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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-12-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-12-25 | 1,170 | 1,170 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1997-12-17 | 1,160 | 1,240 | 1,160 | 1,240 | 11,000 | 1,240 |
| 1997-12-16 | 1,250 | 1,250 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1997-12-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-12-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-11-28 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-11-27 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1997-11-26 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 1,200 |
| 1997-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1997-11-21 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 1,300 |
| 1997-11-20 | 1,260 | 1,390 | 1,260 | 1,280 | 30,000 | 1,280 |
| 1997-11-19 | 1,260 | 1,270 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1997-11-18 | 1,260 | 1,270 | 1,200 | 1,260 | 13,000 | 1,260 |
| 1997-11-17 | 1,170 | 1,240 | 1,170 | 1,240 | 15,000 | 1,240 |
| 1997-11-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-11-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-11-12 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1997-11-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-11-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-11-06 | 1,190 | 1,200 | 1,180 | 1,180 | 21,000 | 1,180 |
| 1997-11-05 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1997-11-04 | 1,350 | 1,350 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1997-10-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1997-10-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-10-23 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,630 |
| 1997-10-20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1997-10-16 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1997-10-15 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1997-10-14 | 1,650 | 1,760 | 1,620 | 1,760 | 9,000 | 1,760 |
| 1997-10-13 | 1,660 | 1,660 | 1,660 | 1,660 | 16,000 | 1,660 |
| 1997-10-08 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 | 1,260 |
| 1997-10-07 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1997-10-03 | 2,000 | 2,000 | 1,940 | 1,940 | 6,000 | 1,940 |
| 1997-10-02 | 2,080 | 2,090 | 2,080 | 2,090 | 9,000 | 2,090 |
| 1997-10-01 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1997-09-30 | 2,080 | 2,120 | 2,080 | 2,120 | 2,000 | 2,120 |
| 1997-09-26 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1997-09-25 | 2,390 | 2,400 | 2,390 | 2,400 | 5,000 | 2,400 |
| 1997-09-24 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1997-09-19 | 2,780 | 2,800 | 2,780 | 2,800 | 6,000 | 2,800 |
| 1997-09-18 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 2,780 |
| 1997-09-17 | 2,860 | 2,860 | 2,860 | 2,860 | 10,000 | 2,860 |
| 1997-09-11 | 2,940 | 2,950 | 2,900 | 2,940 | 10,000 | 2,940 |
| 1997-09-10 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1997-09-04 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1997-09-03 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 3,450 |
| 1997-09-02 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1997-08-28 | 3,850 | 3,850 | 3,850 | 3,850 | 4,000 | 3,850 |
| 1997-08-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1997-08-25 | 4,100 | 4,100 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1997-08-22 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1997-08-21 | 4,100 | 4,200 | 4,100 | 4,200 | 3,000 | 4,200 |
| 1997-08-18 | 4,000 | 4,000 | 3,940 | 3,970 | 8,000 | 3,970 |
| 1997-08-14 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1997-08-13 | 4,000 | 4,000 | 4,000 | 4,000 | 7,000 | 4,000 |
| 1997-08-11 | 4,120 | 4,120 | 4,120 | 4,120 | 3,000 | 4,120 |
| 1997-08-07 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1997-08-05 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1997-08-04 | 4,360 | 4,360 | 4,350 | 4,350 | 4,000 | 4,350 |
| 1997-07-29 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 4,590 |
| 1997-07-18 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 1997-07-15 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1997-07-09 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 1997-07-03 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-07-02 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-07-01 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-06-30 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1997-06-27 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 | 4,800 |
| 1997-06-26 | 4,850 | 4,850 | 4,780 | 4,800 | 15,000 | 4,800 |
| 1997-06-25 | 4,900 | 4,900 | 4,850 | 4,900 | 6,000 | 4,900 |
