9610 ウィルソン・ラーニング ワールドワイド(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 4,900 | 5,200 | 4,900 | 5,200 | 6,000 | 5,200 |
| 1995-12-28 | 4,900 | 4,900 | 4,850 | 4,850 | 4,000 | 4,850 |
| 1995-12-27 | 4,810 | 4,810 | 4,810 | 4,810 | 2,000 | 4,810 |
| 1995-12-26 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1995-12-25 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1995-12-21 | 5,000 | 5,000 | 4,900 | 4,900 | 7,000 | 4,900 |
| 1995-12-20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1995-12-19 | 4,850 | 4,850 | 4,800 | 4,800 | 4,000 | 4,800 |
| 1995-12-18 | 4,900 | 5,000 | 4,900 | 4,900 | 8,000 | 4,900 |
| 1995-12-15 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 4,940 |
| 1995-12-13 | 5,090 | 5,090 | 4,980 | 5,030 | 8,000 | 5,030 |
| 1995-12-12 | 5,090 | 5,100 | 5,030 | 5,100 | 18,000 | 5,100 |
| 1995-12-11 | 5,200 | 5,200 | 5,000 | 5,000 | 19,000 | 5,000 |
| 1995-12-08 | 5,280 | 5,280 | 5,100 | 5,100 | 39,000 | 5,100 |
| 1995-12-07 | 4,850 | 5,180 | 4,850 | 5,180 | 32,000 | 5,180 |
| 1995-12-06 | 4,700 | 4,730 | 4,700 | 4,720 | 29,000 | 4,720 |
| 1995-12-05 | 4,480 | 4,590 | 4,480 | 4,590 | 62,000 | 4,590 |
| 1995-12-04 | 4,500 | 4,500 | 4,500 | 4,500 | 10,000 | 4,500 |
| 1995-12-01 | 4,500 | 4,550 | 4,500 | 4,500 | 31,000 | 4,500 |
| 1995-11-30 | 4,480 | 4,500 | 4,470 | 4,500 | 43,000 | 4,500 |
| 1995-11-29 | 4,480 | 4,480 | 4,480 | 4,480 | 40,000 | 4,480 |
| 1995-11-28 | 4,540 | 4,540 | 4,500 | 4,500 | 8,000 | 4,500 |
| 1995-11-21 | 4,580 | 4,580 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1995-11-20 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 4,610 |
| 1995-11-17 | 4,610 | 4,610 | 4,610 | 4,610 | 4,000 | 4,610 |
| 1995-11-15 | 4,600 | 4,600 | 4,600 | 4,600 | 11,000 | 4,600 |
| 1995-11-14 | 4,590 | 4,640 | 4,590 | 4,640 | 8,000 | 4,640 |
| 1995-11-10 | 4,670 | 4,670 | 4,670 | 4,670 | 3,000 | 4,670 |
| 1995-11-09 | 4,670 | 4,670 | 4,570 | 4,670 | 7,000 | 4,670 |
| 1995-11-08 | 4,590 | 4,690 | 4,590 | 4,680 | 13,000 | 4,680 |
| 1995-11-06 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 4,700 |
| 1995-11-02 | 4,600 | 4,700 | 4,600 | 4,700 | 7,000 | 4,700 |
| 1995-11-01 | 4,300 | 4,300 | 4,200 | 4,300 | 11,000 | 4,300 |
| 1995-10-31 | 4,250 | 4,300 | 4,250 | 4,300 | 5,000 | 4,300 |
| 1995-10-30 | 4,190 | 4,200 | 4,140 | 4,200 | 5,000 | 4,200 |
| 1995-10-27 | 4,500 | 4,500 | 4,450 | 4,450 | 5,000 | 4,450 |
| 1995-10-26 | 4,640 | 4,640 | 4,590 | 4,590 | 8,000 | 4,590 |
| 1995-10-25 | 4,730 | 4,740 | 4,730 | 4,740 | 4,000 | 4,740 |
