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 [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,900	2,040	1,900	2,040	11,100	2,040
1998-12-29	1,900	1,900	1,900	1,900	300	1,900
1998-12-28	1,890	1,900	1,890	1,900	200	1,900
1998-12-25	1,900	1,900	1,900	1,900	300	1,900
1998-12-24	1,940	1,940	1,900	1,900	500	1,900
1998-12-22	1,940	1,940	1,940	1,940	100	1,940
1998-12-21	1,940	1,940	1,940	1,940	400	1,940
1998-12-18	1,940	1,940	1,940	1,940	100	1,940
1998-12-17	1,890	1,970	1,890	1,970	200	1,970
1998-12-16	1,890	1,890	1,890	1,890	200	1,890
1998-12-11	1,800	1,810	1,750	1,810	3,000	1,810
1998-12-10	1,800	1,810	1,760	1,810	4,800	1,810
1998-12-09	1,800	1,800	1,800	1,800	600	1,800
1998-12-08	1,850	1,850	1,850	1,850	600	1,850
1998-12-07	1,860	1,860	1,860	1,860	100	1,860
1998-12-04	1,900	1,900	1,900	1,900	300	1,900
1998-12-02	1,960	1,960	1,960	1,960	200	1,960
1998-12-01	1,970	1,970	1,970	1,970	1,300	1,970
1998-11-30	1,970	1,970	1,970	1,970	9,800	1,970
1998-11-27	1,960	1,960	1,960	1,960	700	1,960
1998-11-26	1,970	1,970	1,970	1,970	100	1,970
1998-11-25	1,970	1,970	1,930	1,930	1,300	1,930
1998-11-24	1,970	1,970	1,970	1,970	100	1,970
1998-11-19	1,970	1,970	1,950	1,970	6,500	1,970
1998-11-18	1,970	1,970	1,970	1,970	2,000	1,970
1998-11-17	1,900	1,900	1,900	1,900	200	1,900
1998-11-16	1,900	1,900	1,900	1,900	200	1,900
1998-11-13	1,980	2,000	1,960	1,970	7,000	1,970
1998-11-11	2,040	2,040	2,010	2,040	5,200	2,040
1998-11-10	2,030	2,040	2,030	2,040	300	2,040
1998-11-09	1,860	2,000	1,860	2,000	1,200	2,000
1998-11-05	2,040	2,040	2,040	2,040	100	2,040
1998-11-04	2,050	2,050	2,050	2,050	300	2,050
1998-11-02	2,100	2,100	2,100	2,100	2,600	2,100
1998-10-30	2,100	2,300	2,100	2,260	1,600	2,260
1998-10-28	2,200	2,300	2,200	2,300	600	2,300
1998-10-27	1,800	2,200	1,800	2,200	1,200	2,200
1998-10-23	2,130	2,130	2,130	2,130	400	2,130
1998-10-22	2,000	2,130	2,000	2,130	800	2,130
1998-10-21	2,000	2,000	2,000	2,000	3,000	2,000
1998-10-20	2,000	2,000	2,000	2,000	1,500	2,000
1998-10-15	2,000	2,000	2,000	2,000	1,100	2,000
1998-10-14	2,000	2,120	2,000	2,000	2,000	2,000
1998-10-13	2,000	2,000	2,000	2,000	1,300	2,000
1998-10-09	2,000	2,000	2,000	2,000	300	2,000
1998-10-08	2,000	2,000	2,000	2,000	500	2,000
1998-10-07	2,100	2,100	2,000	2,000	3,100	2,000
1998-10-06	2,100	2,100	2,100	2,100	800	2,100
1998-10-02	2,200	2,200	2,200	2,200	200	2,200
1998-09-30	2,200	2,390	2,200	2,390	600	2,390
1998-09-29	2,090	2,200	2,090	2,200	1,600	2,200
1998-09-25	2,100	2,100	2,100	2,100	200	2,100
1998-09-24	1,750	1,800	1,750	1,800	15,500	1,800
1998-09-21	1,800	2,150	1,800	2,150	5,000	2,150
1998-09-14	1,850	2,020	1,850	2,020	3,300	2,020
1998-09-10	1,840	1,840	1,840	1,840	100	1,840
1998-09-04	2,150	2,150	2,150	2,150	200	2,150
1998-08-31	2,100	2,200	2,100	2,200	600	2,200
