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 [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-304,9005,0004,8605,00010,8005,000
1999-12-294,8004,9004,7004,90020,0004,900
1999-12-284,7004,7504,5504,7006,3004,700
1999-12-274,5004,7504,5004,7502,8004,750
1999-12-244,5004,6504,5004,5203,4004,520
1999-12-224,5004,5504,3104,3107,6004,310
1999-12-214,8004,8004,5504,5509,7004,550
1999-12-204,8504,9004,7904,81014,3004,810
1999-12-174,8104,9004,7504,83023,1004,830
1999-12-164,6004,9004,5904,70040,4004,700
1999-12-154,3604,5004,3004,40018,0004,400
1999-12-144,2104,2504,1004,1606,7004,160
1999-12-134,5104,6004,3604,3601,3004,360
1999-12-104,3004,5504,2904,50038,1004,500
1999-12-094,4104,4104,2004,20015,1004,200
1999-12-084,6004,9604,5004,66034,7004,660
1999-12-074,5504,7104,5004,61055,5004,610
1999-12-064,2004,4504,2004,40029,1004,400
1999-12-033,9004,0003,7904,00065,7004,000
1999-12-024,1004,1503,9003,9005,7003,900
1999-12-014,2604,2604,0004,0005,2004,000
1999-11-304,2004,4004,2004,25013,4004,250
1999-11-294,4004,4004,2004,20013,0004,200
1999-11-264,3504,3904,1004,1008,0004,100
1999-11-254,4504,6004,3004,30037,1004,300
1999-11-244,0004,4804,0004,43046,1004,430
1999-11-224,0004,1003,8504,0005,3004,000
1999-11-194,1004,1003,9604,00011,7004,000
1999-11-184,1004,2003,9803,9803,3003,980
1999-11-174,3004,4004,2004,25023,4004,250
1999-11-164,4004,4804,0004,11031,7004,110
1999-11-153,8104,2003,8104,20027,2004,200
1999-11-123,6503,7503,5503,70034,3003,700
1999-11-113,6803,7003,5003,60016,8003,600
1999-11-103,6003,7503,6003,67014,1003,670
1999-11-093,6003,6003,5003,6005,9003,600
1999-11-083,6703,6703,5203,61013,7003,610
1999-11-053,5503,7503,5103,60011,3003,600
1999-11-043,6503,6503,4503,6509,2003,650
1999-11-023,6103,6503,5503,6501,4003,650
1999-11-013,8003,8003,6003,6009003,600
1999-10-293,5103,8003,5103,8006,6003,800
1999-10-283,6903,7003,5103,6903,1003,690
1999-10-273,7203,7503,7003,7505,7003,750
1999-10-263,8003,8003,8003,8001,1003,800
1999-10-253,6903,8003,5003,8006,3003,800
1999-10-223,6003,7003,5503,7001,8003,700
1999-10-213,7003,7803,7003,7006003,700
1999-10-203,6703,8003,6703,7003,5003,700
1999-10-193,4003,6703,3003,6703,2003,670
1999-10-183,3503,4003,2903,4004,3003,400
1999-10-153,6003,6003,3003,5006,6003,500
1999-10-143,6503,6503,5803,5802,7003,580
1999-10-133,7103,7103,6503,6808,0003,680
1999-10-123,9003,9003,7103,7103,3003,710
1999-10-083,6803,9803,6803,9003,8003,900
1999-10-073,8003,8003,6803,7003,0003,700
1999-10-063,8003,8103,7603,7703,6003,770
1999-10-053,9503,9503,7503,8102,0003,810
1999-10-043,9703,9703,8003,8502,6003,850
1999-10-013,9503,9803,7603,9804,7003,980
1999-09-303,7504,0003,7503,9507,4003,950
1999-09-293,7004,2003,7004,1006,4004,100
1999-09-283,6003,8003,6003,70021,3003,700
1999-09-273,6003,7003,6003,6402,8003,640
1999-09-243,8403,8403,5003,7008,1003,700
1999-09-224,1504,1503,8503,9504,0003,950
1999-09-214,4004,4004,2604,26012,2004,260
1999-09-204,2004,5504,1204,4006,7004,400
1999-09-174,3004,3004,1204,2004,0004,200
1999-09-164,5004,5004,2004,30048,7004,300
1999-09-144,7004,8004,6004,70071,5004,700
1999-09-134,2104,5504,1904,50047,8004,500
1999-09-103,8704,2003,6604,19040,1004,190
1999-09-093,8503,9003,8203,8807,5003,880
1999-09-083,9103,9103,8003,85013,6003,850
1999-09-074,0104,0303,9003,95029,7003,950
1999-09-064,0004,0903,9704,01048,9004,010
1999-09-033,8403,9003,7003,80029,1003,800
1999-09-023,7703,9003,7203,80031,9003,800
