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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 255 | 256 | 255 | 256 | 700 | 256 |
| 2008-12-29 | 256 | 256 | 256 | 256 | 600 | 256 |
| 2008-12-26 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2008-12-25 | 268 | 273 | 254 | 255 | 1,200 | 255 |
| 2008-12-24 | 254 | 265 | 254 | 265 | 2,800 | 265 |
| 2008-12-22 | 260 | 260 | 254 | 254 | 1,700 | 254 |
| 2008-12-18 | 263 | 266 | 262 | 266 | 1,600 | 266 |
| 2008-12-17 | 262 | 272 | 262 | 272 | 1,000 | 272 |
| 2008-12-16 | 266 | 267 | 265 | 265 | 2,500 | 265 |
| 2008-12-15 | 270 | 275 | 260 | 275 | 2,700 | 275 |
| 2008-12-12 | 280 | 281 | 280 | 280 | 20,300 | 280 |
| 2008-12-11 | 285 | 286 | 270 | 280 | 900 | 280 |
| 2008-12-10 | 287 | 289 | 273 | 280 | 2,400 | 280 |
| 2008-12-09 | 260 | 265 | 260 | 265 | 600 | 265 |
| 2008-12-08 | 275 | 275 | 260 | 260 | 600 | 260 |
| 2008-12-05 | 259 | 270 | 256 | 270 | 1,100 | 270 |
| 2008-12-02 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2008-12-01 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2008-11-28 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2008-11-27 | 289 | 289 | 280 | 280 | 400 | 280 |
| 2008-11-26 | 276 | 276 | 276 | 276 | 300 | 276 |
| 2008-11-25 | 299 | 299 | 294 | 294 | 600 | 294 |
| 2008-11-21 | 251 | 280 | 251 | 280 | 2,200 | 280 |
| 2008-11-20 | 270 | 270 | 261 | 261 | 4,900 | 261 |
| 2008-11-19 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2008-11-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-17 | 271 | 271 | 270 | 270 | 1,900 | 270 |
| 2008-11-14 | 275 | 275 | 271 | 271 | 1,900 | 271 |
| 2008-11-13 | 279 | 280 | 271 | 271 | 900 | 271 |
| 2008-11-11 | 279 | 280 | 275 | 275 | 500 | 275 |
| 2008-11-10 | 277 | 278 | 270 | 270 | 1,700 | 270 |
| 2008-11-07 | 290 | 290 | 289 | 289 | 300 | 289 |
| 2008-11-06 | 300 | 300 | 295 | 295 | 200 | 295 |
| 2008-11-05 | 307 | 307 | 284 | 284 | 300 | 284 |
| 2008-11-04 | 292 | 293 | 282 | 282 | 300 | 282 |
| 2008-10-31 | 296 | 297 | 294 | 297 | 1,000 | 297 |
| 2008-10-30 | 295 | 300 | 275 | 275 | 3,100 | 275 |
| 2008-10-29 | 275 | 295 | 275 | 295 | 300 | 295 |
| 2008-10-28 | 290 | 290 | 275 | 289 | 4,600 | 289 |
| 2008-10-27 | 295 | 295 | 270 | 270 | 200 | 270 |
| 2008-10-24 | 330 | 330 | 282 | 283 | 2,600 | 283 |
| 2008-10-23 | 305 | 305 | 300 | 300 | 300 | 300 |
| 2008-10-21 | 320 | 320 | 315 | 315 | 300 | 315 |
| 2008-10-20 | 291 | 320 | 291 | 320 | 1,900 | 320 |
| 2008-10-17 | 300 | 300 | 290 | 290 | 400 | 290 |
