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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 205 | 201 | 205 | 4,400 | 205 |
| 2009-12-29 | 198 | 204 | 198 | 204 | 2,900 | 204 |
| 2009-12-28 | 204 | 205 | 200 | 200 | 2,300 | 200 |
| 2009-12-25 | 207 | 210 | 205 | 205 | 1,600 | 205 |
| 2009-12-24 | 206 | 206 | 205 | 205 | 1,200 | 205 |
| 2009-12-22 | 210 | 210 | 209 | 209 | 2,700 | 209 |
| 2009-12-21 | 205 | 210 | 200 | 210 | 58,000 | 210 |
| 2009-12-18 | 198 | 205 | 198 | 205 | 2,700 | 205 |
| 2009-12-17 | 198 | 198 | 198 | 198 | 1,900 | 198 |
| 2009-12-16 | 191 | 198 | 191 | 198 | 1,700 | 198 |
| 2009-12-15 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2009-12-11 | 195 | 198 | 195 | 196 | 500 | 196 |
| 2009-12-10 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-12-09 | 198 | 200 | 191 | 191 | 1,300 | 191 |
| 2009-12-08 | 192 | 193 | 192 | 193 | 500 | 193 |
| 2009-12-07 | 192 | 192 | 190 | 190 | 1,100 | 190 |
| 2009-12-04 | 191 | 192 | 190 | 192 | 900 | 192 |
| 2009-12-03 | 190 | 190 | 190 | 190 | 1,500 | 190 |
| 2009-12-02 | 190 | 194 | 190 | 190 | 1,200 | 190 |
| 2009-12-01 | 190 | 191 | 190 | 190 | 4,100 | 190 |
| 2009-11-30 | 190 | 192 | 190 | 190 | 1,900 | 190 |
| 2009-11-27 | 199 | 199 | 190 | 190 | 2,100 | 190 |
| 2009-11-26 | 199 | 199 | 199 | 199 | 200 | 199 |
| 2009-11-25 | 204 | 204 | 190 | 190 | 2,400 | 190 |
| 2009-11-24 | 204 | 204 | 200 | 200 | 600 | 200 |
| 2009-11-20 | 199 | 204 | 199 | 204 | 700 | 204 |
| 2009-11-19 | 200 | 200 | 200 | 200 | 900 | 200 |
| 2009-11-18 | 205 | 205 | 205 | 205 | 700 | 205 |
| 2009-11-17 | 200 | 205 | 200 | 200 | 3,100 | 200 |
| 2009-11-16 | 199 | 205 | 199 | 205 | 9,400 | 205 |
| 2009-11-13 | 200 | 200 | 199 | 199 | 900 | 199 |
| 2009-11-12 | 200 | 200 | 200 | 200 | 700 | 200 |
| 2009-11-11 | 201 | 201 | 200 | 200 | 400 | 200 |
| 2009-11-10 | 204 | 206 | 203 | 205 | 2,000 | 205 |
| 2009-11-09 | 212 | 212 | 205 | 205 | 200 | 205 |
| 2009-11-06 | 212 | 214 | 204 | 214 | 1,300 | 214 |
| 2009-11-02 | 212 | 230 | 212 | 230 | 2,900 | 230 |
| 2009-10-30 | 234 | 234 | 210 | 210 | 700 | 210 |
| 2009-10-29 | 218 | 218 | 218 | 218 | 100 | 218 |
| 2009-10-28 | 211 | 211 | 211 | 211 | 300 | 211 |
| 2009-10-27 | 234 | 234 | 234 | 234 | 100 | 234 |
| 2009-10-26 | 235 | 235 | 210 | 234 | 2,000 | 234 |
| 2009-10-23 | 240 | 240 | 239 | 239 | 700 | 239 |
| 2009-10-22 | 215 | 235 | 215 | 235 | 1,600 | 235 |
| 2009-10-21 | 210 | 226 | 210 | 226 | 2,200 | 226 |
| 2009-10-20 | 214 | 214 | 210 | 210 | 400 | 210 |
| 2009-10-19 | 210 | 210 | 209 | 210 | 700 | 210 |
| 2009-10-16 | 210 | 210 | 201 | 203 | 900 | 203 |
| 2009-10-15 | 200 | 207 | 200 | 207 | 5,000 | 207 |
| 2009-10-14 | 209 | 209 | 200 | 200 | 3,600 | 200 |
| 2009-10-13 | 205 | 208 | 205 | 208 | 3,600 | 208 |
| 2009-10-09 | 227 | 227 | 203 | 219 | 2,000 | 219 |
| 2009-10-08 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2009-10-06 | 232 | 232 | 221 | 225 | 600 | 225 |
