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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2007-12-27 | 400 | 410 | 400 | 410 | 4,400 | 410 |
| 2007-12-26 | 410 | 419 | 400 | 419 | 4,400 | 419 |
| 2007-12-25 | 420 | 427 | 420 | 420 | 3,100 | 420 |
| 2007-12-21 | 423 | 423 | 422 | 422 | 2,200 | 422 |
| 2007-12-20 | 435 | 435 | 425 | 430 | 2,400 | 430 |
| 2007-12-19 | 430 | 431 | 425 | 431 | 1,300 | 431 |
| 2007-12-18 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2007-12-17 | 431 | 433 | 429 | 433 | 1,900 | 433 |
| 2007-12-14 | 435 | 435 | 429 | 429 | 5,900 | 429 |
| 2007-12-13 | 445 | 446 | 433 | 435 | 2,900 | 435 |
| 2007-12-12 | 449 | 449 | 448 | 448 | 1,600 | 448 |
| 2007-12-11 | 451 | 456 | 449 | 449 | 3,100 | 449 |
| 2007-12-10 | 449 | 451 | 449 | 449 | 1,900 | 449 |
| 2007-12-07 | 435 | 455 | 435 | 445 | 600 | 445 |
| 2007-12-06 | 451 | 451 | 429 | 429 | 3,600 | 429 |
| 2007-12-05 | 460 | 460 | 455 | 455 | 4,200 | 455 |
| 2007-12-04 | 461 | 461 | 460 | 460 | 500 | 460 |
| 2007-12-03 | 461 | 461 | 460 | 460 | 2,800 | 460 |
| 2007-11-30 | 460 | 475 | 460 | 470 | 7,000 | 470 |
| 2007-11-29 | 465 | 465 | 460 | 460 | 2,700 | 460 |
| 2007-11-28 | 466 | 466 | 463 | 463 | 300 | 463 |
| 2007-11-27 | 460 | 466 | 460 | 466 | 600 | 466 |
| 2007-11-26 | 465 | 465 | 460 | 460 | 1,400 | 460 |
| 2007-11-22 | 460 | 462 | 460 | 462 | 8,100 | 462 |
| 2007-11-21 | 469 | 469 | 462 | 462 | 800 | 462 |
| 2007-11-20 | 465 | 467 | 460 | 460 | 4,200 | 460 |
| 2007-11-19 | 465 | 467 | 465 | 465 | 2,100 | 465 |
| 2007-11-16 | 468 | 468 | 460 | 465 | 4,900 | 465 |
| 2007-11-15 | 472 | 474 | 472 | 474 | 1,800 | 474 |
| 2007-11-14 | 470 | 478 | 470 | 474 | 5,100 | 474 |
| 2007-11-13 | 480 | 482 | 467 | 477 | 2,300 | 477 |
| 2007-11-12 | 470 | 480 | 460 | 480 | 5,600 | 480 |
| 2007-11-09 | 448 | 489 | 435 | 479 | 16,600 | 479 |
| 2007-11-08 | 517 | 535 | 457 | 457 | 31,900 | 457 |
| 2007-11-07 | 557 | 557 | 557 | 557 | 300 | 557 |
| 2007-11-06 | 556 | 560 | 556 | 560 | 500 | 560 |
| 2007-11-05 | 555 | 556 | 555 | 556 | 400 | 556 |
| 2007-11-02 | 560 | 560 | 552 | 552 | 500 | 552 |
| 2007-11-01 | 552 | 554 | 551 | 554 | 1,400 | 554 |
| 2007-10-31 | 546 | 552 | 546 | 552 | 600 | 552 |
| 2007-10-30 | 546 | 546 | 546 | 546 | 700 | 546 |
| 2007-10-29 | 540 | 548 | 540 | 546 | 3,500 | 546 |
| 2007-10-25 | 548 | 548 | 548 | 548 | 900 | 548 |
| 2007-10-24 | 551 | 551 | 541 | 541 | 1,200 | 541 |
| 2007-10-23 | 550 | 550 | 540 | 540 | 1,700 | 540 |
| 2007-10-22 | 540 | 550 | 540 | 550 | 1,300 | 550 |
| 2007-10-19 | 548 | 550 | 541 | 548 | 2,500 | 548 |