1999-09-013,4403,7803,3803,77032,4003,770
1999-08-313,5003,5103,4003,4504,6003,450
1999-08-303,1803,6803,1803,55013,6003,550
1999-08-273,1803,2003,1803,1803,7003,180
1999-08-263,1803,3003,1803,1902,6003,190
1999-08-253,3003,3003,1003,1708,1003,170
1999-08-243,2003,2503,1503,1505,9003,150
1999-08-233,2503,2703,2003,2007,5003,200
1999-08-203,2803,3103,2503,2502,9003,250
1999-08-193,2903,4003,2403,2502,4003,250
1999-08-183,4903,5003,2403,2403,1003,240
1999-08-173,5003,5003,3803,4807003,480
1999-08-163,3203,5003,3103,5001,2003,500
1999-08-133,3803,3803,2303,2301,4003,230
1999-08-123,2703,2703,2203,2301,8003,230
1999-08-113,2703,2703,2203,2502,2003,250
1999-08-103,2503,3003,2203,2702,6003,270
1999-08-093,3003,3003,2003,2102,0003,210
1999-08-063,3503,4003,3003,3003,4003,300
1999-08-053,5003,5003,2503,2508003,250
1999-08-043,5003,5103,5003,5005,1003,500
1999-08-033,5003,5003,4503,5004,0003,500
1999-08-023,5803,6003,4503,4504,1003,450
1999-07-303,3903,6003,3703,60012,8003,600
1999-07-293,4003,4403,3703,4001,6003,400
1999-07-283,4003,4003,3003,3007,6003,300
1999-07-273,3503,4103,3503,4001,1003,400
1999-07-263,2003,3503,2003,3503,5003,350
1999-07-233,4003,4003,2003,20024,4003,200
1999-07-223,6003,6003,4503,4508,8003,450
1999-07-213,6503,6503,5503,6005,5003,600
1999-07-193,6903,7503,6503,70029,3003,700
1999-07-163,6003,6003,5003,50015,7003,500
1999-07-153,6103,6103,5003,60014,2003,600
1999-07-143,6203,6803,6003,6008,7003,600
1999-07-133,8003,8003,5003,7009,0003,700
1999-07-123,5003,8003,5003,8005,5003,800
1999-07-093,6503,6503,5203,5205,3003,520
1999-07-083,8903,8903,6203,7003,5003,700
1999-07-074,0004,0003,7503,90014,0003,900
1999-07-064,0004,0003,9003,90019,7003,900
1999-07-054,0004,2003,9003,90018,5003,900
1999-07-024,0804,3004,0004,00042,6004,000
1999-07-013,6504,0003,6504,00072,3004,000
1999-06-303,5503,6303,4603,63025,2003,630
1999-06-293,4003,6503,3503,51048,0003,510
1999-06-283,3103,4003,2603,3406,2003,340
1999-06-253,4003,4403,2503,2607,6003,260
1999-06-243,3003,3003,2503,3009,2003,300
1999-06-233,2903,3003,2503,30015,7003,300
1999-06-223,4503,4803,2903,30017,2003,300
1999-06-213,3403,4803,3403,40028,4003,400
1999-06-183,1203,2903,1203,2909,6003,290
1999-06-173,1903,1903,1003,10016,0003,100
1999-06-163,1703,2003,1503,16011,7003,160
1999-06-153,2003,2003,1003,17011,9003,170
1999-06-143,4003,4003,1503,28015,3003,280
1999-06-113,4503,4503,3003,40013,6003,400
1999-06-103,2703,4503,2103,45017,9003,450
1999-06-093,4003,4003,2003,27013,4003,270
1999-06-083,4003,4003,3103,40015,0003,400
1999-06-073,5303,5803,3803,40033,8003,400
1999-06-043,2303,4803,2303,48060,3003,480
1999-06-033,1903,2503,0803,10021,5003,100
1999-06-023,1603,1603,0603,1409,4003,140
1999-06-013,1503,1603,0703,16010,6003,160
1999-05-313,2203,2203,1003,1604,0003,160
1999-05-283,1403,1502,9903,15015,8003,150
1999-05-273,3303,3303,1303,19046,0003,190
1999-05-262,9803,3002,9703,13090,7003,130
1999-05-252,8102,9802,8102,900144,8002,900
1999-05-243,3103,3103,3103,3106,9003,310
1999-05-213,8103,8103,8103,81033,6003,810
1999-05-204,2004,3504,2004,31010,2004,310
1999-05-194,2004,2004,0004,0904,8004,090
1999-05-184,2004,2504,1004,2005,5004,200
1999-05-174,4004,4004,1004,2004,5004,200
1999-05-144,4004,4004,2004,40015,6004,400
1999-05-134,0004,4004,0004,40024,4004,400
1999-05-124,1004,1004,0004,0007,0004,000
1999-05-114,2904,2903,9504,1005,2004,100