| 2009-10-05 | 245 | 245 | 240 | 240 | 900 | 240 |
| 2009-10-02 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2009-10-01 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2009-09-30 | 252 | 252 | 252 | 252 | 300 | 252 |
| 2009-09-29 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-09-28 | 246 | 251 | 246 | 251 | 900 | 251 |
| 2009-09-25 | 249 | 260 | 235 | 260 | 2,500 | 260 |
| 2009-09-24 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2009-09-18 | 253 | 260 | 253 | 260 | 400 | 260 |
| 2009-09-17 | 252 | 255 | 252 | 254 | 400 | 254 |
| 2009-09-16 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-09-15 | 290 | 290 | 261 | 261 | 3,300 | 261 |
| 2009-09-14 | 246 | 250 | 245 | 250 | 600 | 250 |
| 2009-09-11 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-09-09 | 250 | 250 | 246 | 250 | 600 | 250 |
| 2009-09-08 | 255 | 255 | 250 | 250 | 1,200 | 250 |
| 2009-09-07 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-09-03 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-09-02 | 263 | 263 | 252 | 260 | 1,200 | 260 |
| 2009-09-01 | 265 | 265 | 261 | 261 | 300 | 261 |
| 2009-08-28 | 264 | 268 | 261 | 268 | 1,000 | 268 |
| 2009-08-27 | 265 | 270 | 265 | 270 | 300 | 270 |
| 2009-08-26 | 279 | 279 | 278 | 278 | 1,000 | 278 |
| 2009-08-25 | 269 | 272 | 263 | 272 | 2,300 | 272 |
| 2009-08-24 | 265 | 268 | 262 | 262 | 3,100 | 262 |
| 2009-08-21 | 265 | 267 | 264 | 265 | 1,000 | 265 |
| 2009-08-20 | 268 | 268 | 268 | 268 | 600 | 268 |
| 2009-08-19 | 264 | 269 | 264 | 269 | 200 | 269 |
| 2009-08-18 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2009-08-17 | 263 | 268 | 260 | 263 | 2,400 | 263 |
| 2009-08-14 | 265 | 270 | 265 | 270 | 500 | 270 |
| 2009-08-13 | 270 | 270 | 264 | 264 | 1,000 | 264 |
| 2009-08-12 | 269 | 270 | 269 | 270 | 1,300 | 270 |
| 2009-08-10 | 273 | 281 | 270 | 281 | 1,000 | 281 |
| 2009-08-06 | 268 | 269 | 268 | 268 | 300 | 268 |
| 2009-08-05 | 269 | 269 | 267 | 268 | 900 | 268 |
| 2009-08-04 | 265 | 285 | 265 | 284 | 1,500 | 284 |
| 2009-08-03 | 263 | 263 | 263 | 263 | 300 | 263 |
| 2009-07-31 | 265 | 265 | 260 | 263 | 1,600 | 263 |
| 2009-07-28 | 262 | 276 | 262 | 276 | 300 | 276 |
| 2009-07-27 | 262 | 264 | 262 | 264 | 400 | 264 |
| 2009-07-24 | 275 | 275 | 274 | 274 | 600 | 274 |
| 2009-07-23 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-07-22 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2009-07-21 | 248 | 273 | 248 | 273 | 1,200 | 273 |
| 2009-07-17 | 278 | 278 | 273 | 273 | 300 | 273 |
| 2009-07-16 | 258 | 278 | 253 | 253 | 400 | 253 |
| 2009-07-15 | 240 | 240 | 231 | 231 | 1,500 | 231 |
| 2009-07-14 | 246 | 246 | 246 | 246 | 200 | 246 |
| 2009-07-13 | 264 | 264 | 246 | 246 | 4,600 | 246 |
| 2009-07-10 | 289 | 289 | 263 | 269 | 1,500 | 269 |
| 2009-07-09 | 284 | 284 | 275 | 284 | 700 | 284 |
| 2009-07-08 | 293 | 293 | 279 | 279 | 2,900 | 279 |