| 2007-10-18 | 543 | 550 | 540 | 540 | 1,300 | 540 |
| 2007-10-17 | 555 | 555 | 550 | 550 | 700 | 550 |
| 2007-10-16 | 563 | 564 | 556 | 556 | 10,600 | 556 |
| 2007-10-15 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2007-10-12 | 571 | 574 | 570 | 574 | 2,400 | 574 |
| 2007-10-11 | 570 | 571 | 570 | 571 | 600 | 571 |
| 2007-10-10 | 584 | 584 | 573 | 573 | 3,900 | 573 |
| 2007-10-09 | 540 | 563 | 540 | 563 | 1,700 | 563 |
| 2007-10-05 | 537 | 538 | 537 | 538 | 400 | 538 |
| 2007-10-04 | 540 | 550 | 536 | 536 | 3,800 | 536 |
| 2007-10-03 | 530 | 530 | 528 | 530 | 1,500 | 530 |
| 2007-10-02 | 550 | 550 | 530 | 540 | 3,000 | 540 |
| 2007-10-01 | 528 | 530 | 528 | 530 | 600 | 530 |
| 2007-09-28 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2007-09-27 | 519 | 530 | 512 | 528 | 5,300 | 528 |
| 2007-09-26 | 510 | 519 | 506 | 519 | 3,800 | 519 |
| 2007-09-25 | 519 | 519 | 519 | 519 | 400 | 519 |
| 2007-09-21 | 530 | 530 | 515 | 519 | 3,000 | 519 |
| 2007-09-20 | 539 | 539 | 532 | 532 | 1,300 | 532 |
| 2007-09-19 | 525 | 529 | 525 | 529 | 1,400 | 529 |
| 2007-09-18 | 520 | 526 | 520 | 526 | 1,500 | 526 |
| 2007-09-14 | 521 | 530 | 515 | 517 | 5,300 | 517 |
| 2007-09-13 | 540 | 540 | 521 | 521 | 3,200 | 521 |
| 2007-09-12 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2007-09-11 | 535 | 554 | 526 | 553 | 1,500 | 553 |
| 2007-09-10 | 521 | 555 | 521 | 555 | 2,800 | 555 |
| 2007-09-06 | 540 | 545 | 540 | 545 | 200 | 545 |
| 2007-09-05 | 545 | 550 | 545 | 545 | 300 | 545 |
| 2007-09-04 | 548 | 548 | 545 | 545 | 4,300 | 545 |
| 2007-09-03 | 550 | 550 | 549 | 549 | 1,400 | 549 |
| 2007-08-31 | 532 | 548 | 532 | 548 | 500 | 548 |
| 2007-08-30 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2007-08-29 | 541 | 543 | 531 | 539 | 1,300 | 539 |
| 2007-08-28 | 541 | 549 | 541 | 541 | 300 | 541 |
| 2007-08-27 | 540 | 540 | 540 | 540 | 400 | 540 |
| 2007-08-24 | 541 | 557 | 541 | 557 | 1,200 | 557 |
| 2007-08-23 | 538 | 548 | 531 | 531 | 2,400 | 531 |
| 2007-08-22 | 550 | 550 | 534 | 534 | 600 | 534 |
| 2007-08-21 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2007-08-20 | 540 | 570 | 538 | 570 | 1,900 | 570 |
| 2007-08-17 | 541 | 580 | 540 | 540 | 3,100 | 540 |
| 2007-08-16 | 560 | 580 | 530 | 580 | 4,900 | 580 |
| 2007-08-15 | 566 | 600 | 565 | 600 | 2,900 | 600 |
| 2007-08-14 | 571 | 573 | 571 | 573 | 200 | 573 |
| 2007-08-13 | 570 | 590 | 550 | 590 | 9,200 | 590 |
| 2007-08-10 | 580 | 580 | 580 | 580 | 1,400 | 580 |
| 2007-08-09 | 584 | 600 | 580 | 600 | 2,200 | 600 |
| 2007-08-08 | 600 | 600 | 584 | 584 | 400 | 584 |
| 2007-08-07 | 590 | 590 | 586 | 590 | 700 | 590 |
