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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 963 | 965 | 930 | 955 | 15,100 | 955 |
| 2005-12-29 | 930 | 965 | 930 | 955 | 17,200 | 955 |
| 2005-12-28 | 935 | 935 | 922 | 927 | 14,600 | 927 |
| 2005-12-27 | 940 | 943 | 931 | 939 | 11,700 | 939 |
| 2005-12-26 | 938 | 950 | 934 | 940 | 26,600 | 940 |
| 2005-12-22 | 920 | 940 | 905 | 905 | 12,400 | 905 |
| 2005-12-21 | 900 | 930 | 899 | 920 | 21,100 | 920 |
| 2005-12-20 | 910 | 912 | 900 | 902 | 16,900 | 902 |
| 2005-12-19 | 870 | 909 | 865 | 905 | 34,200 | 905 |
| 2005-12-16 | 854 | 880 | 851 | 870 | 21,800 | 870 |
| 2005-12-15 | 836 | 870 | 835 | 860 | 23,900 | 860 |
| 2005-12-14 | 850 | 850 | 838 | 844 | 12,700 | 844 |
| 2005-12-13 | 850 | 850 | 844 | 848 | 9,300 | 848 |
| 2005-12-12 | 834 | 850 | 834 | 850 | 16,300 | 850 |
| 2005-12-09 | 815 | 835 | 815 | 835 | 7,300 | 835 |
| 2005-12-08 | 820 | 835 | 810 | 812 | 9,700 | 812 |
| 2005-12-07 | 840 | 845 | 806 | 840 | 10,700 | 840 |
| 2005-12-06 | 850 | 850 | 833 | 845 | 11,300 | 845 |
| 2005-12-05 | 855 | 861 | 852 | 852 | 22,200 | 852 |
| 2005-12-02 | 850 | 860 | 834 | 855 | 16,800 | 855 |
| 2005-12-01 | 855 | 865 | 845 | 855 | 11,000 | 855 |
| 2005-11-30 | 865 | 880 | 861 | 865 | 17,800 | 865 |
| 2005-11-29 | 820 | 864 | 820 | 858 | 41,700 | 858 |
| 2005-11-28 | 803 | 835 | 803 | 826 | 24,300 | 826 |
| 2005-11-25 | 800 | 811 | 797 | 803 | 15,800 | 803 |
| 2005-11-24 | 800 | 810 | 800 | 800 | 8,400 | 800 |
| 2005-11-22 | 800 | 810 | 797 | 801 | 18,400 | 801 |
| 2005-11-21 | 799 | 800 | 790 | 800 | 6,000 | 800 |
| 2005-11-18 | 785 | 788 | 782 | 783 | 4,900 | 783 |
| 2005-11-17 | 777 | 790 | 775 | 778 | 12,200 | 778 |
| 2005-11-16 | 791 | 796 | 776 | 776 | 10,200 | 776 |
| 2005-11-15 | 797 | 800 | 785 | 799 | 12,400 | 799 |
| 2005-11-14 | 775 | 815 | 774 | 800 | 22,500 | 800 |
| 2005-11-11 | 780 | 780 | 755 | 770 | 19,400 | 770 |
| 2005-11-10 | 788 | 790 | 776 | 785 | 5,900 | 785 |
| 2005-11-09 | 794 | 798 | 765 | 797 | 15,600 | 797 |
| 2005-11-08 | 805 | 810 | 791 | 801 | 20,000 | 801 |
| 2005-11-07 | 809 | 820 | 805 | 815 | 23,200 | 815 |
| 2005-11-04 | 844 | 844 | 815 | 819 | 89,000 | 819 |
| 2005-11-02 | 790 | 790 | 777 | 784 | 9,800 | 784 |
| 2005-11-01 | 765 | 810 | 764 | 796 | 35,700 | 796 |
| 2005-10-31 | 765 | 770 | 760 | 766 | 12,800 | 766 |
| 2005-10-28 | 760 | 772 | 760 | 765 | 12,600 | 765 |
| 2005-10-27 | 763 | 775 | 758 | 768 | 16,500 | 768 |
| 2005-10-26 | 750 | 765 | 743 | 762 | 11,100 | 762 |
| 2005-10-25 | 755 | 759 | 745 | 750 | 10,000 | 750 |
| 2005-10-24 | 764 | 766 | 755 | 758 | 14,500 | 758 |
