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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	392	392	380	390	1,900	390
2002-12-27	375	392	375	390	3,400	390
2002-12-26	350	368	350	368	2,300	368
2002-12-25	340	358	340	358	3,900	358
2002-12-24	339	340	331	340	3,900	340
2002-12-20	340	340	339	340	1,900	340
2002-12-19	340	340	320	340	6,700	340
2002-12-18	345	345	330	345	2,300	345
2002-12-17	360	370	360	360	1,700	360
2002-12-16	360	360	350	350	1,600	350
2002-12-13	365	365	360	360	3,100	360
2002-12-12	370	370	366	366	1,500	366
2002-12-11	370	370	366	366	4,400	366
2002-12-10	375	380	365	366	4,700	366
2002-12-09	365	370	364	365	3,400	365
2002-12-06	374	374	370	370	900	370
2002-12-05	375	375	375	375	700	375
2002-12-04	399	410	380	380	11,700	380
2002-12-03	365	408	365	400	17,100	400
2002-12-02	390	400	370	370	15,800	370
2002-11-29	370	389	369	389	7,400	389
2002-11-28	326	380	326	375	21,800	375
2002-11-27	340	340	317	317	4,600	317
2002-11-26	360	360	326	350	11,700	350
2002-11-25	319	363	311	358	15,400	358
2002-11-22	304	310	290	301	5,900	301
2002-11-21	275	300	275	300	8,800	300
2002-11-20	280	280	240	250	24,000	250
2002-11-19	300	300	275	278	18,300	278
2002-11-18	300	320	280	305	19,800	305
2002-11-15	335	335	299	299	21,800	299
2002-11-14	400	400	323	330	22,400	330
2002-11-13	455	455	403	403	10,800	403
2002-11-12	465	465	455	455	600	455
2002-11-11	465	465	465	465	100	465
2002-11-08	470	470	470	470	2,400	470
2002-11-07	480	480	472	472	5,000	472
2002-11-06	490	490	475	480	3,000	480
2002-11-05	481	490	470	490	3,700	490
2002-11-01	471	480	471	480	200	480
2002-10-31	469	470	460	460	3,200	460
2002-10-30	500	500	460	470	4,100	470
2002-10-29	500	500	500	500	100	500
2002-10-28	480	495	480	485	5,800	485
2002-10-25	479	480	479	480	4,300	480
2002-10-24	480	480	465	465	900	465
2002-10-23	478	480	473	473	1,800	473
2002-10-22	490	490	481	485	4,700	485
2002-10-21	485	490	470	480	15,200	480
2002-10-18	484	500	470	470	6,100	470
2002-10-17	470	480	470	470	4,300	470
2002-10-16	480	490	475	480	7,900	480
2002-10-15	475	475	470	475	6,200	475
2002-10-11	470	475	461	470	3,900	470
2002-10-10	470	470	460	470	8,600	470
2002-10-09	489	489	475	480	5,100	480
2002-10-08	480	490	465	490	6,300	490
2002-10-07	490	490	465	465	7,300	465
2002-10-04	530	530	500	501	7,200	501
2002-10-03	580	580	540	550	4,000	550
2002-10-02	600	610	580	600	6,000	600
2002-10-01	580	580	570	580	1,900	580
2002-09-30	599	599	599	599	500	599
2002-09-27	600	600	583	590	1,500	590
2002-09-26	563	600	562	598	1,500	598
2002-09-25	600	600	560	560	700	560
2002-09-24	590	590	550	560	2,200	560
2002-09-20	580	600	580	590	2,800	590
2002-09-19	585	609	585	600	7,200	600
2002-09-18	555	580	554	580	600	580
2002-09-17	530	580	530	545	13,800	545
2002-09-13	570	570	530	530	3,000	530
2002-09-12	550	605	550	595	5,200	595
2002-09-11	530	580	530	580	6,100	580
2002-09-10	490	510	488	510	1,500	510
2002-09-09	490	490	490	490	100	490
2002-09-06	493	493	485	485	2,700	485
2002-09-05	480	492	480	492	700	492
2002-09-04	480	480	480	480	2,400	480
2002-09-03	486	486	481	481	800	481
2002-09-02	486	490	484	485	1,300	485
2002-08-30	484	484	483	483	300	483
2002-08-29	480	485	480	481	3,500	481
2002-08-28	500	500	480	490	18,000	490
2002-08-27	514	514	498	504	6,700	504
2002-08-26	525	526	500	509	8,600	509
2002-08-23	518	523	515	515	2,100	515
2002-08-22	500	509	500	500	5,000	500
