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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	94	121	94	95	931,700	95
2011-12-29	93	95	90	92	16,500	92
2011-12-28	95	95	92	94	7,600	94
2011-12-27	95	96	95	95	4,200	95
2011-12-26	98	99	96	96	19,500	96
2011-12-22	98	99	96	98	4,900	98
2011-12-21	98	98	97	97	3,100	97
2011-12-20	97	98	96	98	9,000	98
2011-12-19	97	99	97	98	4,800	98
2011-12-16	100	100	96	98	14,400	98
2011-12-15	101	102	100	101	27,300	101
2011-12-14	97	104	97	100	96,100	100
2011-12-13	96	98	95	97	11,500	97
2011-12-12	96	99	96	99	3,600	99
2011-12-09	97	97	95	96	13,900	96
2011-12-08	98	98	97	97	1,100	97
2011-12-07	96	98	96	98	7,600	98
2011-12-06	101	101	96	99	27,900	99
2011-12-05	95	102	95	102	29,400	102
2011-12-02	93	101	93	96	64,800	96
2011-12-01	92	94	89	93	9,400	93
2011-11-30	92	94	91	92	3,600	92
2011-11-29	89	93	89	92	6,400	92
2011-11-28	88	92	87	92	12,100	92
2011-11-25	87	90	87	90	9,800	90
2011-11-24	90	91	90	91	800	91
2011-11-22	91	92	89	90	3,800	90
2011-11-21	92	102	89	92	48,000	92
2011-11-18	94	94	88	89	20,200	89
2011-11-17	95	95	90	94	11,700	94
2011-11-16	96	96	94	94	10,500	94
2011-11-15	97	97	92	96	36,800	96
2011-11-14	97	100	97	100	11,900	100
2011-11-11	97	98	96	97	21,900	97
2011-11-10	99	99	97	99	9,500	99
2011-11-09	100	102	97	99	29,900	99
2011-11-08	103	104	102	102	11,200	102
2011-11-07	102	104	101	104	5,800	104
2011-11-04	103	104	102	103	3,900	103
2011-11-02	104	104	102	103	9,700	103
2011-11-01	105	106	104	105	13,300	105
2011-10-31	105	106	105	106	7,100	106
2011-10-28	106	109	105	106	19,100	106
2011-10-27	103	105	103	105	10,100	105
2011-10-26	105	105	103	104	4,200	104
2011-10-25	103	105	103	104	13,400	104
2011-10-24	101	103	101	103	10,400	103
2011-10-21	103	104	102	104	21,300	104
2011-10-20	103	122	102	105	353,200	105
2011-10-19	105	105	101	104	16,200	104
2011-10-18	104	104	102	104	6,800	104
2011-10-17	104	106	104	104	13,000	104
2011-10-14	104	108	104	105	17,700	105
2011-10-13	107	107	103	104	30,200	104
2011-10-12	100	109	100	105	53,600	105
2011-10-11	101	101	99	101	18,500	101
2011-10-07	100	102	99	100	11,300	100
2011-10-06	103	103	99	100	18,200	100
2011-10-05	102	103	97	98	47,900	98
2011-10-04	100	103	97	103	35,200	103
2011-10-03	103	104	101	102	20,300	102
2011-09-30	103	107	102	105	29,500	105
2011-09-29	104	104	101	103	16,800	103
2011-09-28	107	107	103	104	32,400	104
2011-09-27	100	123	100	108	322,500	108
2011-09-26	112	117	96	96	42,800	96
2011-09-22	125	128	113	117	64,100	117
2011-09-21	114	133	113	119	289,300	119
2011-09-20	115	134	109	116	282,900	116
2011-09-16	113	118	109	114	80,000	114
2011-09-15	120	137	111	117	392,200	117
2011-09-14	105	150	105	120	923,600	120
2011-09-13	105	106	100	102	13,400	102
2011-09-12	101	104	101	104	7,400	104
2011-09-09	108	110	106	106	900	106
2011-09-08	107	107	106	107	1,700	107
2011-09-07	103	112	103	108	10,000	108
2011-09-06	106	106	103	104	10,500	104
2011-09-05	108	108	103	106	9,100	106
2011-09-02	110	110	106	110	11,400	110
2011-09-01	107	109	107	109	1,000	109
2011-08-31	109	110	108	109	8,400	109
2011-08-30	110	110	107	109	2,000	109
2011-08-29	108	110	104	110	7,500	110
2011-08-26	104	108	104	107	6,300	107
2011-08-25	101	115	101	104	67,100	104
2011-08-24	102	103	100	100	17,300	100
2011-08-23	105	105	101	103	9,800	103
2011-08-22	105	107	104	104	9,000	104
2011-08-19	112	112	106	110	9,700	110
2011-08-18	110	120	110	110	85,000	110
2011-08-17	104	114	104	109	39,500	109
2011-08-16	105	120	102	104	85,600	104
2011-08-15	103	104	100	103	17,600	103
2011-08-12	103	103	102	103	1,400	103
2011-08-11	98	103	97	103	5,800	103
2011-08-10	99	102	99	101	21,200	101