| 1995-10-23 | 4,720 | 4,720 | 4,650 | 4,720 | 5,000 | 4,720 |
| 1995-10-20 | 4,710 | 4,710 | 4,700 | 4,700 | 11,000 | 4,700 |
| 1995-10-19 | 4,510 | 4,700 | 4,490 | 4,700 | 16,000 | 4,700 |
| 1995-10-18 | 4,630 | 4,630 | 4,500 | 4,500 | 6,000 | 4,500 |
| 1995-10-17 | 4,710 | 4,710 | 4,500 | 4,610 | 12,000 | 4,610 |
| 1995-10-12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1995-10-11 | 4,800 | 4,900 | 4,790 | 4,800 | 8,000 | 4,800 |
| 1995-10-09 | 4,810 | 4,810 | 4,610 | 4,610 | 3,000 | 4,610 |
| 1995-10-06 | 4,850 | 4,850 | 4,750 | 4,810 | 25,000 | 4,810 |
| 1995-10-05 | 5,000 | 5,040 | 4,810 | 4,810 | 46,000 | 4,810 |
| 1995-10-04 | 4,910 | 5,030 | 4,800 | 4,870 | 54,000 | 4,870 |
| 1995-10-03 | 5,100 | 5,110 | 4,810 | 4,820 | 29,000 | 4,820 |
| 1995-10-02 | 4,800 | 5,200 | 4,800 | 5,180 | 122,000 | 5,180 |
| 1995-09-29 | 4,500 | 4,850 | 4,460 | 4,710 | 79,000 | 4,710 |
| 1995-09-28 | 4,330 | 4,580 | 4,300 | 4,510 | 79,000 | 4,510 |
| 1995-09-27 | 3,710 | 4,080 | 3,700 | 4,080 | 42,000 | 4,080 |
| 1995-09-26 | 3,570 | 3,580 | 3,540 | 3,580 | 33,000 | 3,580 |
| 1995-09-25 | 3,560 | 3,570 | 3,560 | 3,570 | 6,000 | 3,570 |
| 1995-09-22 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 | 3,550 |
| 1995-09-21 | 3,570 | 3,570 | 3,550 | 3,550 | 5,000 | 3,550 |
| 1995-09-20 | 3,610 | 3,610 | 3,570 | 3,570 | 7,000 | 3,570 |
| 1995-09-19 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 | 3,600 |
| 1995-09-18 | 3,650 | 3,650 | 3,600 | 3,600 | 34,000 | 3,600 |
| 1995-09-14 | 3,550 | 3,610 | 3,550 | 3,550 | 13,000 | 3,550 |
| 1995-09-13 | 3,520 | 3,550 | 3,520 | 3,550 | 3,000 | 3,550 |
| 1995-09-12 | 3,550 | 3,600 | 3,450 | 3,600 | 7,000 | 3,600 |
| 1995-09-11 | 3,400 | 3,500 | 3,400 | 3,500 | 8,000 | 3,500 |
| 1995-09-07 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1995-09-06 | 3,400 | 3,500 | 3,400 | 3,500 | 2,000 | 3,500 |
| 1995-09-01 | 3,440 | 3,500 | 3,400 | 3,500 | 6,000 | 3,500 |
| 1995-08-31 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 3,460 |
| 1995-08-30 | 3,460 | 3,460 | 3,460 | 3,460 | 5,000 | 3,460 |
| 1995-08-29 | 3,430 | 3,450 | 3,430 | 3,450 | 3,000 | 3,450 |
| 1995-08-25 | 3,450 | 3,450 | 3,440 | 3,440 | 3,000 | 3,440 |
| 1995-08-24 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1995-08-23 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1995-08-22 | 3,450 | 3,450 | 3,430 | 3,450 | 8,000 | 3,450 |
| 1995-08-21 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1995-08-18 | 3,460 | 3,460 | 3,450 | 3,450 | 13,000 | 3,450 |