1998-08-28	2,100	2,100	2,100	2,100	200	2,100
1998-08-25	2,200	2,200	2,200	2,200	1,300	2,200
1998-08-24	2,170	2,170	2,150	2,150	8,600	2,150
1998-08-21	2,170	2,170	2,170	2,170	100	2,170
1998-08-20	1,920	1,950	1,900	1,900	20,800	1,900
1998-08-19	1,960	1,960	1,920	1,920	3,500	1,920
1998-08-18	2,150	2,150	1,950	1,950	13,800	1,950
1998-08-17	2,200	2,200	2,120	2,150	11,000	2,150
1998-08-14	2,070	2,200	2,070	2,200	1,200	2,200
1998-08-12	2,300	2,300	2,270	2,270	200	2,270
1998-08-07	2,470	2,470	2,470	2,470	100	2,470
1998-08-04	2,630	2,630	2,630	2,630	100	2,630
1998-07-31	2,680	2,680	2,680	2,680	100	2,680
1998-07-30	2,680	2,680	2,680	2,680	200	2,680
1998-07-28	2,590	2,590	2,590	2,590	100	2,590
1998-07-22	2,740	2,740	2,740	2,740	2,000	2,740
1998-07-21	2,700	2,700	2,700	2,700	100	2,700
1998-07-17	2,750	2,750	2,700	2,700	12,100	2,700
1998-07-16	2,800	2,800	2,750	2,750	3,000	2,750
1998-07-14	2,890	2,890	2,750	2,750	1,800	2,750
1998-07-13	2,900	2,900	2,900	2,900	1,500	2,900
1998-07-10	2,950	2,950	2,900	2,900	1,900	2,900
1998-07-09	2,990	2,990	2,960	2,960	700	2,960
1998-07-08	3,000	3,000	2,990	2,990	4,000	2,990
1998-07-07	2,840	3,000	2,840	3,000	1,800	3,000
1998-07-03	2,800	2,800	2,770	2,770	1,600	2,770
1998-07-02	2,700	2,740	2,700	2,740	2,000	2,740
1998-07-01	2,580	2,580	2,580	2,580	100	2,580
1998-06-30	2,520	2,590	2,520	2,590	3,000	2,590
1998-06-29	2,430	2,500	2,430	2,470	7,000	2,470
1998-06-26	2,430	2,430	2,430	2,430	4,500	2,430
1998-06-25	2,390	2,390	2,390	2,390	1,300	2,390
1998-06-24	2,330	2,350	2,330	2,350	2,900	2,350
1998-06-23	2,240	2,250	2,200	2,250	4,200	2,250
1998-06-19	2,200	2,200	2,200	2,200	1,000	2,200
1998-06-17	2,200	2,200	2,200	2,200	1,100	2,200
1998-06-16	2,210	2,210	2,200	2,200	1,400	2,200
1998-06-15	2,260	2,260	2,250	2,250	1,000	2,250
1998-06-12	2,190	2,270	2,190	2,270	4,000	2,270
1998-06-09	2,160	2,160	2,160	2,160	2,000	2,160
1998-06-05	2,110	2,160	2,080	2,160	3,400	2,160
1998-06-04	2,100	2,110	2,100	2,110	1,100	2,110
1998-06-03	2,100	2,100	2,100	2,100	900	2,100
1998-06-02	2,130	2,130	2,040	2,100	2,900	2,100
1998-06-01	2,020	2,140	2,020	2,130	2,500	2,130
1998-05-29	1,800	1,990	1,800	1,990	4,100	1,990
1998-05-28	1,800	1,900	1,800	1,800	13,500	1,800
1998-05-27	1,800	1,800	1,800	1,800	200	1,800
1998-05-26	1,750	1,750	1,750	1,750	4,200	1,750
1998-05-25	1,800	1,800	1,750	1,800	1,400	1,800
1998-05-22	1,750	1,750	1,750	1,750	1,800	1,750
1998-05-14	1,750	1,800	1,750	1,800	600	1,800
1998-05-13	1,650	1,650	1,600	1,600	19,900	1,600
1998-05-12	1,680	1,680	1,600	1,600	7,700	1,600
1998-05-11	1,700	1,700	1,650	1,680	6,000	1,680
1998-05-08	1,750	1,750	1,700	1,700	17,000	1,700
1998-05-07	1,750	1,750	1,750	1,750	5,000	1,750
1998-05-06	1,750	1,750	1,750	1,750	500	1,750
1998-05-01	1,750	1,750	1,750	1,750	300	1,750