| 2005-10-21 | 735 | 789 | 735 | 766 | 34,000 | 766 |
| 2005-10-20 | 726 | 740 | 726 | 739 | 15,800 | 739 |
| 2005-10-19 | 720 | 724 | 720 | 724 | 2,500 | 724 |
| 2005-10-18 | 727 | 727 | 719 | 720 | 6,600 | 720 |
| 2005-10-17 | 733 | 733 | 720 | 727 | 8,300 | 727 |
| 2005-10-14 | 720 | 722 | 719 | 720 | 11,600 | 720 |
| 2005-10-13 | 729 | 729 | 722 | 722 | 5,000 | 722 |
| 2005-10-12 | 736 | 737 | 724 | 724 | 7,900 | 724 |
| 2005-10-11 | 738 | 738 | 725 | 737 | 14,000 | 737 |
| 2005-10-07 | 709 | 743 | 708 | 730 | 13,800 | 730 |
| 2005-10-06 | 720 | 720 | 710 | 710 | 6,300 | 710 |
| 2005-10-05 | 720 | 721 | 720 | 720 | 3,400 | 720 |
| 2005-10-04 | 723 | 723 | 714 | 720 | 5,500 | 720 |
| 2005-10-03 | 721 | 725 | 710 | 725 | 7,300 | 725 |
| 2005-09-30 | 700 | 707 | 700 | 705 | 3,100 | 705 |
| 2005-09-29 | 705 | 706 | 695 | 700 | 7,500 | 700 |
| 2005-09-28 | 710 | 715 | 700 | 705 | 7,800 | 705 |
| 2005-09-27 | 720 | 720 | 695 | 695 | 6,100 | 695 |
| 2005-09-26 | 720 | 734 | 720 | 722 | 12,400 | 722 |
| 2005-09-22 | 720 | 720 | 715 | 715 | 8,000 | 715 |
| 2005-09-21 | 720 | 735 | 720 | 720 | 10,500 | 720 |
| 2005-09-20 | 720 | 735 | 716 | 730 | 16,000 | 730 |
| 2005-09-16 | 689 | 709 | 689 | 709 | 15,700 | 709 |
| 2005-09-15 | 697 | 697 | 690 | 690 | 9,300 | 690 |
| 2005-09-14 | 680 | 693 | 680 | 693 | 17,900 | 693 |
| 2005-09-13 | 708 | 708 | 699 | 699 | 2,800 | 699 |
| 2005-09-12 | 710 | 710 | 701 | 701 | 500 | 701 |
| 2005-09-09 | 705 | 706 | 702 | 705 | 12,200 | 705 |
| 2005-09-08 | 701 | 710 | 700 | 700 | 12,600 | 700 |
| 2005-09-07 | 707 | 715 | 707 | 709 | 3,700 | 709 |
| 2005-09-06 | 720 | 729 | 717 | 717 | 9,200 | 717 |
| 2005-09-05 | 742 | 750 | 721 | 722 | 24,600 | 722 |
| 2005-09-02 | 700 | 738 | 696 | 717 | 39,800 | 717 |
| 2005-09-01 | 690 | 692 | 687 | 692 | 8,600 | 692 |
| 2005-08-31 | 694 | 694 | 686 | 686 | 4,300 | 686 |
| 2005-08-30 | 694 | 695 | 694 | 695 | 700 | 695 |
| 2005-08-29 | 686 | 694 | 686 | 694 | 4,300 | 694 |
| 2005-08-26 | 690 | 693 | 680 | 682 | 1,900 | 682 |
| 2005-08-25 | 690 | 690 | 678 | 688 | 4,700 | 688 |
| 2005-08-24 | 690 | 695 | 690 | 694 | 2,500 | 694 |
| 2005-08-23 | 686 | 693 | 686 | 693 | 1,600 | 693 |
| 2005-08-22 | 695 | 695 | 679 | 690 | 7,400 | 690 |
| 2005-08-19 | 696 | 698 | 696 | 696 | 400 | 696 |
| 2005-08-18 | 690 | 695 | 690 | 695 | 1,500 | 695 |
| 2005-08-17 | 687 | 690 | 687 | 687 | 5,300 | 687 |
| 2005-08-16 | 688 | 688 | 676 | 687 | 800 | 687 |
| 2005-08-15 | 684 | 688 | 658 | 688 | 5,600 | 688 |
| 2005-08-12 | 689 | 689 | 683 | 684 | 2,000 | 684 |
| 2005-08-11 | 685 | 685 | 681 | 683 | 1,500 | 683 |
| 2005-08-10 | 684 | 685 | 667 | 685 | 5,900 | 685 |