| 2009-07-07 | 307 | 309 | 280 | 288 | 8,400 | 288 |
| 2009-07-06 | 305 | 315 | 305 | 307 | 1,900 | 307 |
| 2009-07-03 | 292 | 300 | 285 | 285 | 2,800 | 285 |
| 2009-07-02 | 300 | 303 | 280 | 282 | 7,800 | 282 |
| 2009-07-01 | 255 | 288 | 255 | 275 | 6,100 | 275 |
| 2009-06-30 | 245 | 256 | 245 | 255 | 1,600 | 255 |
| 2009-06-29 | 241 | 245 | 241 | 241 | 2,900 | 241 |
| 2009-06-26 | 235 | 241 | 235 | 241 | 1,100 | 241 |
| 2009-06-25 | 239 | 240 | 239 | 240 | 1,400 | 240 |
| 2009-06-24 | 234 | 235 | 234 | 235 | 500 | 235 |
| 2009-06-23 | 230 | 230 | 226 | 226 | 600 | 226 |
| 2009-06-22 | 230 | 230 | 226 | 230 | 5,800 | 230 |
| 2009-06-19 | 228 | 230 | 228 | 230 | 4,100 | 230 |
| 2009-06-18 | 215 | 224 | 215 | 223 | 3,200 | 223 |
| 2009-06-17 | 215 | 216 | 215 | 215 | 1,000 | 215 |
| 2009-06-16 | 207 | 217 | 207 | 217 | 1,500 | 217 |
| 2009-06-15 | 215 | 215 | 208 | 215 | 6,900 | 215 |
| 2009-06-12 | 209 | 215 | 209 | 215 | 5,700 | 215 |
| 2009-06-11 | 210 | 211 | 204 | 211 | 2,900 | 211 |
| 2009-06-10 | 203 | 204 | 203 | 204 | 1,100 | 204 |
| 2009-06-09 | 205 | 205 | 205 | 205 | 2,300 | 205 |
| 2009-06-08 | 210 | 219 | 193 | 210 | 5,200 | 210 |
| 2009-06-05 | 220 | 220 | 200 | 210 | 4,500 | 210 |
| 2009-06-04 | 203 | 203 | 181 | 195 | 11,200 | 195 |
| 2009-06-03 | 201 | 202 | 201 | 202 | 200 | 202 |
| 2009-06-02 | 210 | 210 | 203 | 203 | 300 | 203 |
| 2009-06-01 | 200 | 209 | 200 | 209 | 500 | 209 |
| 2009-05-29 | 206 | 206 | 205 | 205 | 200 | 205 |
| 2009-05-28 | 209 | 209 | 200 | 200 | 400 | 200 |
| 2009-05-27 | 200 | 215 | 200 | 205 | 1,300 | 205 |
| 2009-05-26 | 210 | 215 | 210 | 215 | 8,900 | 215 |
| 2009-05-25 | 195 | 220 | 195 | 220 | 5,600 | 220 |
| 2009-05-22 | 176 | 205 | 176 | 205 | 5,300 | 205 |
| 2009-05-20 | 161 | 161 | 161 | 161 | 400 | 161 |
| 2009-05-19 | 165 | 165 | 164 | 164 | 600 | 164 |
| 2009-05-15 | 160 | 166 | 160 | 166 | 31,300 | 166 |
| 2009-05-14 | 160 | 160 | 160 | 160 | 500 | 160 |
| 2009-05-13 | 164 | 164 | 164 | 164 | 3,100 | 164 |
| 2009-05-08 | 160 | 166 | 157 | 166 | 800 | 166 |
| 2009-05-07 | 166 | 166 | 165 | 165 | 1,400 | 165 |
| 2009-04-30 | 165 | 169 | 165 | 169 | 200 | 169 |
| 2009-04-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-04-27 | 160 | 160 | 156 | 160 | 1,700 | 160 |
| 2009-04-24 | 160 | 160 | 160 | 160 | 900 | 160 |
| 2009-04-22 | 155 | 159 | 155 | 155 | 800 | 155 |
| 2009-04-21 | 159 | 159 | 159 | 159 | 100 | 159 |
| 2009-04-17 | 155 | 160 | 155 | 160 | 1,000 | 160 |
| 2009-04-16 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-04-15 | 154 | 154 | 154 | 154 | 100 | 154 |
| 2009-04-14 | 158 | 158 | 158 | 158 | 100 | 158 |
| 2009-04-13 | 158 | 158 | 158 | 158 | 200 | 158 |
| 2009-04-10 | 158 | 158 | 158 | 158 | 2,700 | 158 |
| 2009-04-09 | 154 | 155 | 154 | 155 | 1,500 | 155 |
| 2009-04-08 | 156 | 156 | 155 | 155 | 300 | 155 |
| 2009-04-07 | 151 | 156 | 150 | 156 | 2,000 | 156 |
| 2009-04-06 | 151 | 154 | 151 | 154 | 400 | 154 |
