | 44,000 | 676.25 |
| 2012-11-28 | 2,780 | 2,800 | 2,769 | 2,799 | 26,800 | 699.75 |
| 2012-11-27 | 2,817 | 2,869 | 2,800 | 2,830 | 21,200 | 707.50 |
| 2012-11-26 | 3,000 | 3,000 | 2,852 | 2,852 | 47,700 | 713 |
| 2012-11-22 | 3,040 | 3,040 | 2,964 | 3,005 | 35,200 | 751.25 |
| 2012-11-21 | 3,005 | 3,045 | 2,912 | 3,045 | 67,300 | 761.25 |
| 2012-11-20 | 2,955 | 3,060 | 2,900 | 3,050 | 100,600 | 762.50 |
| 2012-11-19 | 2,777 | 2,900 | 2,750 | 2,900 | 40,900 | 725 |
| 2012-11-16 | 2,720 | 2,819 | 2,665 | 2,762 | 53,500 | 690.50 |
| 2012-11-15 | 2,820 | 2,844 | 2,730 | 2,750 | 96,100 | 687.50 |
| 2012-11-14 | 2,855 | 2,870 | 2,812 | 2,846 | 42,000 | 711.50 |
| 2012-11-13 | 2,930 | 2,936 | 2,831 | 2,850 | 53,100 | 712.50 |
| 2012-11-12 | 2,882 | 2,900 | 2,780 | 2,844 | 66,100 | 711 |
| 2012-11-09 | 2,926 | 2,988 | 2,865 | 2,890 | 62,000 | 722.50 |
| 2012-11-08 | 3,030 | 3,045 | 2,882 | 2,956 | 104,700 | 739 |
| 2012-11-07 | 3,355 | 3,370 | 3,055 | 3,060 | 180,500 | 765 |
| 2012-11-06 | 3,070 | 3,300 | 3,070 | 3,270 | 258,600 | 817.50 |
| 2012-11-05 | 3,130 | 3,160 | 2,997 | 3,000 | 62,700 | 750 |
| 2012-11-02 | 3,170 | 3,180 | 3,070 | 3,120 | 45,900 | 780 |
| 2012-11-01 | 3,200 | 3,200 | 3,115 | 3,170 | 36,400 | 792.50 |
| 2012-10-31 | 3,100 | 3,180 | 3,075 | 3,165 | 98,400 | 791.25 |
| 2012-10-30 | 3,250 | 3,270 | 3,075 | 3,110 | 117,100 | 777.50 |
| 2012-10-29 | 3,200 | 3,300 | 3,200 | 3,270 | 45,100 | 817.50 |
| 2012-10-26 | 3,200 | 3,280 | 3,150 | 3,215 | 159,200 | 803.75 |
| 2012-10-25 | 3,430 | 3,455 | 3,295 | 3,320 | 145,100 | 830 |
| 2012-10-24 | 3,455 | 3,490 | 3,415 | 3,450 | 71,400 | 862.50 |
| 2012-10-23 | 3,495 | 3,500 | 3,430 | 3,440 | 89,100 | 860 |
| 2012-10-22 | 3,400 | 3,565 | 3,360 | 3,495 | 119,700 | 873.75 |
| 2012-10-19 | 3,545 | 3,545 | 3,410 | 3,450 | 112,000 | 862.50 |
| 2012-10-18 | 3,455 | 3,585 | 3,455 | 3,520 | 135,700 | 880 |
| 2012-10-17 | 3,475 | 3,520 | 3,325 | 3,485 | 167,900 | 871.25 |
| 2012-10-16 | 3,360 | 3,545 | 3,355 | 3,470 | 143,300 | 867.50 |
| 2012-10-15 | 3,510 | 3,525 | 3,310 | 3,325 | 128,800 | 831.25 |
| 2012-10-12 | 3,580 | 3,580 | 3,410 | 3,425 | 126,900 | 856.25 |
| 2012-10-11 | 3,610 | 3,730 | 3,465 | 3,540 | 364,300 | 885 |
| 2012-10-10 | 3,690 | 3,775 | 3,480 | 3,515 | 487,200 | 878.75 |
| 2012-10-09 | 3,400 | 3,765 | 3,355 | 3,730 | 644,700 | 932.50 |
| 2012-10-05 | 3,500 | 3,515 | 3,380 | 3,395 | 168,000 | 848.75 |
| 2012-10-04 | 3,420 | 3,505 | 3,360 | 3,450 | 176,300 | 862.50 |
| 2012-10-03 | 3,300 | 3,440 | 3,190 | 3,410 | 194,600 | 852.50 |
| 2012-10-02 | 3,460 | 3,505 | 3,140 | 3,290 | 275,600 | 822.50 |
| 2012-10-01 | 3,540 | 3,640 | 3,385 | 3,435 | 373,800 | 858.75 |
| 2012-09-28 | 3,450 | 3,505 | 3,325 | 3,480 | 272,600 | 870 |
| 2012-09-27 | 3,300 | 3,475 | 3,270 | 3,380 | 356,500 | 845 |
| 2012-09-26 | 3,335 | 3,370 | 3,260 | 3,265 | 145,200 | 816.25 |
| 2012-09-25 | 3,270 | 3,340 | 3,150 | 3,295 | 220,800 | 823.75 |
| 2012-09-24 | 3,120 | 3,320 | 3,075 | 3,240 | 183,700 | 810 |
