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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 5,490 |
| 1996-12-27 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 5,490 |
| 1996-12-25 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 5,450 |
| 1996-12-24 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 | 5,500 |
| 1996-12-20 | 5,480 | 5,500 | 5,480 | 5,500 | 2,000 | 5,500 |
| 1996-12-19 | 5,480 | 5,480 | 5,480 | 5,480 | 1,000 | 5,480 |
| 1996-12-18 | 5,490 | 5,490 | 5,490 | 5,490 | 2,000 | 5,490 |
| 1996-12-16 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 | 5,500 |
| 1996-12-13 | 5,490 | 5,500 | 5,490 | 5,500 | 2,000 | 5,500 |
| 1996-12-12 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 5,490 |
| 1996-12-11 | 5,400 | 5,490 | 5,400 | 5,490 | 4,000 | 5,490 |
| 1996-12-10 | 5,400 | 5,400 | 5,400 | 5,400 | 7,000 | 5,400 |
| 1996-12-09 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-12-06 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-12-05 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-12-04 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 5,450 |
| 1996-12-03 | 5,500 | 5,500 | 5,450 | 5,450 | 8,000 | 5,450 |
| 1996-12-02 | 5,500 | 5,500 | 5,500 | 5,500 | 7,000 | 5,500 |
| 1996-11-29 | 5,510 | 5,510 | 5,480 | 5,510 | 14,000 | 5,510 |
| 1996-11-27 | 5,500 | 5,500 | 5,500 | 5,500 | 9,000 | 5,500 |
| 1996-11-21 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-11-20 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-11-19 | 5,390 | 5,400 | 5,390 | 5,400 | 4,000 | 5,400 |
| 1996-11-18 | 5,390 | 5,390 | 5,390 | 5,390 | 1,000 | 5,390 |
| 1996-11-15 | 5,350 | 5,390 | 5,350 | 5,390 | 3,000 | 5,390 |
| 1996-11-14 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 5,350 |
| 1996-11-13 | 5,350 | 5,350 | 5,350 | 5,350 | 3,000 | 5,350 |
| 1996-11-11 | 5,290 | 5,300 | 5,290 | 5,300 | 4,000 | 5,300 |
| 1996-11-07 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 5,300 |
| 1996-11-06 | 5,300 | 5,300 | 5,300 | 5,300 | 7,000 | 5,300 |
| 1996-11-05 | 5,340 | 5,340 | 5,270 | 5,300 | 12,000 | 5,300 |
| 1996-11-01 | 5,360 | 5,360 | 5,340 | 5,340 | 2,000 | 5,340 |
| 1996-10-31 | 5,350 | 5,370 | 5,350 | 5,370 | 2,000 | 5,370 |
| 1996-10-25 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-10-24 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 5,450 |
| 1996-10-22 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-10-18 | 5,450 | 5,450 | 5,450 | 5,450 | 6,000 | 5,450 |
| 1996-10-16 | 5,450 | 5,450 | 5,450 | 5,450 | 10,000 | 5,450 |
| 1996-10-15 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 | 5,400 |
| 1996-10-14 | 5,400 | 5,400 | 5,400 | 5,400 | 14,000 | 5,400 |
| 1996-10-07 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-10-04 | 5,450 | 5,450 | 5,400 | 5,400 | 6,000 | 5,400 |
| 1996-10-03 | 5,490 | 5,490 | 5,490 | 5,490 | 2,000 | 5,490 |
| 1996-10-02 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 | 5,500 |
| 1996-10-01 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 5,490 |
| 1996-09-30 | 5,300 | 5,500 | 5,300 | 5,500 | 3,000 | 5,500 |
| 1996-09-27 | 5,300 | 5,410 | 5,300 | 5,400 | 9,000 | 5,400 |
| 1996-09-26 | 5,300 | 5,400 | 5,300 | 5,400 | 2,000 | 5,400 |
| 1996-09-19 | 5,500 | 5,500 | 5,180 | 5,180 | 4,000 | 5,180 |
| 1996-09-13 | 5,180 | 5,180 | 5,180 | 5,180 | 2,000 | 5,180 |
| 1996-09-12 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 5,200 |
| 1996-09-06 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 5,200 |
| 1996-09-05 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 5,200 |
| 1996-09-04 | 5,160 | 5,160 | 5,160 | 5,160 | 1,000 | 5,160 |
| 1996-08-30 | 5,200 | 5,200 | 5,160 | 5,160 | 3,000 | 5,160 |
| 1996-08-27 | 5,100 | 5,160 | 5,100 | 5,160 | 3,000 | 5,160 |
| 1996-08-26 | 5,100 | 5,160 | 5,100 | 5,160 | 6,000 | 5,160 |