| 2008-10-16 | 300 | 303 | 300 | 303 | 300 | 303 |
| 2008-10-15 | 288 | 320 | 288 | 320 | 200 | 320 |
| 2008-10-14 | 300 | 313 | 300 | 313 | 500 | 313 |
| 2008-10-10 | 297 | 319 | 297 | 300 | 22,000 | 300 |
| 2008-10-09 | 325 | 328 | 310 | 327 | 63,000 | 327 |
| 2008-10-08 | 288 | 300 | 287 | 295 | 107,100 | 295 |
| 2008-10-07 | 300 | 301 | 290 | 290 | 41,600 | 290 |
| 2008-10-06 | 310 | 335 | 285 | 290 | 5,500 | 290 |
| 2008-10-03 | 315 | 315 | 310 | 310 | 600 | 310 |
| 2008-10-02 | 336 | 339 | 314 | 320 | 1,600 | 320 |
| 2008-10-01 | 318 | 326 | 318 | 326 | 4,400 | 326 |
| 2008-09-30 | 341 | 341 | 340 | 340 | 400 | 340 |
| 2008-09-26 | 349 | 349 | 349 | 349 | 200 | 349 |
| 2008-09-25 | 356 | 356 | 352 | 352 | 500 | 352 |
| 2008-09-24 | 345 | 346 | 345 | 346 | 500 | 346 |
| 2008-09-19 | 334 | 350 | 334 | 350 | 2,000 | 350 |
| 2008-09-18 | 339 | 342 | 320 | 320 | 3,500 | 320 |
| 2008-09-17 | 322 | 333 | 322 | 332 | 500 | 332 |
| 2008-09-16 | 317 | 325 | 312 | 325 | 5,200 | 325 |
| 2008-09-12 | 322 | 344 | 322 | 342 | 3,100 | 342 |
| 2008-09-10 | 355 | 355 | 355 | 355 | 300 | 355 |
| 2008-09-09 | 355 | 355 | 355 | 355 | 5,300 | 355 |
| 2008-09-08 | 354 | 354 | 354 | 354 | 100 | 354 |
| 2008-09-05 | 350 | 355 | 350 | 352 | 1,500 | 352 |
| 2008-09-04 | 367 | 367 | 355 | 360 | 3,300 | 360 |
| 2008-09-03 | 366 | 367 | 366 | 367 | 700 | 367 |
| 2008-09-02 | 369 | 369 | 362 | 362 | 2,000 | 362 |
| 2008-09-01 | 365 | 365 | 362 | 362 | 500 | 362 |
| 2008-08-29 | 358 | 369 | 358 | 369 | 2,500 | 369 |
| 2008-08-28 | 356 | 359 | 356 | 359 | 800 | 359 |
| 2008-08-27 | 360 | 360 | 354 | 354 | 600 | 354 |
| 2008-08-26 | 362 | 363 | 350 | 361 | 1,800 | 361 |
| 2008-08-25 | 372 | 372 | 363 | 364 | 1,100 | 364 |
| 2008-08-22 | 362 | 362 | 362 | 362 | 200 | 362 |
| 2008-08-21 | 362 | 367 | 362 | 363 | 1,100 | 363 |
| 2008-08-20 | 366 | 367 | 366 | 367 | 1,200 | 367 |
| 2008-08-19 | 372 | 372 | 371 | 371 | 1,100 | 371 |
| 2008-08-18 | 344 | 378 | 344 | 375 | 3,400 | 375 |
| 2008-08-15 | 359 | 359 | 351 | 351 | 400 | 351 |
| 2008-08-14 | 345 | 355 | 345 | 355 | 4,300 | 355 |
| 2008-08-13 | 348 | 348 | 348 | 348 | 800 | 348 |
| 2008-08-12 | 349 | 355 | 349 | 355 | 400 | 355 |
| 2008-08-11 | 362 | 362 | 358 | 358 | 200 | 358 |
| 2008-08-08 | 355 | 362 | 355 | 362 | 2,600 | 362 |
| 2008-08-07 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2008-08-06 | 352 | 359 | 352 | 359 | 200 | 359 |
| 2008-08-05 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2008-08-04 | 359 | 359 | 352 | 352 | 300 | 352 |
