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 [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	739	760	739	760	5,700	760
2001-12-27	750	750	735	736	8,300	736
2001-12-26	752	760	740	740	18,200	740
2001-12-25	760	770	741	742	10,700	742
2001-12-21	780	780	761	770	3,600	770
2001-12-20	799	799	777	780	1,300	780
2001-12-19	810	810	800	800	4,500	800
2001-12-18	870	880	820	820	9,500	820
2001-12-17	850	860	850	860	13,700	860
2001-12-14	830	830	800	820	7,400	820
2001-12-13	862	882	830	850	8,500	850
2001-12-12	895	895	860	860	4,300	860
2001-12-11	905	910	890	890	6,200	890
2001-12-10	930	930	905	915	2,600	915
2001-12-07	969	969	910	930	5,700	930
2001-12-06	950	980	941	941	4,400	941
2001-12-05	990	990	955	955	3,400	955
2001-12-04	1,000	1,000	951	951	4,500	951
2001-12-03	1,040	1,040	1,000	1,000	4,500	1,000
2001-11-30	1,020	1,120	1,020	1,040	4,600	1,040
2001-11-29	1,020	1,020	987	1,000	15,900	1,000
2001-11-28	1,100	1,110	1,030	1,030	11,100	1,030
2001-11-27	1,190	1,190	1,090	1,100	21,700	1,100
2001-11-26	1,190	1,190	1,150	1,150	5,900	1,150
2001-11-22	1,170	1,230	1,160	1,230	2,000	1,230
2001-11-21	1,160	1,180	1,150	1,150	4,500	1,150
2001-11-20	1,210	1,210	1,100	1,170	17,000	1,170
2001-11-19	1,360	1,360	1,180	1,200	13,500	1,200
2001-11-16	1,400	1,440	1,350	1,360	16,500	1,360
2001-11-15	1,120	1,300	1,120	1,300	18,200	1,300
2001-11-14	1,210	1,250	1,050	1,100	18,900	1,100
2001-11-13	1,300	1,300	1,170	1,200	11,300	1,200
2001-11-12	1,300	1,340	1,250	1,300	8,900	1,300
2001-11-09	1,390	1,450	1,280	1,300	20,900	1,300
2001-11-08	1,410	1,480	1,360	1,370	31,600	1,370
2001-11-07	1,590	1,590	1,350	1,350	67,200	1,350
2001-11-06	1,640	1,640	1,640	1,640	18,700	1,640
2001-11-05	1,940	1,940	1,940	1,940	5,300	1,940
2001-11-02	2,280	2,340	2,150	2,340	900	2,340
2001-11-01	2,270	2,280	2,270	2,280	200	2,280
2001-10-31	2,120	2,400	2,120	2,280	4,400	2,280
2001-10-29	2,200	2,450	2,050	2,450	2,900	2,450
2001-10-26	2,250	2,430	2,250	2,250	3,000	2,250
2001-10-25	2,390	2,460	2,300	2,450	3,900	2,450
2001-10-24	2,400	2,450	2,400	2,450	1,100	2,450
2001-10-23	2,200	2,500	2,200	2,400	3,400	2,400
2001-10-22	2,360	2,360	2,300	2,300	200	2,300
2001-10-19	2,190	2,320	2,000	2,320	2,100	2,320
2001-10-18	2,000	2,200	2,000	2,190	700	2,190
2001-10-17	1,980	1,980	1,960	1,960	1,600	1,960
2001-10-16	1,980	1,980	1,950	1,980	400	1,980
2001-10-15	1,990	1,990	1,960	1,960	300	1,960
2001-10-12	1,980	1,980	1,980	1,980	100	1,980
2001-10-11	1,980	1,980	1,980	1,980	100	1,980
2001-10-09	2,000	2,000	2,000	2,000	100	2,000
2001-10-05	2,000	2,000	2,000	2,000	100	2,000
2001-10-04	2,000	2,000	1,950	2,000	600	2,000
2001-10-03	2,000	2,000	2,000	2,000	200	2,000
2001-10-02	2,000	2,000	1,990	1,990	600	1,990