| 1997-06-20 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 1997-06-18 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 1997-06-16 | 5,000 | 5,000 | 5,000 | 5,000 | 11,000 | 5,000 |
| 1997-06-13 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1997-06-12 | 4,710 | 4,710 | 4,700 | 4,700 | 7,000 | 4,700 |
| 1997-06-04 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 1997-06-03 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-06-02 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1997-05-30 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 4,800 |
| 1997-05-29 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-05-22 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1997-05-21 | 4,800 | 4,850 | 4,800 | 4,850 | 8,000 | 4,850 |
| 1997-05-20 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 4,850 |
| 1997-05-19 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 4,800 |
| 1997-05-16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-05-08 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1997-05-02 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1997-04-30 | 4,600 | 4,700 | 4,600 | 4,700 | 2,000 | 4,700 |
| 1997-04-28 | 4,470 | 4,500 | 4,460 | 4,460 | 9,000 | 4,460 |
| 1997-04-25 | 4,490 | 4,500 | 4,490 | 4,500 | 4,000 | 4,500 |
| 1997-04-24 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1997-04-23 | 4,350 | 4,450 | 4,350 | 4,450 | 2,000 | 4,450 |
| 1997-04-22 | 4,360 | 4,360 | 4,350 | 4,350 | 7,000 | 4,350 |
| 1997-04-21 | 4,300 | 4,400 | 4,300 | 4,400 | 10,000 | 4,400 |
| 1997-04-18 | 4,330 | 4,400 | 4,320 | 4,350 | 22,000 | 4,350 |
| 1997-04-17 | 4,420 | 4,420 | 4,420 | 4,420 | 2,000 | 4,420 |
| 1997-04-09 | 4,510 | 4,510 | 4,510 | 4,510 | 2,000 | 4,510 |
| 1997-04-04 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 1997-04-03 | 5,060 | 5,060 | 5,020 | 5,020 | 3,000 | 5,020 |
| 1997-03-26 | 5,050 | 5,050 | 5,030 | 5,050 | 4,000 | 5,050 |
| 1997-03-21 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 1997-03-18 | 5,000 | 5,000 | 4,980 | 4,980 | 2,000 | 4,980 |
| 1997-03-14 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1997-03-13 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1997-03-12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1997-03-11 | 4,800 | 4,900 | 4,800 | 4,900 | 2,000 | 4,900 |
| 1997-03-07 | 4,890 | 4,890 | 4,890 | 4,890 | 2,000 | 4,890 |
| 1997-03-04 | 4,900 | 4,900 | 4,890 | 4,890 | 2,000 | 4,890 |
| 1997-03-03 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1997-02-27 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 1997-02-26 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 1997-02-25 | 4,770 | 4,800 | 4,770 | 4,800 | 2,000 | 4,800 |
| 1997-02-24 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 4,770 |
| 1997-02-21 | 4,790 | 4,800 | 4,790 | 4,800 | 5,000 | 4,800 |
| 1997-02-20 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 1997-02-19 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-02-18 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1997-02-17 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 4,800 |
| 1997-02-14 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-02-13 | 4,800 | 4,810 | 4,800 | 4,800 | 7,000 | 4,800 |
| 1997-02-12 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,790 |
| 1997-02-06 | 4,700 | 4,800 | 4,700 | 4,800 | 9,000 | 4,800 |
| 1997-02-05 | 4,910 | 4,950 | 4,910 | 4,950 | 2,000 | 4,950 |
| 1997-02-04 | 4,800 | 4,950 | 4,800 | 4,950 | 4,000 | 4,950 |
| 1997-02-03 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1997-01-31 | 4,700 | 4,850 | 4,700 | 4,800 | 14,000 | 4,800 |
| 1997-01-30 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 4,800 |
| 1997-01-29 | 4,770 | 4,800 | 4,770 | 4,800 | 3,000 | 4,800 |
| 1997-01-28 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1997-01-27 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 4,850 |
| 1997-01-24 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 | 4,850 |
| 1997-01-23 | 4,850 | 4,940 | 4,850 | 4,940 | 4,000 | 4,940 |
| 1997-01-22 | 4,980 | 4,980 | 4,850 | 4,850 | 8,000 | 4,850 |
| 1997-01-21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1997-01-20 | 5,130 | 5,130 | 5,050 | 5,050 | 3,000 | 5,050 |
| 1997-01-17 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 | 5,150 |
| 1997-01-16 | 5,100 | 5,200 | 5,100 | 5,200 | 13,000 | 5,200 |
| 1997-01-14 | 5,290 | 5,300 | 5,290 | 5,300 | 4,000 | 5,300 |
| 1997-01-10 | 5,400 | 5,400 | 5,300 | 5,300 | 3,000 | 5,300 |
| 1997-01-08 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 5,500 |
| 1997-01-07 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 1997-01-06 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
分割・併合履歴 ： なし