| 1995-08-17 | 3,450 | 3,450 | 3,410 | 3,450 | 15,000 | 3,450 |
| 1995-08-16 | 3,420 | 3,550 | 3,420 | 3,450 | 23,000 | 3,450 |
| 1995-08-15 | 3,300 | 3,400 | 3,300 | 3,400 | 5,000 | 3,400 |
| 1995-08-14 | 3,410 | 3,410 | 3,350 | 3,350 | 6,000 | 3,350 |
| 1995-08-11 | 3,380 | 3,400 | 3,350 | 3,400 | 17,000 | 3,400 |
| 1995-08-10 | 3,230 | 3,300 | 3,230 | 3,300 | 11,000 | 3,300 |
| 1995-08-09 | 3,200 | 3,250 | 3,200 | 3,250 | 7,000 | 3,250 |
| 1995-08-08 | 3,070 | 3,110 | 3,060 | 3,110 | 6,000 | 3,110 |
| 1995-08-07 | 3,090 | 3,090 | 3,070 | 3,070 | 7,000 | 3,070 |
| 1995-08-04 | 3,110 | 3,110 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1995-08-03 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 3,070 |
| 1995-08-02 | 3,030 | 3,050 | 3,030 | 3,050 | 11,000 | 3,050 |
| 1995-08-01 | 3,040 | 3,040 | 3,040 | 3,040 | 10,000 | 3,040 |
| 1995-07-31 | 3,020 | 3,040 | 3,020 | 3,040 | 4,000 | 3,040 |
| 1995-07-28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1995-07-27 | 2,990 | 3,040 | 2,990 | 3,040 | 13,000 | 3,040 |
| 1995-07-26 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 | 3,040 |
| 1995-07-25 | 3,030 | 3,030 | 2,990 | 3,000 | 7,000 | 3,000 |
| 1995-07-24 | 3,030 | 3,030 | 3,000 | 3,030 | 4,000 | 3,030 |
| 1995-07-21 | 3,010 | 3,030 | 3,010 | 3,030 | 2,000 | 3,030 |
| 1995-07-20 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 3,010 |
| 1995-07-19 | 3,090 | 3,090 | 3,040 | 3,040 | 4,000 | 3,040 |
| 1995-07-18 | 3,220 | 3,220 | 3,100 | 3,100 | 19,000 | 3,100 |
| 1995-07-17 | 3,040 | 3,220 | 3,040 | 3,220 | 45,000 | 3,220 |
| 1995-07-14 | 2,960 | 3,050 | 2,960 | 3,050 | 41,000 | 3,050 |
| 1995-07-13 | 2,890 | 2,960 | 2,840 | 2,920 | 20,000 | 2,920 |
| 1995-07-12 | 2,820 | 2,920 | 2,820 | 2,900 | 29,000 | 2,900 |
| 1995-07-11 | 2,820 | 2,830 | 2,800 | 2,830 | 11,000 | 2,830 |
| 1995-07-10 | 2,850 | 2,850 | 2,800 | 2,830 | 47,000 | 2,830 |
| 1995-07-07 | 2,650 | 2,850 | 2,650 | 2,850 | 69,000 | 2,850 |
| 1995-07-06 | 2,640 | 2,670 | 2,630 | 2,630 | 6,000 | 2,630 |
| 1995-07-05 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1995-07-04 | 2,600 | 2,630 | 2,600 | 2,600 | 7,000 | 2,600 |
| 1995-07-03 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 | 2,600 |
| 1995-06-30 | 2,600 | 2,670 | 2,600 | 2,670 | 9,000 | 2,670 |
| 1995-06-29 | 2,600 | 2,630 | 2,580 | 2,580 | 25,000 | 2,580 |
| 1995-06-28 | 2,600 | 2,600 | 2,520 | 2,580 | 17,000 | 2,580 |
| 1995-06-27 | 2,600 | 2,600 | 2,510 | 2,580 | 13,000 | 2,580 |