2002-08-21	510	510	500	502	1,800	502
2002-08-20	519	519	500	500	3,700	500
2002-08-19	525	525	500	500	8,500	500
2002-08-16	526	526	520	525	2,700	525
2002-08-15	520	520	520	520	600	520
2002-08-14	570	570	502	510	3,400	510
2002-08-13	556	590	550	550	9,100	550
2002-08-12	494	550	494	550	3,700	550
2002-08-09	526	537	496	497	13,900	497
2002-08-08	540	545	535	536	7,200	536
2002-08-07	545	545	535	540	8,800	540
2002-08-06	550	553	538	540	11,100	540
2002-08-05	579	579	553	553	2,600	553
2002-08-02	595	595	580	580	1,100	580
2002-08-01	600	605	595	595	2,400	595
2002-07-31	600	600	590	600	3,900	600
2002-07-30	600	630	595	600	8,400	600
2002-07-29	543	576	542	576	8,600	576
2002-07-26	550	550	540	542	7,900	542
2002-07-25	560	580	550	550	12,300	550
2002-07-24	589	589	560	560	10,000	560
2002-07-23	600	600	582	582	6,900	582
2002-07-22	604	605	590	596	5,700	596
2002-07-19	610	616	604	608	3,400	608
2002-07-18	601	610	583	604	13,100	604
2002-07-17	634	634	600	600	8,700	600
2002-07-16	679	679	621	639	19,800	639
2002-07-15	679	685	674	674	25,100	674
2002-07-12	680	690	667	670	38,900	670
2002-07-11	720	720	661	662	26,900	662
2002-07-10	761	761	710	720	13,400	720
2002-07-09	799	799	760	760	3,500	760
2002-07-08	790	791	790	791	3,800	791
2002-07-05	790	791	790	790	2,800	790
2002-07-04	810	810	785	800	4,200	800
2002-07-03	809	820	791	820	700	820
2002-07-02	810	810	790	790	600	790
2002-07-01	800	805	786	786	10,600	786
2002-06-28	785	803	785	800	2,900	800
2002-06-27	780	785	760	780	7,400	780
2002-06-26	840	840	780	780	3,200	780
2002-06-25	850	854	840	840	3,500	840
2002-06-24	850	860	850	860	1,900	860
2002-06-21	840	850	840	850	1,300	850
2002-06-20	870	870	840	840	5,600	840
2002-06-19	890	890	890	890	700	890
2002-06-18	860	860	860	860	1,300	860
2002-06-17	880	880	880	880	200	880
2002-06-14	891	891	890	890	500	890
2002-06-13	882	882	870	882	1,800	882
2002-06-12	880	880	880	880	1,100	880
2002-06-11	920	920	920	920	200	920
2002-06-07	890	910	880	910	1,100	910
2002-06-06	910	910	890	890	2,000	890
2002-06-05	911	911	900	900	3,400	900
2002-06-04	940	940	910	910	1,600	910
2002-06-03	960	960	950	950	500	950
2002-05-31	960	960	930	950	3,100	950
2002-05-30	990	995	900	960	4,800	960
2002-05-29	940	999	940	999	3,800	999
2002-05-28	907	955	904	935	9,700	935
2002-05-27	895	904	893	893	4,100	893
2002-05-24	900	900	875	895	3,000	895
2002-05-23	909	909	872	872	6,300	872
2002-05-22	880	910	875	910	7,900	910
2002-05-21	900	900	850	880	15,400	880
2002-05-20	980	1,000	980	1,000	2,400	1,000
2002-05-17	930	970	930	970	2,500	970
2002-05-16	960	960	930	930	6,200	930
2002-05-15	969	969	949	960	2,700	960
2002-05-14	970	970	970	970	800	970
2002-05-13	970	970	960	970	1,500	970
2002-05-10	995	995	980	980	2,800	980
2002-05-09	1,000	1,000	995	995	400	995
2002-05-08	1,010	1,040	1,000	1,000	4,400	1,000
2002-05-07	1,020	1,020	1,020	1,020	900	1,020
2002-05-02	1,050	1,050	1,000	1,020	1,300	1,020
2002-05-01	1,030	1,040	1,020	1,020	2,100	1,020
2002-04-30	1,040	1,040	1,020	1,020	2,600	1,020
2002-04-26	1,050	1,050	1,050	1,050	400	1,050
2002-04-25	1,050	1,050	1,040	1,050	2,400	1,050
2002-04-24	1,030	1,030	1,030	1,030	600	1,030
2002-04-23	1,050	1,050	1,030	1,030	1,200	1,030
2002-04-22	1,040	1,050	1,040	1,050	800	1,050
2002-04-19	1,040	1,040	1,010	1,040	2,900	1,040
2002-04-18	1,040	1,040	1,030	1,040	1,400	1,040
2002-04-17	1,050	1,050	1,030	1,030	1,600	1,030