| 1996-08-23 | 5,160 | 5,160 | 5,160 | 5,160 | 2,000 | 5,160 |
| 1996-08-22 | 5,200 | 5,200 | 5,160 | 5,160 | 5,000 | 5,160 |
| 1996-08-21 | 5,100 | 5,200 | 5,100 | 5,200 | 6,000 | 5,200 |
| 1996-08-20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-08-19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-08-16 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-08-15 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-08-13 | 4,740 | 4,800 | 4,740 | 4,800 | 2,000 | 4,800 |
| 1996-08-12 | 4,740 | 4,740 | 4,740 | 4,740 | 10,000 | 4,740 |
| 1996-08-08 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 1996-08-07 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-08-05 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 1996-08-02 | 5,100 | 5,100 | 5,050 | 5,050 | 2,000 | 5,050 |
| 1996-08-01 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 5,100 |
| 1996-07-31 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 1996-07-30 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 1996-07-26 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-07-25 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 | 5,000 |
| 1996-07-24 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-07-23 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-07-22 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1996-07-19 | 5,000 | 5,080 | 5,000 | 5,080 | 16,000 | 5,080 |
| 1996-07-18 | 5,160 | 5,160 | 5,150 | 5,150 | 2,000 | 5,150 |
| 1996-07-17 | 5,170 | 5,170 | 5,170 | 5,170 | 1,000 | 5,170 |
| 1996-07-16 | 5,180 | 5,180 | 5,180 | 5,180 | 1,000 | 5,180 |
| 1996-07-12 | 5,220 | 5,220 | 5,220 | 5,220 | 4,000 | 5,220 |
| 1996-07-11 | 5,240 | 5,240 | 5,230 | 5,230 | 5,000 | 5,230 |
| 1996-07-10 | 5,240 | 5,240 | 5,240 | 5,240 | 5,000 | 5,240 |
| 1996-07-08 | 5,250 | 5,250 | 5,250 | 5,250 | 5,000 | 5,250 |
| 1996-07-04 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 5,200 |
| 1996-07-02 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 | 5,400 |
| 1996-07-01 | 5,450 | 5,450 | 5,400 | 5,400 | 8,000 | 5,400 |
| 1996-06-28 | 5,300 | 5,450 | 5,300 | 5,450 | 4,000 | 5,450 |
| 1996-06-25 | 5,330 | 5,330 | 5,310 | 5,310 | 10,000 | 5,310 |
| 1996-06-24 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-06-20 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 1996-06-19 | 5,400 | 5,400 | 5,400 | 5,400 | 5,000 | 5,400 |
| 1996-06-18 | 5,400 | 5,400 | 5,400 | 5,400 | 10,000 | 5,400 |
| 1996-06-17 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 5,450 |
| 1996-06-14 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 5,500 |
| 1996-06-12 | 5,300 | 5,300 | 5,300 | 5,300 | 6,000 | 5,300 |
| 1996-06-10 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 5,300 |
| 1996-06-05 | 5,400 | 5,400 | 5,400 | 5,400 | 4,000 | 5,400 |
| 1996-06-04 | 5,450 | 5,450 | 5,350 | 5,400 | 3,000 | 5,400 |
| 1996-06-03 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 5,450 |
| 1996-05-31 | 5,250 | 5,300 | 5,250 | 5,300 | 6,000 | 5,300 |
| 1996-05-30 | 5,290 | 5,290 | 5,250 | 5,250 | 6,000 | 5,250 |
| 1996-05-29 | 5,100 | 5,300 | 5,100 | 5,300 | 2,000 | 5,300 |
| 1996-05-28 | 5,250 | 5,300 | 5,000 | 5,000 | 17,000 | 5,000 |
| 1996-05-27 | 5,300 | 5,300 | 5,300 | 5,300 | 9,000 | 5,300 |
| 1996-05-23 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 1996-05-22 | 5,440 | 5,450 | 5,440 | 5,450 | 11,000 | 5,450 |
| 1996-05-21 | 5,450 | 5,450 | 5,450 | 5,450 | 4,000 | 5,450 |
| 1996-05-20 | 5,400 | 5,500 | 5,400 | 5,450 | 3,000 | 5,450 |
| 1996-05-16 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 5,400 |
| 1996-05-15 | 5,410 | 5,410 | 5,410 | 5,410 | 2,000 | 5,410 |
| 1996-05-13 | 5,410 | 5,410 | 5,410 | 5,410 | 2,000 | 5,410 |
| 1996-05-10 | 5,400 | 5,410 | 5,400 | 5,410 | 3,000 | 5,410 |
| 1996-05-09 | 5,420 | 5,420 | 5,410 | 5,410 | 5,000 | 5,410 |