| 2008-08-01 | 362 | 362 | 362 | 362 | 300 | 362 |
| 2008-07-31 | 361 | 369 | 361 | 369 | 400 | 369 |
| 2008-07-30 | 358 | 360 | 358 | 360 | 1,400 | 360 |
| 2008-07-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-07-25 | 352 | 355 | 349 | 350 | 9,100 | 350 |
| 2008-07-23 | 359 | 365 | 359 | 365 | 6,800 | 365 |
| 2008-07-22 | 354 | 360 | 352 | 360 | 2,500 | 360 |
| 2008-07-18 | 369 | 369 | 356 | 356 | 3,800 | 356 |
| 2008-07-17 | 360 | 360 | 351 | 360 | 9,800 | 360 |
| 2008-07-16 | 350 | 350 | 349 | 350 | 2,500 | 350 |
| 2008-07-15 | 350 | 350 | 349 | 350 | 3,200 | 350 |
| 2008-07-14 | 351 | 351 | 350 | 350 | 6,700 | 350 |
| 2008-07-11 | 350 | 350 | 349 | 350 | 11,100 | 350 |
| 2008-07-10 | 357 | 357 | 356 | 356 | 600 | 356 |
| 2008-07-09 | 351 | 351 | 342 | 342 | 8,100 | 342 |
| 2008-07-08 | 350 | 350 | 346 | 346 | 700 | 346 |
| 2008-07-07 | 341 | 350 | 341 | 350 | 2,200 | 350 |
| 2008-07-04 | 359 | 359 | 350 | 350 | 1,500 | 350 |
| 2008-07-03 | 357 | 357 | 352 | 355 | 1,000 | 355 |
| 2008-07-02 | 359 | 359 | 353 | 357 | 1,900 | 357 |
| 2008-07-01 | 353 | 353 | 351 | 353 | 1,000 | 353 |
| 2008-06-30 | 350 | 351 | 350 | 351 | 500 | 351 |
| 2008-06-27 | 353 | 355 | 350 | 352 | 1,500 | 352 |
| 2008-06-26 | 358 | 358 | 355 | 358 | 3,400 | 358 |
| 2008-06-25 | 358 | 378 | 358 | 360 | 1,100 | 360 |
| 2008-06-24 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2008-06-23 | 373 | 373 | 362 | 362 | 1,700 | 362 |
| 2008-06-20 | 362 | 369 | 362 | 369 | 7,900 | 369 |
| 2008-06-19 | 353 | 353 | 353 | 353 | 2,100 | 353 |
| 2008-06-18 | 353 | 353 | 353 | 353 | 2,500 | 353 |
| 2008-06-17 | 342 | 353 | 342 | 353 | 1,200 | 353 |
| 2008-06-16 | 348 | 348 | 340 | 340 | 200 | 340 |
| 2008-06-13 | 351 | 353 | 351 | 351 | 800 | 351 |
| 2008-06-12 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2008-06-09 | 360 | 360 | 350 | 350 | 500 | 350 |
| 2008-06-06 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2008-06-05 | 365 | 365 | 363 | 365 | 3,500 | 365 |
| 2008-06-04 | 361 | 365 | 359 | 365 | 2,000 | 365 |
| 2008-06-03 | 361 | 361 | 359 | 359 | 1,300 | 359 |
| 2008-06-02 | 356 | 362 | 356 | 359 | 900 | 359 |
| 2008-05-30 | 355 | 355 | 355 | 355 | 2,700 | 355 |
| 2008-05-29 | 364 | 365 | 364 | 365 | 700 | 365 |
| 2008-05-28 | 365 | 365 | 365 | 365 | 1,500 | 365 |
| 2008-05-27 | 365 | 375 | 365 | 365 | 4,200 | 365 |
| 2008-05-26 | 360 | 361 | 360 | 361 | 1,200 | 361 |
| 2008-05-23 | 360 | 360 | 360 | 360 | 900 | 360 |