1999-05-104,3704,3704,2504,2901,7004,290
1999-05-074,3604,3904,2004,33012,7004,330
1999-05-064,3004,4004,2704,37015,6004,370
1999-04-304,0004,3004,0004,25018,2004,250
1999-04-284,1504,1503,9604,0008,4004,000
1999-04-274,3004,3004,0004,00012,1004,000
1999-04-264,3004,3404,1104,16012,4004,160
1999-04-234,1004,3004,0904,24019,3004,240
1999-04-223,6004,1003,6004,10019,5004,100
1999-04-213,6603,8103,6003,6008,9003,600
1999-04-203,9303,9303,6003,7605,3003,760
1999-04-194,0004,0003,8503,9505,2003,950
1999-04-164,0004,1003,8604,00013,5004,000
1999-04-154,0004,0003,8004,00020,7004,000
1999-04-143,9004,0003,7104,00017,8004,000
1999-04-134,2104,2103,8603,95010,4003,950
1999-04-124,3504,3504,2004,20017,4004,200
1999-04-094,2704,4504,2704,30039,2004,300
1999-04-084,4504,5004,2204,30012,3004,300
1999-04-074,6104,7004,3504,40026,0004,400
1999-04-064,8904,9804,3904,56055,5004,560
1999-04-055,2105,3504,8904,89049,8004,890
1999-04-024,5105,0104,4905,01086,0005,010
1999-04-014,1504,5104,1504,51098,2004,510
1999-03-314,1004,2203,9004,01053,6004,010
1999-03-303,8804,1303,7304,000110,4004,000
1999-03-293,6303,6303,4903,630106,7003,630
1999-03-263,0003,1303,0003,13068,0003,130
1999-03-252,7002,9302,7002,75039,3002,750
1999-03-242,5502,6902,5002,65013,6002,650
1999-03-232,5302,6502,5302,53031,8002,530
1999-03-192,5502,5502,4102,5305,9002,530
1999-03-182,6002,6002,5002,55016,0002,550
1999-03-172,6502,6802,5002,6805,9002,680
1999-03-162,7002,7002,6002,6807,2002,680
1999-03-152,7002,7002,6902,70015,2002,700
1999-03-122,5002,7002,5002,7008,7002,700
1999-03-112,5802,6602,3002,3006,1002,300
1999-03-102,7802,7802,6502,6608,2002,660
1999-03-092,8202,8602,7802,82011,8002,820
1999-03-082,6502,8502,6502,8009,3002,800
1999-03-052,7902,7902,5002,65049,3002,650
1999-03-042,8902,8902,7602,78010,3002,780
1999-03-032,9002,9202,8002,89011,5002,890
1999-03-022,9902,9902,7002,95022,1002,950
1999-03-013,0303,0402,8603,00022,0003,000
1999-02-262,8503,0702,7503,03080,2003,030
1999-02-252,5302,8902,5102,890161,2002,890
1999-02-242,3002,5002,2802,49070,9002,490
1999-02-232,3202,3302,2702,27016,9002,270
1999-02-222,2502,3802,2402,31014,6002,310
1999-02-192,3002,3002,2102,24013,7002,240
1999-02-182,3102,3302,1002,28058,0002,280
1999-02-172,3002,4002,2902,300127,6002,300
1999-02-162,1002,2502,1002,180157,3002,180
1999-02-151,8001,9601,8001,95068,1001,950
1999-02-121,7501,7501,7501,7502,0001,750
1999-02-101,8001,8001,7001,7005,2001,700
1999-02-091,8101,8101,8001,8006,3001,800
1999-02-081,8501,8501,8301,8302,1001,830
1999-02-051,8001,8501,8001,8003,4001,800
1999-02-041,8501,8501,8501,8502,0001,850
1999-02-031,8701,8701,8501,8509001,850
1999-02-021,8901,8901,8701,8701,9001,870
1999-02-011,8801,9001,8801,8903,5001,890
1999-01-291,8201,9001,8201,8809,4001,880
1999-01-281,8201,8201,8201,8201,6001,820
1999-01-251,8601,8601,8601,8603001,860
1999-01-221,7501,8001,7501,8002,7001,800
1999-01-211,8401,8401,8401,8401,1001,840
1999-01-201,8001,8501,8001,8501,9001,850
1999-01-191,7801,8901,7801,8509001,850
1999-01-181,9001,9001,9001,9008001,900
1999-01-141,9001,9001,9001,9001,1001,900
1999-01-131,9401,9401,9401,9402001,940
1999-01-121,9501,9501,9401,9401,7001,940
1999-01-111,9901,9901,9701,9802,7001,980
1999-01-081,9702,0001,9701,9703,3001,970
1999-01-071,9901,9901,9801,9805001,980
1999-01-061,9901,9901,9201,9502,2001,950
1999-01-051,9901,9901,9901,9905001,990
1999-01-042,0402,0402,0002,0003,1002,000

分割・併合履歴 : なし