| 2005-08-09 | 672 | 685 | 672 | 685 | 900 | 685 |
| 2005-08-08 | 665 | 673 | 665 | 666 | 3,100 | 666 |
| 2005-08-05 | 675 | 675 | 665 | 665 | 3,100 | 665 |
| 2005-08-04 | 690 | 690 | 680 | 680 | 2,500 | 680 |
| 2005-08-03 | 690 | 693 | 690 | 690 | 7,800 | 690 |
| 2005-08-02 | 695 | 695 | 690 | 690 | 2,700 | 690 |
| 2005-08-01 | 695 | 696 | 693 | 693 | 3,400 | 693 |
| 2005-07-29 | 686 | 695 | 686 | 695 | 2,800 | 695 |
| 2005-07-28 | 696 | 696 | 690 | 690 | 3,000 | 690 |
| 2005-07-27 | 697 | 697 | 693 | 697 | 5,200 | 697 |
| 2005-07-26 | 688 | 699 | 688 | 695 | 6,200 | 695 |
| 2005-07-25 | 690 | 690 | 683 | 690 | 1,900 | 690 |
| 2005-07-22 | 690 | 693 | 690 | 690 | 6,900 | 690 |
| 2005-07-21 | 687 | 693 | 687 | 690 | 4,100 | 690 |
| 2005-07-20 | 687 | 691 | 687 | 687 | 5,400 | 687 |
| 2005-07-19 | 680 | 685 | 680 | 685 | 4,100 | 685 |
| 2005-07-15 | 669 | 677 | 669 | 675 | 2,000 | 675 |
| 2005-07-14 | 668 | 671 | 668 | 669 | 3,600 | 669 |
| 2005-07-13 | 666 | 670 | 661 | 662 | 4,600 | 662 |
| 2005-07-12 | 670 | 673 | 665 | 667 | 5,800 | 667 |
| 2005-07-11 | 669 | 670 | 654 | 665 | 4,500 | 665 |
| 2005-07-08 | 665 | 670 | 636 | 670 | 4,800 | 670 |
| 2005-07-07 | 673 | 673 | 666 | 666 | 2,000 | 666 |
| 2005-07-06 | 673 | 675 | 673 | 673 | 2,300 | 673 |
| 2005-07-05 | 671 | 673 | 670 | 670 | 4,300 | 670 |
| 2005-07-04 | 671 | 671 | 666 | 668 | 5,600 | 668 |
| 2005-07-01 | 676 | 680 | 670 | 670 | 4,800 | 670 |
| 2005-06-30 | 680 | 683 | 675 | 676 | 4,700 | 676 |
| 2005-06-29 | 673 | 680 | 673 | 680 | 2,300 | 680 |
| 2005-06-28 | 675 | 676 | 671 | 673 | 700 | 673 |
| 2005-06-27 | 672 | 677 | 671 | 676 | 3,700 | 676 |
| 2005-06-24 | 675 | 676 | 672 | 672 | 2,400 | 672 |
| 2005-06-23 | 669 | 677 | 669 | 677 | 3,500 | 677 |
| 2005-06-22 | 663 | 669 | 662 | 665 | 7,800 | 665 |
| 2005-06-21 | 671 | 675 | 661 | 661 | 4,200 | 661 |
| 2005-06-20 | 669 | 670 | 650 | 667 | 4,800 | 667 |
| 2005-06-17 | 664 | 669 | 660 | 669 | 5,800 | 669 |
| 2005-06-16 | 665 | 665 | 657 | 664 | 1,500 | 664 |
| 2005-06-15 | 662 | 670 | 651 | 665 | 2,500 | 665 |
| 2005-06-14 | 650 | 661 | 649 | 661 | 1,600 | 661 |
| 2005-06-13 | 648 | 650 | 647 | 650 | 5,300 | 650 |
| 2005-06-10 | 647 | 648 | 647 | 647 | 3,200 | 647 |
| 2005-06-09 | 646 | 649 | 646 | 648 | 2,000 | 648 |
| 2005-06-08 | 649 | 649 | 646 | 646 | 900 | 646 |
| 2005-06-07 | 650 | 650 | 647 | 649 | 1,300 | 649 |
| 2005-06-06 | 635 | 660 | 632 | 660 | 2,800 | 660 |
| 2005-06-03 | 630 | 634 | 630 | 631 | 900 | 631 |
| 2005-06-02 | 631 | 637 | 630 | 630 | 7,300 | 630 |
| 2005-06-01 | 631 | 640 | 625 | 631 | 3,900 | 631 |