| 2012-09-21 | 3,040 | 3,170 | 3,040 | 3,090 | 120,400 | 772.50 |
| 2012-09-20 | 3,265 | 3,315 | 3,020 | 3,065 | 228,800 | 766.25 |
| 2012-09-19 | 3,020 | 3,295 | 3,005 | 3,295 | 226,000 | 823.75 |
| 2012-09-18 | 3,220 | 3,345 | 3,020 | 3,090 | 289,300 | 772.50 |
| 2012-09-14 | 3,610 | 3,635 | 3,250 | 3,265 | 410,800 | 816.25 |
| 2012-09-13 | 3,520 | 3,600 | 3,410 | 3,600 | 466,000 | 900 |
| 2012-09-12 | 3,350 | 3,480 | 3,250 | 3,480 | 371,300 | 870 |
| 2012-09-11 | 3,200 | 3,365 | 3,090 | 3,280 | 448,300 | 820 |
| 2012-09-10 | 3,210 | 3,300 | 3,070 | 3,160 | 375,100 | 790 |
| 2012-09-07 | 2,999 | 3,290 | 2,982 | 3,275 | 397,700 | 818.75 |
| 2012-09-06 | 2,862 | 2,978 | 2,840 | 2,938 | 157,400 | 734.50 |
| 2012-09-05 | 2,990 | 3,130 | 2,875 | 2,905 | 433,000 | 726.25 |
| 2012-09-04 | 2,960 | 2,994 | 2,887 | 2,915 | 287,000 | 728.75 |
| 2012-09-03 | 2,780 | 2,930 | 2,750 | 2,927 | 264,500 | 731.75 |
| 2012-08-31 | 2,686 | 2,743 | 2,615 | 2,700 | 117,100 | 675 |
| 2012-08-30 | 2,750 | 2,849 | 2,698 | 2,729 | 210,900 | 682.25 |
| 2012-08-29 | 2,801 | 2,897 | 2,613 | 2,680 | 349,100 | 670 |
| 2012-08-28 | 2,800 | 2,860 | 2,694 | 2,782 | 377,300 | 695.50 |
| 2012-08-27 | 2,620 | 2,750 | 2,608 | 2,750 | 271,400 | 687.50 |
| 2012-08-24 | 2,513 | 2,610 | 2,496 | 2,545 | 127,600 | 636.25 |
| 2012-08-23 | 2,575 | 2,685 | 2,503 | 2,544 | 219,200 | 636 |
| 2012-08-22 | 2,443 | 2,654 | 2,355 | 2,573 | 181,600 | 643.25 |
| 2012-08-21 | 2,488 | 2,539 | 2,409 | 2,409 | 97,900 | 602.25 |
| 2012-08-20 | 2,650 | 2,650 | 2,440 | 2,458 | 145,800 | 614.50 |
| 2012-08-17 | 2,665 | 2,700 | 2,583 | 2,634 | 107,600 | 658.50 |
| 2012-08-16 | 2,659 | 2,742 | 2,590 | 2,665 | 220,100 | 666.25 |
| 2012-08-15 | 2,760 | 2,792 | 2,650 | 2,655 | 193,600 | 663.75 |
| 2012-08-14 | 2,680 | 2,752 | 2,610 | 2,714 | 327,400 | 678.50 |
| 2012-08-13 | 2,448 | 2,600 | 2,448 | 2,599 | 242,900 | 649.75 |
| 2012-08-10 | 2,440 | 2,540 | 2,350 | 2,404 | 297,600 | 601 |
| 2012-08-09 | 2,474 | 2,670 | 2,305 | 2,350 | 469,800 | 587.50 |
| 2012-08-08 | 2,984 | 3,010 | 2,480 | 2,524 | 386,200 | 631 |
| 2012-08-07 | 3,120 | 3,205 | 2,880 | 2,890 | 415,800 | 722.50 |
| 2012-08-06 | 2,721 | 3,225 | 2,713 | 3,120 | 507,400 | 780 |
| 2012-08-03 | 2,784 | 2,871 | 2,607 | 2,871 | 427,600 | 717.75 |
| 2012-08-02 | 2,995 | 3,050 | 2,830 | 2,900 | 356,800 | 725 |
| 2012-08-01 | 3,300 | 3,380 | 2,703 | 3,035 | 778,400 | 758.75 |
| 2012-07-31 | 3,510 | 3,515 | 3,170 | 3,240 | 463,200 | 810 |
| 2012-07-30 | 3,360 | 3,670 | 3,205 | 3,485 | 1,007,300 | 871.25 |
| 2012-07-27 | 2,900 | 3,260 | 2,800 | 3,260 | 734,300 | 815 |
| 2012-07-26 | 2,900 | 3,070 | 2,662 | 2,760 | 1,070,000 | 690 |
| 2012-07-25 | 2,320 | 2,750 | 2,311 | 2,750 | 1,608,600 | 687.50 |
| 2012-07-24 | 2,065 | 2,255 | 2,002 | 2,250 | 562,300 | 562.50 |
| 2012-07-23 | 2,417 | 2,464 | 2,010 | 2,060 | 1,040,100 | 515 |
| 2012-07-20 | 1,900 | 2,267 | 1,830 | 2,267 | 1,711,700 | 566.75 |
| 2012-07-19 | 2,311 | 2,399 | 1,811 | 1,867 | 1,903,200 | 466.75 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