| 2009-04-03 | 160 | 160 | 150 | 155 | 1,800 | 155 |
| 2009-04-02 | 155 | 156 | 153 | 156 | 900 | 156 |
| 2009-04-01 | 150 | 150 | 150 | 150 | 300 | 150 |
| 2009-03-31 | 158 | 158 | 157 | 157 | 300 | 157 |
| 2009-03-30 | 159 | 159 | 145 | 145 | 3,400 | 145 |
| 2009-03-27 | 152 | 158 | 152 | 158 | 3,300 | 158 |
| 2009-03-26 | 165 | 165 | 165 | 165 | 20,000 | 165 |
| 2009-03-25 | 151 | 175 | 151 | 175 | 61,200 | 175 |
| 2009-03-24 | 155 | 159 | 150 | 159 | 8,800 | 159 |
| 2009-03-23 | 159 | 159 | 150 | 158 | 4,000 | 158 |
| 2009-03-19 | 150 | 154 | 145 | 154 | 7,700 | 154 |
| 2009-03-18 | 152 | 160 | 150 | 155 | 213,000 | 155 |
| 2009-03-17 | 170 | 170 | 164 | 167 | 4,800 | 167 |
| 2009-03-16 | 170 | 184 | 170 | 184 | 1,600 | 184 |
| 2009-03-12 | 180 | 180 | 180 | 180 | 200 | 180 |
| 2009-03-10 | 181 | 181 | 181 | 181 | 100 | 181 |
| 2009-03-06 | 180 | 181 | 180 | 181 | 1,100 | 181 |
| 2009-03-05 | 180 | 190 | 180 | 190 | 3,200 | 190 |
| 2009-03-03 | 192 | 192 | 182 | 182 | 1,200 | 182 |
| 2009-03-02 | 192 | 192 | 192 | 192 | 2,100 | 192 |
| 2009-02-26 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2009-02-25 | 195 | 195 | 186 | 186 | 1,000 | 186 |
| 2009-02-24 | 180 | 180 | 172 | 172 | 2,500 | 172 |
| 2009-02-23 | 184 | 199 | 179 | 180 | 3,000 | 180 |
| 2009-02-19 | 190 | 190 | 190 | 190 | 700 | 190 |
| 2009-02-18 | 190 | 190 | 186 | 186 | 900 | 186 |
| 2009-02-17 | 197 | 197 | 192 | 192 | 200 | 192 |
| 2009-02-16 | 190 | 191 | 190 | 191 | 500 | 191 |
| 2009-02-13 | 200 | 200 | 190 | 190 | 400 | 190 |
| 2009-02-12 | 188 | 198 | 185 | 198 | 1,100 | 198 |
| 2009-02-10 | 213 | 213 | 193 | 198 | 1,400 | 198 |
| 2009-02-09 | 209 | 212 | 199 | 212 | 2,000 | 212 |
| 2009-02-06 | 225 | 225 | 216 | 224 | 1,600 | 224 |
| 2009-02-05 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2009-02-04 | 226 | 232 | 225 | 232 | 400 | 232 |
| 2009-02-03 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2009-02-02 | 223 | 232 | 222 | 232 | 1,200 | 232 |
| 2009-01-30 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2009-01-28 | 227 | 247 | 222 | 247 | 500 | 247 |
| 2009-01-27 | 223 | 247 | 223 | 247 | 900 | 247 |
| 2009-01-26 | 240 | 240 | 216 | 216 | 700 | 216 |
| 2009-01-23 | 245 | 245 | 240 | 240 | 1,700 | 240 |
| 2009-01-22 | 247 | 247 | 245 | 245 | 600 | 245 |
| 2009-01-21 | 248 | 265 | 245 | 265 | 1,400 | 265 |
| 2009-01-20 | 261 | 261 | 260 | 260 | 200 | 260 |
| 2009-01-19 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-01-15 | 270 | 270 | 270 | 270 | 700 | 270 |
| 2009-01-14 | 261 | 265 | 261 | 265 | 500 | 265 |
| 2009-01-13 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2009-01-09 | 263 | 275 | 263 | 270 | 3,700 | 270 |
| 2009-01-08 | 256 | 270 | 256 | 270 | 3,500 | 270 |
| 2009-01-07 | 261 | 261 | 254 | 254 | 400 | 254 |
| 2009-01-06 | 259 | 259 | 255 | 256 | 500 | 256 |
| 2009-01-05 | 261 | 261 | 260 | 260 | 300 | 260 |
分割・併合履歴 ： なし