| 2008-05-22 | 353 | 360 | 353 | 360 | 6,100 | 360 |
| 2008-05-21 | 354 | 354 | 350 | 353 | 4,500 | 353 |
| 2008-05-20 | 352 | 352 | 349 | 349 | 700 | 349 |
| 2008-05-19 | 366 | 366 | 350 | 350 | 600 | 350 |
| 2008-05-16 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2008-05-15 | 354 | 355 | 345 | 345 | 1,200 | 345 |
| 2008-05-14 | 353 | 355 | 341 | 355 | 1,200 | 355 |
| 2008-05-13 | 354 | 354 | 351 | 354 | 900 | 354 |
| 2008-05-12 | 335 | 350 | 335 | 350 | 700 | 350 |
| 2008-05-09 | 349 | 349 | 340 | 340 | 6,100 | 340 |
| 2008-05-08 | 349 | 350 | 349 | 349 | 800 | 349 |
| 2008-05-07 | 345 | 354 | 344 | 354 | 8,200 | 354 |
| 2008-05-02 | 361 | 361 | 343 | 344 | 1,200 | 344 |
| 2008-05-01 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-04-30 | 349 | 375 | 349 | 360 | 1,400 | 360 |
| 2008-04-28 | 363 | 378 | 351 | 351 | 2,300 | 351 |
| 2008-04-25 | 346 | 351 | 346 | 351 | 1,400 | 351 |
| 2008-04-24 | 335 | 335 | 334 | 334 | 400 | 334 |
| 2008-04-23 | 330 | 330 | 327 | 330 | 3,100 | 330 |
| 2008-04-22 | 337 | 337 | 330 | 330 | 3,200 | 330 |
| 2008-04-21 | 319 | 332 | 319 | 327 | 900 | 327 |
| 2008-04-18 | 340 | 340 | 339 | 339 | 900 | 339 |
| 2008-04-17 | 339 | 340 | 339 | 340 | 1,100 | 340 |
| 2008-04-16 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2008-04-15 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-04-14 | 338 | 338 | 310 | 335 | 7,400 | 335 |
| 2008-04-11 | 351 | 351 | 350 | 350 | 900 | 350 |
| 2008-04-10 | 350 | 350 | 350 | 350 | 700 | 350 |
| 2008-04-09 | 356 | 356 | 351 | 351 | 300 | 351 |
| 2008-04-08 | 356 | 356 | 351 | 352 | 1,500 | 352 |
| 2008-04-07 | 365 | 365 | 355 | 355 | 900 | 355 |
| 2008-04-04 | 360 | 365 | 360 | 365 | 700 | 365 |
| 2008-04-03 | 358 | 362 | 353 | 362 | 1,800 | 362 |
| 2008-04-02 | 361 | 361 | 361 | 361 | 1,300 | 361 |
| 2008-04-01 | 360 | 369 | 360 | 361 | 2,700 | 361 |
| 2008-03-31 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-03-28 | 372 | 372 | 372 | 372 | 400 | 372 |
| 2008-03-27 | 381 | 382 | 380 | 382 | 700 | 382 |
| 2008-03-26 | 391 | 391 | 391 | 391 | 200 | 391 |
| 2008-03-25 | 405 | 428 | 405 | 428 | 3,900 | 428 |
| 2008-03-24 | 399 | 400 | 399 | 400 | 2,900 | 400 |
| 2008-03-21 | 391 | 397 | 391 | 397 | 2,000 | 397 |
| 2008-03-19 | 386 | 390 | 386 | 386 | 1,200 | 386 |
| 2008-03-18 | 390 | 390 | 386 | 386 | 700 | 386 |
| 2008-03-17 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2008-03-14 | 400 | 400 | 395 | 395 | 500 | 395 |