| 1995-06-26 | 2,590 | 2,600 | 2,530 | 2,600 | 14,000 | 2,600 |
| 1995-06-23 | 2,510 | 2,630 | 2,500 | 2,630 | 18,000 | 2,630 |
| 1995-06-22 | 2,590 | 2,590 | 2,510 | 2,550 | 19,000 | 2,550 |
| 1995-06-21 | 2,440 | 2,600 | 2,440 | 2,600 | 29,000 | 2,600 |
| 1995-06-20 | 2,400 | 2,430 | 2,380 | 2,410 | 27,000 | 2,410 |
| 1995-06-19 | 2,250 | 2,430 | 2,250 | 2,430 | 13,000 | 2,430 |
| 1995-06-16 | 2,200 | 2,280 | 2,200 | 2,250 | 25,000 | 2,250 |
| 1995-06-15 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1995-06-14 | 2,160 | 2,230 | 2,150 | 2,230 | 16,000 | 2,230 |
| 1995-06-13 | 2,280 | 2,280 | 2,120 | 2,120 | 8,000 | 2,120 |
| 1995-06-09 | 2,400 | 2,400 | 2,300 | 2,390 | 19,000 | 2,390 |
| 1995-06-08 | 2,500 | 2,500 | 2,400 | 2,400 | 18,000 | 2,400 |
| 1995-06-07 | 2,500 | 2,540 | 2,500 | 2,540 | 16,000 | 2,540 |
| 1995-06-06 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1995-06-05 | 2,580 | 2,580 | 2,550 | 2,550 | 16,000 | 2,550 |
| 1995-06-02 | 2,650 | 2,660 | 2,580 | 2,600 | 20,000 | 2,600 |
| 1995-06-01 | 2,680 | 2,680 | 2,600 | 2,630 | 14,000 | 2,630 |
| 1995-05-31 | 2,650 | 2,730 | 2,580 | 2,680 | 38,000 | 2,680 |
| 1995-05-30 | 2,630 | 2,640 | 2,560 | 2,640 | 22,000 | 2,640 |
| 1995-05-29 | 2,630 | 2,630 | 2,550 | 2,610 | 19,000 | 2,610 |
| 1995-05-26 | 2,620 | 2,630 | 2,580 | 2,620 | 33,000 | 2,620 |
| 1995-05-25 | 2,590 | 2,640 | 2,550 | 2,580 | 65,000 | 2,580 |
| 1995-05-24 | 2,510 | 2,610 | 2,510 | 2,550 | 50,000 | 2,550 |
| 1995-05-23 | 2,550 | 2,600 | 2,450 | 2,600 | 49,000 | 2,600 |
| 1995-05-22 | 2,590 | 2,680 | 2,500 | 2,510 | 44,000 | 2,510 |
| 1995-05-19 | 2,700 | 2,700 | 2,600 | 2,600 | 212,000 | 2,600 |
| 1995-05-18 | 2,400 | 2,770 | 2,400 | 2,690 | 466,000 | 2,690 |
| 1995-05-17 | 2,200 | 2,400 | 2,200 | 2,370 | 206,000 | 2,370 |
| 1995-05-16 | 2,100 | 2,240 | 2,100 | 2,190 | 77,000 | 2,190 |
| 1995-05-15 | 2,160 | 2,160 | 2,100 | 2,100 | 24,000 | 2,100 |
| 1995-05-12 | 2,090 | 2,200 | 2,090 | 2,160 | 31,000 | 2,160 |
| 1995-05-11 | 2,110 | 2,110 | 2,050 | 2,050 | 23,000 | 2,050 |
| 1995-05-10 | 2,110 | 2,120 | 2,100 | 2,100 | 28,000 | 2,100 |
| 1995-05-09 | 2,220 | 2,220 | 2,120 | 2,120 | 36,000 | 2,120 |
| 1995-05-08 | 2,210 | 2,230 | 2,190 | 2,220 | 64,000 | 2,220 |
| 1995-05-02 | 2,160 | 2,240 | 2,150 | 2,190 | 251,000 | 2,190 |
| 1995-05-01 | 1,950 | 2,130 | 1,950 | 2,100 | 255,000 | 2,100 |
| 1995-04-28 | 1,900 | 1,950 | 1,880 | 1,920 | 95,000 | 1,920 |
| 1995-04-27 | 1,770 | 1,800 | 1,750 | 1,800 | 23,000 | 1,800 |