| 1996-05-08 | 5,420 | 5,420 | 5,410 | 5,410 | 5,000 | 5,410 |
| 1996-05-02 | 5,400 | 5,410 | 5,400 | 5,410 | 4,000 | 5,410 |
| 1996-05-01 | 5,390 | 5,390 | 5,390 | 5,390 | 2,000 | 5,390 |
| 1996-04-30 | 5,500 | 5,500 | 5,400 | 5,400 | 4,000 | 5,400 |
| 1996-04-26 | 5,400 | 5,500 | 5,400 | 5,500 | 2,000 | 5,500 |
| 1996-04-25 | 5,370 | 5,400 | 5,300 | 5,400 | 8,000 | 5,400 |
| 1996-04-24 | 5,290 | 5,300 | 5,290 | 5,300 | 6,000 | 5,300 |
| 1996-04-23 | 5,290 | 5,340 | 5,290 | 5,290 | 3,000 | 5,290 |
| 1996-04-19 | 5,270 | 5,370 | 5,270 | 5,370 | 3,000 | 5,370 |
| 1996-04-18 | 5,390 | 5,390 | 5,390 | 5,390 | 4,000 | 5,390 |
| 1996-04-17 | 5,270 | 5,490 | 5,270 | 5,490 | 10,000 | 5,490 |
| 1996-04-16 | 5,270 | 5,300 | 5,270 | 5,300 | 6,000 | 5,300 |
| 1996-04-15 | 5,250 | 5,260 | 5,190 | 5,250 | 9,000 | 5,250 |
| 1996-04-12 | 5,150 | 5,150 | 5,150 | 5,150 | 6,000 | 5,150 |
| 1996-04-11 | 5,020 | 5,150 | 5,020 | 5,150 | 6,000 | 5,150 |
| 1996-04-10 | 5,000 | 5,000 | 5,000 | 5,000 | 10,000 | 5,000 |
| 1996-04-09 | 5,000 | 5,000 | 4,990 | 5,000 | 5,000 | 5,000 |
| 1996-04-08 | 4,930 | 4,930 | 4,900 | 4,900 | 6,000 | 4,900 |
| 1996-04-05 | 4,710 | 4,850 | 4,710 | 4,850 | 10,000 | 4,850 |
| 1996-04-02 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 1996-03-29 | 4,650 | 4,740 | 4,640 | 4,700 | 14,000 | 4,700 |
| 1996-03-28 | 4,590 | 4,640 | 4,590 | 4,640 | 5,000 | 4,640 |
| 1996-03-27 | 4,500 | 4,500 | 4,490 | 4,490 | 10,000 | 4,490 |
| 1996-03-26 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 4,480 |
| 1996-03-25 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-03-21 | 4,480 | 4,480 | 4,480 | 4,480 | 2,000 | 4,480 |
| 1996-03-19 | 4,530 | 4,530 | 4,530 | 4,530 | 7,000 | 4,530 |
| 1996-03-18 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 4,480 |
| 1996-03-15 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 | 4,400 |
| 1996-03-14 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1996-03-13 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 4,500 |
| 1996-03-12 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-03-07 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 | 4,500 |
| 1996-03-06 | 4,650 | 4,650 | 4,500 | 4,500 | 5,000 | 4,500 |
| 1996-03-05 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 | 4,870 |
| 1996-03-04 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 | 4,870 |
| 1996-02-29 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 4,740 |
| 1996-02-26 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 | 4,750 |
| 1996-02-22 | 4,550 | 4,550 | 4,500 | 4,500 | 4,000 | 4,500 |
| 1996-02-20 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1996-02-19 | 4,520 | 4,520 | 4,480 | 4,500 | 15,000 | 4,500 |
| 1996-02-14 | 4,740 | 4,740 | 4,600 | 4,650 | 6,000 | 4,650 |
| 1996-02-13 | 4,750 | 4,750 | 4,740 | 4,740 | 4,000 | 4,740 |
| 1996-02-09 | 4,600 | 4,750 | 4,600 | 4,750 | 2,000 | 4,750 |
| 1996-02-08 | 4,600 | 4,750 | 4,600 | 4,750 | 4,000 | 4,750 |
| 1996-02-07 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 4,600 |
| 1996-02-05 | 4,590 | 4,600 | 4,590 | 4,600 | 4,000 | 4,600 |
| 1996-02-02 | 4,720 | 4,720 | 4,600 | 4,600 | 7,000 | 4,600 |
| 1996-01-31 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 4,750 |
| 1996-01-24 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1996-01-23 | 4,760 | 4,770 | 4,650 | 4,750 | 8,000 | 4,750 |
| 1996-01-22 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 4,770 |
| 1996-01-19 | 4,810 | 4,810 | 4,780 | 4,780 | 4,000 | 4,780 |
| 1996-01-18 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
| 1996-01-12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1996-01-08 | 5,150 | 5,150 | 5,050 | 5,050 | 2,000 | 5,050 |
| 1996-01-05 | 5,150 | 5,150 | 5,110 | 5,150 | 13,000 | 5,150 |
分割・併合履歴 ： なし