2001-10-01	2,000	2,000	2,000	2,000	100	2,000
2001-09-25	2,040	2,040	1,920	2,000	500	2,000
2001-09-21	1,910	1,910	1,910	1,910	300	1,910
2001-09-20	1,970	1,970	1,970	1,970	100	1,970
2001-09-19	2,000	2,000	1,990	1,990	400	1,990
2001-09-18	2,000	2,000	2,000	2,000	200	2,000
2001-09-17	1,830	1,830	1,830	1,830	200	1,830
2001-09-14	1,900	2,050	1,900	2,050	1,500	2,050
2001-09-13	1,800	1,900	1,800	1,900	1,200	1,900
2001-09-12	1,980	1,980	1,820	1,820	1,100	1,820
2001-09-11	2,000	2,000	1,960	2,000	1,100	2,000
2001-09-10	2,010	2,010	2,000	2,000	200	2,000
2001-09-07	2,100	2,100	2,100	2,100	200	2,100
2001-09-06	2,080	2,100	2,080	2,100	200	2,100
2001-09-05	2,110	2,120	2,110	2,120	600	2,120
2001-09-04	2,210	2,210	2,120	2,120	600	2,120
2001-09-03	2,300	2,300	2,300	2,300	1,100	2,300
2001-08-31	2,290	2,300	2,250	2,300	800	2,300
2001-08-30	2,300	2,300	2,300	2,300	400	2,300
2001-08-29	2,250	2,300	2,250	2,300	1,100	2,300
2001-08-28	2,250	2,250	2,250	2,250	300	2,250
2001-08-27	2,250	2,250	2,250	2,250	100	2,250
2001-08-24	2,400	2,400	2,300	2,300	1,800	2,300
2001-08-21	2,300	2,400	2,300	2,400	200	2,400
2001-08-20	2,320	2,320	2,300	2,300	1,400	2,300
2001-08-17	2,300	2,310	2,300	2,310	300	2,310
2001-08-16	2,300	2,340	2,300	2,340	500	2,340
2001-08-14	2,430	2,430	2,400	2,400	600	2,400
2001-08-13	2,470	2,470	2,470	2,470	300	2,470
2001-08-10	2,450	2,450	2,450	2,450	700	2,450
2001-08-09	2,370	2,480	2,310	2,480	1,900	2,480
2001-08-08	2,500	2,500	2,410	2,410	1,400	2,410
2001-08-07	2,340	2,500	2,340	2,450	4,500	2,450
2001-08-06	2,250	2,300	2,200	2,300	1,200	2,300
2001-08-03	2,160	2,270	2,160	2,250	800	2,250
2001-08-02	2,280	2,370	2,100	2,100	2,000	2,100
2001-08-01	2,220	2,230	2,200	2,200	2,500	2,200
2001-07-31	2,020	2,200	2,000	2,200	3,600	2,200
2001-07-30	2,010	2,010	1,980	2,000	3,200	2,000
2001-07-27	2,100	2,100	1,980	1,980	5,800	1,980
2001-07-26	2,070	2,150	2,070	2,120	1,200	2,120
2001-07-25	2,090	2,090	2,030	2,030	2,600	2,030
2001-07-24	2,060	2,080	2,060	2,080	1,200	2,080
2001-07-23	2,160	2,170	2,100	2,100	1,000	2,100
2001-07-19	2,180	2,200	2,180	2,200	200	2,200
2001-07-18	2,360	2,360	2,200	2,200	300	2,200
2001-07-17	2,380	2,380	2,380	2,380	100	2,380
2001-07-16	2,380	2,380	2,380	2,380	100	2,380
2001-07-13	2,450	2,450	2,450	2,450	200	2,450
2001-07-11	2,250	2,250	2,160	2,160	2,600	2,160
2001-07-10	2,300	2,300	2,250	2,250	1,000	2,250
2001-07-09	2,400	2,400	2,400	2,400	100	2,400
2001-07-06	2,480	2,480	2,450	2,450	300	2,450
2001-07-05	2,500	2,500	2,500	2,500	800	2,500
2001-07-04	2,600	2,600	2,500	2,500	400	2,500
2001-07-03	2,600	2,600	2,600	2,600	100	2,600
2001-07-02	2,620	2,620	2,610	2,610	1,100	2,610
2001-06-29	2,620	2,630	2,620	2,630	200	2,630