2002-04-16	1,040	1,050	1,030	1,050	1,700	1,050
2002-04-15	1,040	1,050	1,020	1,050	1,800	1,050
2002-04-12	1,050	1,050	1,010	1,030	6,700	1,030
2002-04-11	1,060	1,060	1,040	1,050	8,500	1,050
2002-04-10	1,050	1,050	1,040	1,050	10,200	1,050
2002-04-09	1,050	1,050	1,040	1,040	3,100	1,040
2002-04-08	1,050	1,060	1,030	1,030	14,400	1,030
2002-04-05	1,050	1,050	1,030	1,050	12,600	1,050
2002-04-04	1,030	1,070	1,030	1,050	8,200	1,050
2002-04-03	1,050	1,050	1,040	1,050	5,200	1,050
2002-04-02	1,100	1,100	1,050	1,050	6,800	1,050
2002-04-01	1,130	1,130	1,100	1,110	1,600	1,110
2002-03-29	1,080	1,150	1,080	1,150	2,000	1,150
2002-03-28	1,130	1,130	1,080	1,080	6,000	1,080
2002-03-27	1,170	1,170	1,130	1,140	1,500	1,140
2002-03-26	1,150	1,170	1,150	1,150	600	1,150
2002-03-25	1,160	1,210	1,150	1,210	1,600	1,210
2002-03-22	1,160	1,160	1,100	1,120	7,800	1,120
2002-03-20	1,200	1,200	1,150	1,150	7,800	1,150
2002-03-19	1,200	1,250	1,200	1,250	3,900	1,250
2002-03-18	1,280	1,280	1,250	1,250	1,200	1,250
2002-03-15	1,200	1,250	1,200	1,250	1,100	1,250
2002-03-14	1,200	1,250	1,180	1,250	4,500	1,250
2002-03-13	1,240	1,260	1,180	1,200	8,800	1,200
2002-03-12	1,390	1,400	1,350	1,350	4,500	1,350
2002-03-11	1,390	1,430	1,380	1,390	12,300	1,390
2002-03-08	1,380	1,380	1,320	1,380	15,100	1,380
2002-03-07	1,250	1,390	1,250	1,380	12,500	1,380
2002-03-06	1,200	1,250	1,200	1,210	2,000	1,210
2002-03-05	1,240	1,240	1,200	1,200	3,500	1,200
2002-03-04	1,210	1,240	1,180	1,200	7,900	1,200
2002-03-01	1,160	1,180	1,150	1,180	7,100	1,180
2002-02-28	1,080	1,190	1,080	1,110	5,400	1,110
2002-02-27	1,040	1,050	1,000	1,010	3,100	1,010
2002-02-26	1,090	1,090	1,030	1,030	2,200	1,030
2002-02-25	1,090	1,090	1,000	1,080	2,000	1,080
2002-02-22	999	1,000	990	1,000	2,100	1,000
2002-02-21	1,000	1,000	995	999	900	999
2002-02-20	1,000	1,000	999	1,000	1,800	1,000
2002-02-19	1,060	1,070	1,050	1,060	1,600	1,060
2002-02-18	1,080	1,080	1,050	1,050	2,200	1,050
2002-02-15	1,100	1,100	1,080	1,080	500	1,080
2002-02-14	1,160	1,180	1,100	1,100	1,700	1,100
2002-02-13	1,060	1,150	1,050	1,150	3,000	1,150
2002-02-12	1,020	1,060	1,020	1,020	3,200	1,020
2002-02-08	951	980	951	975	1,500	975
2002-02-07	934	950	925	950	2,900	950
2002-02-06	979	979	925	935	2,000	935
2002-02-05	990	990	960	980	2,000	980
2002-02-04	1,100	1,100	1,010	1,010	3,000	1,010
2002-02-01	1,170	1,170	1,090	1,120	2,500	1,120
2002-01-31	1,170	1,180	1,150	1,150	3,500	1,150
2002-01-30	1,180	1,180	1,150	1,170	2,800	1,170
2002-01-29	1,190	1,200	1,160	1,170	2,400	1,170
2002-01-28	1,180	1,190	1,170	1,170	1,300	1,170
2002-01-25	1,220	1,250	1,170	1,180	4,400	1,180
2002-01-24	1,170	1,200	1,160	1,180	2,400	1,180
2002-01-23	1,200	1,200	1,170	1,170	900	1,170
2002-01-22	1,150	1,220	1,150	1,220	2,900	1,220
2002-01-21	1,250	1,250	1,110	1,150	8,600	1,150
2002-01-18	1,310	1,400	1,190	1,280	22,000	1,280
2002-01-17	1,080	1,290	1,070	1,290	8,700	1,290
2002-01-16	1,120	1,170	1,080	1,090	6,100	1,090
2002-01-15	1,210	1,220	1,150	1,170	4,900	1,170
2002-01-11	1,320	1,400	1,250	1,250	10,900	1,250
2002-01-10	1,460	1,460	1,260	1,320	64,600	1,320
2002-01-09	1,260	1,260	1,260	1,260	12,200	1,260
2002-01-08	1,060	1,060	1,060	1,060	2,200	1,060
2002-01-07	960	960	960	960	3,700	960
2002-01-04	800	860	800	860	9,800	860

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 [2002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 [2002年度]