| 2008-03-13 | 400 | 400 | 390 | 400 | 1,100 | 400 |
| 2008-03-12 | 396 | 400 | 396 | 400 | 2,200 | 400 |
| 2008-03-11 | 386 | 388 | 386 | 388 | 400 | 388 |
| 2008-03-10 | 394 | 394 | 386 | 386 | 9,300 | 386 |
| 2008-03-07 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2008-03-06 | 397 | 397 | 395 | 395 | 2,200 | 395 |
| 2008-03-05 | 390 | 397 | 390 | 397 | 1,600 | 397 |
| 2008-03-04 | 395 | 395 | 390 | 390 | 900 | 390 |
| 2008-03-03 | 390 | 395 | 390 | 395 | 1,400 | 395 |
| 2008-02-29 | 394 | 394 | 394 | 394 | 400 | 394 |
| 2008-02-28 | 381 | 381 | 380 | 380 | 1,100 | 380 |
| 2008-02-27 | 390 | 390 | 370 | 380 | 3,100 | 380 |
| 2008-02-26 | 397 | 399 | 376 | 399 | 3,600 | 399 |
| 2008-02-25 | 396 | 396 | 396 | 396 | 400 | 396 |
| 2008-02-22 | 400 | 400 | 376 | 376 | 5,000 | 376 |
| 2008-02-21 | 385 | 386 | 385 | 385 | 2,100 | 385 |
| 2008-02-20 | 378 | 385 | 378 | 385 | 400 | 385 |
| 2008-02-19 | 380 | 385 | 371 | 385 | 1,800 | 385 |
| 2008-02-18 | 360 | 390 | 358 | 390 | 4,000 | 390 |
| 2008-02-15 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2008-02-14 | 366 | 370 | 350 | 370 | 7,800 | 370 |
| 2008-02-13 | 386 | 386 | 371 | 376 | 2,300 | 376 |
| 2008-02-12 | 395 | 395 | 390 | 390 | 800 | 390 |
| 2008-02-08 | 400 | 400 | 393 | 393 | 1,600 | 393 |
| 2008-02-07 | 395 | 395 | 394 | 395 | 400 | 395 |
| 2008-02-06 | 385 | 394 | 385 | 394 | 2,100 | 394 |
| 2008-02-05 | 391 | 399 | 390 | 395 | 3,100 | 395 |
| 2008-02-04 | 399 | 400 | 390 | 395 | 2,400 | 395 |
| 2008-02-01 | 381 | 395 | 381 | 395 | 1,200 | 395 |
| 2008-01-30 | 381 | 382 | 380 | 382 | 2,600 | 382 |
| 2008-01-29 | 385 | 385 | 380 | 380 | 1,600 | 380 |
| 2008-01-28 | 371 | 380 | 371 | 380 | 1,300 | 380 |
| 2008-01-25 | 370 | 380 | 366 | 380 | 7,700 | 380 |
| 2008-01-24 | 364 | 394 | 364 | 389 | 2,300 | 389 |
| 2008-01-23 | 382 | 390 | 381 | 389 | 2,600 | 389 |
| 2008-01-22 | 380 | 395 | 350 | 380 | 4,300 | 380 |
| 2008-01-21 | 386 | 387 | 386 | 387 | 53,400 | 387 |
| 2008-01-18 | 388 | 388 | 380 | 380 | 1,300 | 380 |
| 2008-01-17 | 391 | 401 | 390 | 400 | 7,000 | 400 |
| 2008-01-16 | 395 | 395 | 394 | 395 | 2,800 | 395 |
| 2008-01-15 | 399 | 399 | 398 | 398 | 600 | 398 |
| 2008-01-11 | 401 | 401 | 401 | 401 | 700 | 401 |
| 2008-01-10 | 410 | 410 | 405 | 410 | 300 | 410 |
| 2008-01-09 | 400 | 400 | 396 | 400 | 3,300 | 400 |
| 2008-01-08 | 396 | 400 | 396 | 400 | 1,200 | 400 |
| 2008-01-07 | 400 | 401 | 390 | 400 | 2,000 | 400 |
| 2008-01-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： なし