| 2007-08-06 | 592 | 592 | 586 | 586 | 3,300 | 586 |
| 2007-08-03 | 601 | 601 | 600 | 600 | 300 | 600 |
| 2007-08-02 | 599 | 600 | 599 | 600 | 300 | 600 |
| 2007-08-01 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2007-07-31 | 620 | 620 | 590 | 590 | 600 | 590 |
| 2007-07-30 | 580 | 590 | 580 | 590 | 3,100 | 590 |
| 2007-07-27 | 570 | 600 | 570 | 586 | 9,100 | 586 |
| 2007-07-26 | 606 | 615 | 600 | 600 | 4,800 | 600 |
| 2007-07-25 | 614 | 615 | 600 | 604 | 3,500 | 604 |
| 2007-07-24 | 613 | 615 | 612 | 615 | 800 | 615 |
| 2007-07-23 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2007-07-20 | 615 | 615 | 612 | 612 | 5,900 | 612 |
| 2007-07-19 | 628 | 628 | 616 | 616 | 1,400 | 616 |
| 2007-07-18 | 620 | 620 | 618 | 618 | 2,200 | 618 |
| 2007-07-17 | 625 | 626 | 620 | 622 | 500 | 622 |
| 2007-07-13 | 621 | 621 | 620 | 620 | 1,800 | 620 |
| 2007-07-12 | 629 | 629 | 620 | 620 | 1,300 | 620 |
| 2007-07-11 | 631 | 631 | 620 | 630 | 800 | 630 |
| 2007-07-10 | 629 | 629 | 621 | 621 | 1,500 | 621 |
| 2007-07-09 | 621 | 621 | 618 | 619 | 40,900 | 619 |
| 2007-07-06 | 620 | 620 | 620 | 620 | 2,200 | 620 |
| 2007-07-05 | 622 | 623 | 622 | 622 | 1,800 | 622 |
| 2007-07-04 | 615 | 622 | 615 | 622 | 1,000 | 622 |
| 2007-07-03 | 620 | 620 | 613 | 613 | 1,500 | 613 |
| 2007-07-02 | 619 | 623 | 612 | 623 | 6,800 | 623 |
| 2007-06-29 | 616 | 624 | 615 | 615 | 2,000 | 615 |
| 2007-06-28 | 620 | 620 | 615 | 618 | 10,700 | 618 |
| 2007-06-27 | 624 | 624 | 621 | 621 | 2,600 | 621 |
| 2007-06-26 | 621 | 625 | 621 | 625 | 9,200 | 625 |
| 2007-06-25 | 613 | 638 | 613 | 621 | 2,400 | 621 |
| 2007-06-22 | 617 | 620 | 617 | 620 | 1,300 | 620 |
| 2007-06-21 | 628 | 629 | 615 | 615 | 2,000 | 615 |
| 2007-06-20 | 630 | 630 | 611 | 626 | 10,600 | 626 |
| 2007-06-19 | 626 | 631 | 626 | 630 | 700 | 630 |
| 2007-06-18 | 637 | 638 | 626 | 626 | 2,100 | 626 |
| 2007-06-15 | 620 | 632 | 615 | 618 | 4,600 | 618 |
| 2007-06-14 | 630 | 640 | 630 | 640 | 400 | 640 |
| 2007-06-13 | 605 | 610 | 601 | 610 | 2,700 | 610 |
| 2007-06-12 | 620 | 620 | 614 | 614 | 11,500 | 614 |
| 2007-06-11 | 630 | 630 | 624 | 624 | 7,900 | 624 |
| 2007-06-08 | 645 | 660 | 630 | 630 | 5,300 | 630 |
| 2007-06-07 | 624 | 650 | 624 | 650 | 2,000 | 650 |
| 2007-06-06 | 655 | 656 | 644 | 644 | 4,700 | 644 |
| 2007-06-05 | 655 | 660 | 655 | 655 | 4,900 | 655 |
| 2007-06-04 | 674 | 674 | 655 | 655 | 1,400 | 655 |
| 2007-06-01 | 669 | 669 | 656 | 665 | 3,200 | 665 |
| 2007-05-31 | 662 | 670 | 655 | 669 | 4,100 | 669 |
| 2007-05-30 | 633 | 649 | 630 | 642 | 2,600 | 642 |
| 2007-05-29 | 625 | 630 | 625 | 630 | 900 | 630 |