| 1995-04-26 | 1,750 | 1,750 | 1,720 | 1,720 | 17,000 | 1,720 |
| 1995-04-25 | 1,810 | 1,850 | 1,750 | 1,780 | 33,000 | 1,780 |
| 1995-04-24 | 1,750 | 1,800 | 1,750 | 1,800 | 30,000 | 1,800 |
| 1995-04-21 | 1,760 | 1,790 | 1,730 | 1,730 | 30,000 | 1,730 |
| 1995-04-20 | 1,690 | 1,700 | 1,660 | 1,700 | 7,000 | 1,700 |
| 1995-04-19 | 1,690 | 1,690 | 1,660 | 1,690 | 4,000 | 1,690 |
| 1995-04-18 | 1,730 | 1,760 | 1,670 | 1,760 | 8,000 | 1,760 |
| 1995-04-17 | 1,750 | 1,780 | 1,750 | 1,760 | 16,000 | 1,760 |
| 1995-04-14 | 1,790 | 1,790 | 1,750 | 1,780 | 8,000 | 1,780 |
| 1995-04-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1995-04-12 | 1,790 | 1,830 | 1,780 | 1,830 | 16,000 | 1,830 |
| 1995-04-11 | 1,800 | 1,800 | 1,790 | 1,800 | 11,000 | 1,800 |
| 1995-04-10 | 1,810 | 1,830 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1995-04-07 | 1,860 | 1,880 | 1,860 | 1,870 | 12,000 | 1,870 |
| 1995-04-06 | 1,900 | 1,930 | 1,880 | 1,900 | 20,000 | 1,900 |
| 1995-04-05 | 1,850 | 1,900 | 1,850 | 1,900 | 43,000 | 1,900 |
| 1995-04-04 | 1,850 | 1,900 | 1,850 | 1,880 | 15,000 | 1,880 |
| 1995-04-03 | 1,890 | 1,890 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1995-03-31 | 1,960 | 2,090 | 1,900 | 1,900 | 141,000 | 1,900 |
| 1995-03-30 | 1,750 | 1,940 | 1,750 | 1,940 | 86,000 | 1,940 |
| 1995-03-29 | 1,670 | 1,770 | 1,650 | 1,770 | 22,000 | 1,770 |
| 1995-03-28 | 1,640 | 1,690 | 1,640 | 1,650 | 20,000 | 1,650 |
| 1995-03-27 | 1,650 | 1,700 | 1,640 | 1,700 | 11,000 | 1,700 |
| 1995-03-24 | 1,640 | 1,640 | 1,590 | 1,640 | 17,000 | 1,640 |
| 1995-03-23 | 1,630 | 1,650 | 1,580 | 1,650 | 27,000 | 1,650 |
| 1995-03-22 | 1,640 | 1,660 | 1,620 | 1,630 | 22,000 | 1,630 |
| 1995-03-20 | 1,660 | 1,660 | 1,630 | 1,640 | 16,000 | 1,640 |
| 1995-03-17 | 1,610 | 1,700 | 1,610 | 1,690 | 25,000 | 1,690 |
| 1995-03-16 | 1,680 | 1,680 | 1,640 | 1,640 | 7,000 | 1,640 |
| 1995-03-15 | 1,690 | 1,750 | 1,680 | 1,680 | 29,000 | 1,680 |
| 1995-03-14 | 1,700 | 1,700 | 1,660 | 1,700 | 13,000 | 1,700 |
| 1995-03-13 | 1,770 | 1,770 | 1,700 | 1,710 | 9,000 | 1,710 |
| 1995-03-10 | 1,810 | 1,810 | 1,780 | 1,780 | 19,000 | 1,780 |
| 1995-03-09 | 1,780 | 1,870 | 1,780 | 1,820 | 24,000 | 1,820 |
| 1995-03-08 | 1,880 | 1,890 | 1,790 | 1,790 | 37,000 | 1,790 |
| 1995-03-07 | 1,850 | 1,920 | 1,760 | 1,890 | 123,000 | 1,890 |
| 1995-03-06 | 1,890 | 1,960 | 1,810 | 1,860 | 493,000 | 1,860 |
| 1995-03-03 | 1,860 | 1,860 | 1,860 | 1,860 | 439,000 | 1,860 |
分割・併合履歴 ： なし