2001-06-28	2,650	2,650	2,630	2,630	900	2,630
2001-06-27	2,590	2,610	2,590	2,610	200	2,610
2001-06-25	2,570	2,570	2,570	2,570	1,000	2,570
2001-06-22	2,410	2,450	2,400	2,450	4,400	2,450
2001-06-21	2,550	2,550	2,400	2,400	2,200	2,400
2001-06-20	2,600	2,600	2,600	2,600	200	2,600
2001-06-19	2,800	2,800	2,700	2,700	1,000	2,700
2001-06-14	2,660	2,890	2,660	2,890	500	2,890
2001-06-13	2,800	2,800	2,750	2,750	1,100	2,750
2001-06-11	2,870	2,870	2,870	2,870	300	2,870
2001-06-08	2,880	2,920	2,880	2,920	700	2,920
2001-06-07	2,680	2,880	2,680	2,880	2,300	2,880
2001-06-06	2,780	2,820	2,660	2,660	2,200	2,660
2001-06-05	2,890	2,890	2,890	2,890	200	2,890
2001-06-04	2,890	2,890	2,890	2,890	100	2,890
2001-06-01	2,900	2,900	2,900	2,900	100	2,900
2001-05-31	2,850	2,900	2,850	2,900	600	2,900
2001-05-28	2,780	3,000	2,700	3,000	4,500	3,000
2001-05-25	2,900	2,900	2,830	2,830	600	2,830
2001-05-24	2,880	2,880	2,850	2,850	1,300	2,850
2001-05-23	2,950	3,000	2,900	2,930	2,900	2,930
2001-05-22	3,030	3,100	2,960	2,960	5,100	2,960
2001-05-21	3,090	3,110	3,000	3,100	4,800	3,100
2001-05-18	3,020	3,100	2,850	3,100	1,700	3,100
2001-05-17	2,900	3,100	2,840	3,030	7,300	3,030
2001-05-16	2,990	2,990	2,900	2,900	6,400	2,900
2001-05-15	3,200	3,200	2,950	3,100	10,400	3,100
2001-05-14	3,350	3,470	3,300	3,450	2,900	3,450
2001-05-11	3,350	3,350	3,280	3,280	1,000	3,280
2001-05-10	3,300	3,350	3,300	3,350	400	3,350
2001-05-09	3,490	3,500	3,300	3,300	3,400	3,300
2001-05-08	3,190	3,550	3,190	3,500	6,900	3,500
2001-05-07	3,250	3,300	3,200	3,200	2,800	3,200
2001-05-02	3,280	3,300	3,250	3,250	1,400	3,250
2001-05-01	3,110	3,280	3,100	3,280	4,400	3,280
2001-04-27	3,250	3,250	3,060	3,110	3,800	3,110
2001-04-25	3,250	3,250	3,250	3,250	200	3,250
2001-04-24	3,090	3,280	3,090	3,280	500	3,280
2001-04-23	3,270	3,270	3,050	3,100	1,400	3,100
2001-04-20	3,150	3,280	3,150	3,280	200	3,280
2001-04-19	3,300	3,300	3,300	3,300	400	3,300
2001-04-18	3,000	3,300	3,000	3,300	2,400	3,300
2001-04-17	3,000	3,000	3,000	3,000	300	3,000
2001-04-16	3,000	3,000	3,000	3,000	700	3,000
2001-04-13	3,050	3,050	3,000	3,000	600	3,000
2001-04-12	3,050	3,050	3,030	3,030	600	3,030
2001-04-11	3,050	3,050	3,050	3,050	1,200	3,050
2001-04-10	3,050	3,050	3,050	3,050	1,400	3,050
2001-04-09	3,050	3,050	3,050	3,050	1,100	3,050
2001-04-06	3,050	3,050	3,050	3,050	1,000	3,050
2001-04-05	3,040	3,050	2,950	3,050	1,900	3,050
2001-04-04	3,040	3,040	3,000	3,000	200	3,000
2001-04-03	3,050	3,050	3,000	3,050	2,800	3,050
2001-04-02	3,040	3,050	3,040	3,050	1,100	3,050
2001-03-30	2,910	3,050	2,850	3,050	2,200	3,050
2001-03-29	3,000	3,000	2,950	2,950	300	2,950
2001-03-28	3,070	3,070	2,980	3,000	4,100	3,000
2001-03-27	3,080	3,080	3,080	3,080	1,100	3,080