| 2007-05-28 | 619 | 623 | 619 | 623 | 3,800 | 623 |
| 2007-05-25 | 615 | 618 | 610 | 618 | 1,400 | 618 |
| 2007-05-24 | 590 | 605 | 590 | 605 | 54,300 | 605 |
| 2007-05-23 | 570 | 620 | 570 | 610 | 53,000 | 610 |
| 2007-05-22 | 558 | 572 | 558 | 571 | 3,700 | 571 |
| 2007-05-21 | 580 | 581 | 576 | 576 | 3,200 | 576 |
| 2007-05-18 | 609 | 609 | 593 | 600 | 5,900 | 600 |
| 2007-05-17 | 612 | 612 | 611 | 611 | 600 | 611 |
| 2007-05-16 | 610 | 619 | 610 | 619 | 1,800 | 619 |
| 2007-05-15 | 610 | 616 | 603 | 615 | 8,900 | 615 |
| 2007-05-14 | 609 | 613 | 605 | 610 | 9,800 | 610 |
| 2007-05-11 | 635 | 650 | 631 | 640 | 10,100 | 640 |
| 2007-05-10 | 685 | 689 | 680 | 686 | 2,200 | 686 |
| 2007-05-09 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2007-05-08 | 690 | 690 | 685 | 685 | 12,600 | 685 |
| 2007-05-07 | 680 | 694 | 680 | 694 | 2,400 | 694 |
| 2007-05-02 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2007-05-01 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2007-04-27 | 675 | 675 | 670 | 675 | 3,100 | 675 |
| 2007-04-26 | 666 | 673 | 664 | 673 | 5,400 | 673 |
| 2007-04-25 | 671 | 674 | 663 | 673 | 1,700 | 673 |
| 2007-04-24 | 664 | 672 | 664 | 672 | 1,300 | 672 |
| 2007-04-23 | 664 | 665 | 663 | 663 | 2,200 | 663 |
| 2007-04-20 | 665 | 665 | 662 | 663 | 2,000 | 663 |
| 2007-04-19 | 662 | 675 | 662 | 666 | 6,200 | 666 |
| 2007-04-18 | 683 | 683 | 681 | 682 | 800 | 682 |
| 2007-04-17 | 693 | 693 | 683 | 683 | 2,300 | 683 |
| 2007-04-16 | 693 | 693 | 691 | 692 | 1,000 | 692 |
| 2007-04-13 | 697 | 697 | 694 | 694 | 1,300 | 694 |
| 2007-04-12 | 697 | 697 | 696 | 697 | 1,000 | 697 |
| 2007-04-11 | 703 | 703 | 696 | 703 | 1,000 | 703 |
| 2007-04-10 | 705 | 705 | 697 | 704 | 2,100 | 704 |
| 2007-04-09 | 699 | 704 | 697 | 704 | 1,200 | 704 |
| 2007-04-06 | 699 | 699 | 696 | 697 | 800 | 697 |
| 2007-04-05 | 696 | 697 | 695 | 695 | 2,200 | 695 |
| 2007-04-04 | 700 | 700 | 695 | 696 | 3,400 | 696 |
| 2007-04-03 | 707 | 707 | 701 | 701 | 600 | 701 |
| 2007-04-02 | 706 | 710 | 700 | 700 | 1,800 | 700 |
| 2007-03-30 | 710 | 710 | 705 | 705 | 1,000 | 705 |
| 2007-03-29 | 710 | 713 | 701 | 710 | 2,500 | 710 |
| 2007-03-28 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2007-03-27 | 709 | 718 | 709 | 718 | 1,800 | 718 |
| 2007-03-26 | 743 | 743 | 735 | 739 | 3,300 | 739 |
| 2007-03-23 | 720 | 735 | 701 | 734 | 8,300 | 734 |
| 2007-03-22 | 731 | 731 | 728 | 728 | 1,000 | 728 |
| 2007-03-20 | 731 | 732 | 727 | 729 | 8,300 | 729 |
| 2007-03-19 | 731 | 731 | 730 | 731 | 900 | 731 |
| 2007-03-16 | 733 | 734 | 730 | 731 | 16,600 | 731 |