| 2005-05-31 | 623 | 631 | 623 | 630 | 6,300 | 630 |
| 2005-05-30 | 626 | 626 | 621 | 626 | 4,400 | 626 |
| 2005-05-27 | 633 | 633 | 626 | 626 | 3,500 | 626 |
| 2005-05-26 | 635 | 635 | 633 | 633 | 900 | 633 |
| 2005-05-25 | 635 | 639 | 635 | 636 | 2,100 | 636 |
| 2005-05-24 | 643 | 644 | 639 | 640 | 6,000 | 640 |
| 2005-05-23 | 645 | 650 | 643 | 643 | 4,700 | 643 |
| 2005-05-20 | 674 | 674 | 644 | 644 | 10,900 | 644 |
| 2005-05-19 | 650 | 650 | 630 | 645 | 13,500 | 645 |
| 2005-05-18 | 679 | 679 | 630 | 645 | 13,500 | 645 |
| 2005-05-17 | 682 | 685 | 680 | 680 | 6,500 | 680 |
| 2005-05-16 | 683 | 683 | 682 | 682 | 3,900 | 682 |
| 2005-05-13 | 683 | 703 | 680 | 703 | 2,800 | 703 |
| 2005-05-12 | 683 | 709 | 683 | 709 | 3,800 | 709 |
| 2005-05-11 | 681 | 682 | 681 | 682 | 700 | 682 |
| 2005-05-10 | 693 | 693 | 692 | 692 | 200 | 692 |
| 2005-05-09 | 710 | 715 | 690 | 690 | 4,900 | 690 |
| 2005-05-06 | 700 | 705 | 690 | 705 | 12,600 | 705 |
| 2005-05-02 | 697 | 697 | 685 | 693 | 1,100 | 693 |
| 2005-04-28 | 685 | 687 | 665 | 687 | 6,500 | 687 |
| 2005-04-27 | 685 | 695 | 685 | 685 | 3,000 | 685 |
| 2005-04-26 | 695 | 695 | 695 | 695 | 1,300 | 695 |
| 2005-04-25 | 710 | 713 | 705 | 710 | 2,500 | 710 |
| 2005-04-22 | 710 | 720 | 710 | 710 | 13,300 | 710 |
| 2005-04-21 | 714 | 718 | 690 | 704 | 6,900 | 704 |
| 2005-04-20 | 700 | 730 | 700 | 721 | 19,700 | 721 |
| 2005-04-19 | 689 | 700 | 681 | 700 | 19,700 | 700 |
| 2005-04-18 | 670 | 690 | 650 | 665 | 7,000 | 665 |
| 2005-04-15 | 679 | 679 | 660 | 675 | 3,900 | 675 |
| 2005-04-14 | 681 | 690 | 681 | 681 | 1,900 | 681 |
| 2005-04-13 | 695 | 704 | 695 | 695 | 16,800 | 695 |
| 2005-04-12 | 698 | 698 | 692 | 695 | 1,600 | 695 |
| 2005-04-11 | 696 | 700 | 695 | 699 | 6,400 | 699 |
| 2005-04-08 | 685 | 699 | 685 | 695 | 6,100 | 695 |
| 2005-04-07 | 676 | 685 | 675 | 685 | 1,700 | 685 |
| 2005-04-06 | 674 | 675 | 666 | 675 | 3,100 | 675 |
| 2005-04-05 | 670 | 674 | 662 | 666 | 2,100 | 666 |
| 2005-04-04 | 671 | 671 | 670 | 670 | 5,200 | 670 |
| 2005-04-01 | 670 | 670 | 660 | 670 | 4,400 | 670 |
| 2005-03-31 | 665 | 670 | 665 | 670 | 1,500 | 670 |
| 2005-03-30 | 663 | 671 | 660 | 660 | 8,200 | 660 |
| 2005-03-29 | 680 | 682 | 670 | 670 | 2,800 | 670 |
| 2005-03-28 | 663 | 683 | 663 | 677 | 5,400 | 677 |
| 2005-03-25 | 720 | 721 | 703 | 703 | 9,900 | 703 |
| 2005-03-24 | 730 | 735 | 720 | 725 | 12,200 | 725 |
| 2005-03-23 | 725 | 740 | 720 | 730 | 17,500 | 730 |
| 2005-03-22 | 720 | 728 | 720 | 725 | 4,700 | 725 |
| 2005-03-18 | 708 | 729 | 707 | 720 | 13,200 | 720 |
| 2005-03-17 | 707 | 707 | 701 | 707 | 9,900 | 707 |
| 2005-03-16 | 698 | 700 | 697 | 699 | 4,400 | 699 |