2001-03-26	3,050	3,050	3,050	3,050	1,200	3,050
2001-03-23	3,040	3,050	3,040	3,050	400	3,050
2001-03-22	3,000	3,100	3,000	3,000	1,500	3,000
2001-03-21	2,830	2,970	2,830	2,970	1,500	2,970
2001-03-19	2,890	2,890	2,830	2,830	1,000	2,830
2001-03-16	2,900	2,900	2,800	2,800	600	2,800
2001-03-15	2,780	2,800	2,750	2,770	1,800	2,770
2001-03-14	2,710	2,790	2,700	2,790	1,100	2,790
2001-03-13	2,850	2,900	2,700	2,700	1,000	2,700
2001-03-12	2,810	2,940	2,810	2,940	1,000	2,940
2001-03-09	2,850	2,970	2,850	2,850	2,900	2,850
2001-03-08	2,920	2,920	2,820	2,820	2,200	2,820
2001-03-07	2,950	2,950	2,880	2,890	3,200	2,890
2001-03-06	2,890	2,900	2,880	2,900	2,000	2,900
2001-03-05	2,900	2,900	2,850	2,890	1,700	2,890
2001-03-02	2,970	2,970	2,910	2,910	2,300	2,910
2001-03-01	2,970	2,970	2,970	2,970	1,100	2,970
2001-02-28	2,950	3,000	2,800	3,000	3,000	3,000
2001-02-27	3,000	3,000	2,950	2,970	2,500	2,970
2001-02-26	2,950	3,000	2,900	3,000	3,200	3,000
2001-02-23	3,010	3,010	2,960	2,990	3,000	2,990
2001-02-22	3,040	3,040	2,960	3,000	3,200	3,000
2001-02-21	3,000	3,100	3,000	3,100	2,100	3,100
2001-02-20	3,050	3,050	3,000	3,000	3,100	3,000
2001-02-19	3,100	3,100	3,000	3,000	3,000	3,000
2001-02-16	3,160	3,180	3,150	3,150	1,900	3,150
2001-02-15	3,160	3,160	3,150	3,150	4,700	3,150
2001-02-14	2,960	3,190	2,910	3,150	8,900	3,150
2001-02-13	2,950	2,950	2,900	2,950	3,200	2,950
2001-02-09	2,750	2,900	2,660	2,900	3,400	2,900
2001-02-08	3,280	3,280	2,800	2,800	5,500	2,800
2001-02-07	2,630	2,990	2,630	2,990	6,500	2,990
2001-02-06	2,630	2,650	2,560	2,590	6,000	2,590
2001-02-05	2,680	2,700	2,610	2,610	2,900	2,610
2001-02-02	2,500	2,800	2,500	2,800	10,400	2,800
2001-02-01	2,220	2,450	2,220	2,450	1,100	2,450
2001-01-31	2,390	2,390	2,210	2,210	400	2,210
2001-01-30	2,490	2,490	2,400	2,400	700	2,400
2001-01-29	2,410	2,450	2,410	2,450	400	2,450
2001-01-26	2,400	2,500	2,400	2,400	1,600	2,400
2001-01-25	2,400	2,450	2,400	2,450	1,700	2,450
2001-01-24	2,400	2,400	2,400	2,400	300	2,400
2001-01-23	2,320	2,390	2,300	2,390	1,400	2,390
2001-01-22	2,350	2,400	2,300	2,320	3,700	2,320
2001-01-19	2,390	2,400	2,300	2,300	1,800	2,300
2001-01-18	2,200	2,350	2,200	2,350	3,000	2,350
2001-01-17	2,100	2,200	2,100	2,200	700	2,200
2001-01-16	2,170	2,200	2,100	2,200	900	2,200
2001-01-15	2,090	2,250	2,090	2,250	600	2,250
2001-01-12	1,800	2,100	1,800	2,100	1,500	2,100
2001-01-11	2,040	2,040	1,800	1,800	2,700	1,800
2001-01-10	2,200	2,200	2,020	2,050	1,000	2,050
2001-01-09	2,300	2,300	2,250	2,250	300	2,250
2001-01-05	2,300	2,300	2,300	2,300	100	2,300
2001-01-04	2,390	2,400	2,390	2,400	300	2,400

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2001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 [2001年度]