| 2007-03-15 | 735 | 738 | 730 | 732 | 7,800 | 732 |
| 2007-03-14 | 740 | 740 | 729 | 740 | 6,400 | 740 |
| 2007-03-13 | 743 | 748 | 740 | 748 | 1,500 | 748 |
| 2007-03-12 | 730 | 740 | 730 | 739 | 3,100 | 739 |
| 2007-03-09 | 735 | 740 | 722 | 725 | 7,000 | 725 |
| 2007-03-08 | 714 | 729 | 714 | 729 | 5,200 | 729 |
| 2007-03-07 | 725 | 735 | 710 | 710 | 2,400 | 710 |
| 2007-03-06 | 695 | 720 | 695 | 704 | 9,200 | 704 |
| 2007-03-05 | 713 | 720 | 700 | 700 | 6,800 | 700 |
| 2007-03-02 | 750 | 750 | 720 | 730 | 3,200 | 730 |
| 2007-03-01 | 746 | 749 | 740 | 749 | 4,900 | 749 |
| 2007-02-28 | 688 | 746 | 688 | 743 | 10,000 | 743 |
| 2007-02-27 | 777 | 778 | 768 | 768 | 2,800 | 768 |
| 2007-02-26 | 765 | 778 | 765 | 773 | 4,700 | 773 |
| 2007-02-23 | 756 | 765 | 746 | 765 | 7,300 | 765 |
| 2007-02-22 | 760 | 760 | 756 | 756 | 1,300 | 756 |
| 2007-02-21 | 761 | 761 | 760 | 760 | 1,500 | 760 |
| 2007-02-20 | 768 | 768 | 759 | 760 | 1,600 | 760 |
| 2007-02-19 | 760 | 763 | 758 | 758 | 1,100 | 758 |
| 2007-02-16 | 770 | 770 | 756 | 760 | 2,300 | 760 |
| 2007-02-15 | 765 | 765 | 753 | 759 | 1,500 | 759 |
| 2007-02-14 | 750 | 750 | 747 | 750 | 4,100 | 750 |
| 2007-02-13 | 747 | 747 | 746 | 747 | 1,600 | 747 |
| 2007-02-09 | 742 | 746 | 742 | 746 | 3,100 | 746 |
| 2007-02-08 | 750 | 750 | 745 | 745 | 2,300 | 745 |
| 2007-02-07 | 754 | 754 | 750 | 750 | 1,500 | 750 |
| 2007-02-06 | 745 | 754 | 742 | 751 | 3,000 | 751 |
| 2007-02-05 | 756 | 756 | 743 | 750 | 9,000 | 750 |
| 2007-02-02 | 760 | 769 | 756 | 762 | 3,600 | 762 |
| 2007-02-01 | 761 | 763 | 754 | 754 | 1,700 | 754 |
| 2007-01-31 | 770 | 770 | 751 | 764 | 3,200 | 764 |
| 2007-01-30 | 780 | 780 | 770 | 774 | 4,400 | 774 |
| 2007-01-29 | 766 | 780 | 760 | 780 | 5,300 | 780 |
| 2007-01-26 | 760 | 767 | 750 | 767 | 6,900 | 767 |
| 2007-01-25 | 767 | 777 | 758 | 770 | 9,300 | 770 |
| 2007-01-24 | 740 | 759 | 738 | 757 | 6,500 | 757 |
| 2007-01-23 | 744 | 748 | 739 | 740 | 7,500 | 740 |
| 2007-01-22 | 738 | 749 | 734 | 749 | 3,700 | 749 |
| 2007-01-19 | 727 | 739 | 725 | 739 | 10,600 | 739 |
| 2007-01-18 | 730 | 730 | 723 | 723 | 900 | 723 |
| 2007-01-17 | 728 | 729 | 720 | 729 | 9,200 | 729 |
| 2007-01-16 | 727 | 730 | 720 | 727 | 11,700 | 727 |
| 2007-01-15 | 728 | 730 | 722 | 728 | 5,300 | 728 |
| 2007-01-12 | 729 | 729 | 719 | 720 | 6,900 | 720 |
| 2007-01-11 | 729 | 730 | 723 | 728 | 1,500 | 728 |
| 2007-01-10 | 729 | 730 | 726 | 726 | 1,800 | 726 |
| 2007-01-09 | 729 | 730 | 720 | 729 | 9,600 | 729 |
| 2007-01-05 | 729 | 729 | 715 | 727 | 4,200 | 727 |
| 2007-01-04 | 721 | 724 | 716 | 724 | 2,600 | 724 |
分割・併合履歴 ： なし