1998-04-30	1,750	1,750	1,750	1,750	1,000	1,750
1998-04-28	1,680	1,750	1,680	1,750	4,100	1,750
1998-04-27	1,680	1,680	1,680	1,680	4,600	1,680
1998-04-24	1,710	1,710	1,620	1,680	8,500	1,680
1998-04-23	1,700	1,700	1,700	1,700	2,000	1,700
1998-04-22	1,780	1,780	1,780	1,780	3,500	1,780
1998-04-21	1,780	1,780	1,780	1,780	2,900	1,780
1998-04-20	1,780	1,780	1,780	1,780	700	1,780
1998-04-16	1,750	1,750	1,750	1,750	700	1,750
1998-04-08	1,630	1,840	1,630	1,800	3,800	1,800
1998-04-07	1,650	1,650	1,620	1,630	20,400	1,630
1998-04-06	1,630	1,630	1,600	1,600	5,000	1,600
1998-04-03	1,690	1,690	1,600	1,600	2,500	1,600
1998-04-02	1,680	1,680	1,680	1,680	4,500	1,680
1998-04-01	1,740	1,740	1,680	1,680	200	1,680
1998-03-31	1,800	1,800	1,750	1,750	2,800	1,750
1998-03-30	1,840	1,840	1,790	1,790	200	1,790
1998-03-27	1,870	1,870	1,800	1,800	1,700	1,800
1998-03-26	1,870	1,870	1,870	1,870	400	1,870
1998-03-25	1,880	1,880	1,880	1,880	1,600	1,880
1998-03-23	1,660	1,660	1,660	1,660	1,000	1,660
1998-03-20	1,650	1,650	1,600	1,650	3,300	1,650
1998-03-19	1,650	1,650	1,650	1,650	700	1,650
1998-03-18	1,650	1,650	1,650	1,650	100	1,650
1998-03-17	1,600	1,600	1,600	1,600	1,000	1,600
1998-03-16	1,600	1,600	1,600	1,600	400	1,600
1998-03-13	1,630	1,630	1,630	1,630	100	1,630
1998-03-12	1,600	1,600	1,590	1,600	23,200	1,600
1998-03-11	1,610	1,610	1,590	1,590	1,800	1,590
1998-03-10	1,630	1,630	1,630	1,630	1,000	1,630
1998-03-09	1,630	1,630	1,630	1,630	900	1,630
1998-03-06	1,650	1,650	1,630	1,630	7,500	1,630
1998-03-05	1,550	1,550	1,550	1,550	1,000	1,550
1998-03-04	1,560	1,560	1,550	1,550	6,000	1,550
1998-03-03	1,510	1,550	1,510	1,540	3,500	1,540
1998-03-02	1,500	1,500	1,500	1,500	1,700	1,500
1998-02-27	1,650	1,650	1,640	1,640	4,000	1,640
1998-02-25	1,450	1,470	1,430	1,470	3,000	1,470
1998-02-24	1,400	1,430	1,400	1,430	16,000	1,430
1998-02-23	1,330	1,380	1,330	1,380	4,000	1,380
1998-02-20	1,280	1,310	1,280	1,310	2,000	1,310
1998-02-16	1,310	1,310	1,310	1,310	1,000	1,310
1998-02-13	1,320	1,320	1,310	1,310	4,000	1,310
1998-02-12	1,330	1,330	1,300	1,300	8,000	1,300
1998-02-06	1,340	1,340	1,340	1,340	1,000	1,340
1998-02-03	1,400	1,400	1,310	1,310	3,000	1,310
1998-01-30	1,420	1,420	1,420	1,420	1,000	1,420
1998-01-29	1,430	1,430	1,430	1,430	2,000	1,430
1998-01-28	1,430	1,430	1,430	1,430	1,000	1,430
1998-01-27	1,450	1,450	1,440	1,450	5,000	1,450
1998-01-19	1,250	1,250	1,250	1,250	4,000	1,250
1998-01-16	1,250	1,250	1,250	1,250	1,000	1,250
1998-01-14	1,200	1,200	1,200	1,200	2,000	1,200
1998-01-08	1,300	1,300	1,280	1,300	14,000	1,300
1998-01-06	1,300	1,300	1,300	1,300	2,000	1,300

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

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 [1998年度]

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 [1998年度]