| 2005-03-15 | 707 | 707 | 700 | 700 | 13,400 | 700 |
| 2005-03-14 | 689 | 714 | 689 | 697 | 10,000 | 697 |
| 2005-03-11 | 689 | 689 | 685 | 689 | 3,900 | 689 |
| 2005-03-10 | 685 | 689 | 685 | 689 | 5,600 | 689 |
| 2005-03-09 | 685 | 695 | 682 | 682 | 7,700 | 682 |
| 2005-03-08 | 685 | 690 | 681 | 685 | 4,800 | 685 |
| 2005-03-07 | 685 | 685 | 680 | 685 | 20,200 | 685 |
| 2005-03-04 | 681 | 685 | 681 | 685 | 3,900 | 685 |
| 2005-03-03 | 687 | 687 | 681 | 681 | 4,200 | 681 |
| 2005-03-02 | 682 | 693 | 681 | 685 | 6,100 | 685 |
| 2005-03-01 | 688 | 688 | 678 | 680 | 7,000 | 680 |
| 2005-02-28 | 685 | 688 | 685 | 686 | 6,300 | 686 |
| 2005-02-25 | 671 | 690 | 671 | 688 | 3,500 | 688 |
| 2005-02-24 | 694 | 694 | 685 | 685 | 2,400 | 685 |
| 2005-02-23 | 682 | 695 | 673 | 673 | 5,700 | 673 |
| 2005-02-22 | 689 | 689 | 671 | 685 | 4,400 | 685 |
| 2005-02-21 | 665 | 679 | 660 | 679 | 8,200 | 679 |
| 2005-02-18 | 670 | 675 | 665 | 665 | 2,200 | 665 |
| 2005-02-17 | 680 | 680 | 670 | 670 | 2,400 | 670 |
| 2005-02-16 | 691 | 691 | 682 | 682 | 2,400 | 682 |
| 2005-02-15 | 690 | 695 | 690 | 690 | 15,900 | 690 |
| 2005-02-14 | 682 | 685 | 680 | 685 | 4,800 | 685 |
| 2005-02-10 | 680 | 683 | 678 | 679 | 4,300 | 679 |
| 2005-02-09 | 680 | 684 | 680 | 684 | 4,600 | 684 |
| 2005-02-08 | 680 | 690 | 674 | 680 | 16,900 | 680 |
| 2005-02-07 | 645 | 670 | 645 | 670 | 8,300 | 670 |
| 2005-02-04 | 643 | 645 | 642 | 645 | 4,800 | 645 |
| 2005-02-03 | 642 | 649 | 642 | 643 | 3,200 | 643 |
| 2005-02-02 | 650 | 650 | 630 | 642 | 18,500 | 642 |
| 2005-02-01 | 644 | 655 | 644 | 655 | 4,400 | 655 |
| 2005-01-31 | 644 | 644 | 642 | 644 | 3,000 | 644 |
| 2005-01-28 | 656 | 656 | 644 | 644 | 7,700 | 644 |
| 2005-01-27 | 650 | 656 | 650 | 650 | 12,000 | 650 |
| 2005-01-26 | 650 | 655 | 642 | 650 | 4,300 | 650 |
| 2005-01-25 | 641 | 650 | 640 | 643 | 9,100 | 643 |
| 2005-01-24 | 630 | 640 | 630 | 640 | 3,400 | 640 |
| 2005-01-21 | 645 | 645 | 639 | 640 | 2,900 | 640 |
| 2005-01-20 | 650 | 650 | 644 | 645 | 1,100 | 645 |
| 2005-01-19 | 650 | 658 | 647 | 650 | 4,900 | 650 |
| 2005-01-18 | 652 | 653 | 650 | 650 | 2,900 | 650 |
| 2005-01-17 | 640 | 650 | 640 | 648 | 3,100 | 648 |
| 2005-01-14 | 630 | 638 | 630 | 633 | 3,400 | 633 |
| 2005-01-13 | 642 | 643 | 620 | 640 | 4,900 | 640 |
| 2005-01-12 | 655 | 655 | 643 | 643 | 6,900 | 643 |
| 2005-01-11 | 665 | 666 | 652 | 654 | 7,100 | 654 |
| 2005-01-07 | 642 | 651 | 642 | 651 | 1,200 | 651 |
| 2005-01-06 | 644 | 651 | 630 | 651 | 6,200 | 651 |
| 2005-01-05 | 630 | 649 | 627 | 645 | 3,800 | 645 |
| 2005-01-04 | 654 | 655 | 650 | 655 | 1,400 | 655 |
分割・併合履歴 ： なし