2011-08-09	97	97	90	96	24,700	96
2011-08-08	102	102	97	99	18,600	99
2011-08-05	101	103	100	103	17,300	103
2011-08-04	106	109	105	106	28,000	106
2011-08-03	106	125	105	109	156,500	109
2011-08-02	109	113	107	107	8,500	107
2011-08-01	109	110	100	109	8,300	109
2011-07-29	110	113	109	110	19,900	110
2011-07-28	114	115	111	113	17,000	113
2011-07-27	117	118	115	116	4,000	116
2011-07-26	116	120	115	117	12,800	117
2011-07-25	116	116	113	116	4,400	116
2011-07-22	115	116	115	115	5,800	115
2011-07-21	116	117	116	116	6,900	116
2011-07-20	117	117	115	116	11,200	116
2011-07-19	117	117	114	117	35,200	117
2011-07-15	122	122	118	119	16,600	119
2011-07-14	123	123	118	120	30,800	120
2011-07-13	118	120	117	120	7,900	120
2011-07-12	119	120	118	119	15,700	119
2011-07-11	123	124	120	121	40,300	121
2011-07-08	118	121	118	118	31,500	118
2011-07-07	116	117	116	117	10,400	117
2011-07-06	115	116	114	116	52,100	116
2011-07-05	119	126	117	117	138,900	117
2011-07-04	115	117	115	116	31,200	116
2011-07-01	120	120	116	117	39,600	117
2011-06-30	116	118	115	116	47,400	116
2011-06-29	114	118	113	118	43,300	118
2011-06-28	117	118	114	116	66,000	116
2011-06-27	117	118	113	114	57,500	114
2011-06-24	120	120	115	117	52,800	117
2011-06-23	121	124	117	120	106,900	120
2011-06-22	117	122	116	117	119,400	117
2011-06-21	118	131	115	122	480,300	122
2011-06-20	117	133	113	113	506,700	113
2011-06-17	117	119	112	114	78,500	114
2011-06-16	121	124	117	119	125,900	119
2011-06-15	125	135	117	122	354,800	122
2011-06-14	128	135	123	128	557,500	128
2011-06-13	129	169	125	138	2,825,000	138
2011-06-10	130	133	117	119	404,900	119
2011-06-09	128	172	127	140	2,501,700	140
2011-06-08	96	123	96	123	890,100	123
2011-06-07	96	100	93	93	12,700	93
2011-06-06	94	94	93	94	2,000	94
2011-06-03	92	94	92	94	2,600	94
2011-06-02	96	96	90	93	10,600	93
2011-06-01	95	95	93	94	5,100	94
2011-05-31	94	95	93	95	3,900	95
2011-05-30	95	95	86	95	23,900	95
2011-05-27	94	99	93	94	14,700	94
2011-05-26	95	95	93	93	3,600	93
2011-05-25	94	95	94	94	3,200	94
2011-05-24	95	95	93	94	20,000	94
2011-05-23	97	97	96	96	3,400	96
2011-05-20	102	102	96	97	14,300	97
2011-05-19	98	102	98	101	19,200	101
2011-05-18	96	100	95	97	10,200	97
2011-05-17	97	97	93	95	12,100	95
2011-05-16	98	98	95	96	17,600	96
2011-05-13	105	107	98	99	61,500	99
2011-05-12	105	106	100	100	42,800	100
2011-05-11	101	122	101	106	326,500	106
2011-05-10	104	104	98	98	23,600	98
2011-05-09	107	107	100	103	49,500	103
2011-05-06	101	121	100	110	492,600	110
2011-05-02	106	106	97	97	27,700	97
2011-04-28	95	115	93	99	126,700	99
2011-04-27	94	98	93	94	15,600	94
2011-04-26	91	98	91	94	11,600	94
2011-04-25	94	95	90	91	46,200	91
2011-04-22	96	120	93	93	389,800	93
2011-04-21	88	94	88	91	14,800	91
2011-04-20	89	89	87	88	6,000	88
2011-04-19	85	87	85	87	2,300	87
2011-04-18	85	90	83	87	6,400	87
2011-04-15	85	87	85	87	1,900	87
2011-04-14	85	86	84	85	3,700	85
2011-04-13	83	87	83	86	12,100	86
2011-04-12	87	88	86	88	4,100	88
2011-04-11	85	88	85	86	6,000	86
2011-04-08	88	91	88	89	3,000	89
2011-04-07	92	92	92	92	200	92
2011-04-06	90	92	90	92	3,000	92
2011-04-05	91	92	90	91	2,400	91
2011-04-04	95	95	90	93	7,800	93
2011-04-01	93	93	90	91	1,700	91
2011-03-31	91	92	91	92	2,900	92
2011-03-30	91	91	84	90	3,200	90
2011-03-29	90	93	89	93	4,400	93
2011-03-28	92	93	91	91	15,400	91
2011-03-25	92	94	86	92	22,600	92
2011-03-24	90	94	90	92	14,500	92
2011-03-23	96	96	90	90	62,600	90
2011-03-22	99	105	93	95	42,700	95
2011-03-18	73	88	73	84	49,800	84
2011-03-17	68	78	68	75	12,500	75
2011-03-16	67	75	63	68	35,900	68
2011-03-15	96	96	66	67	64,800	67
2011-03-14	95	118	95	96	51,300	96
2011-03-11	131	143	129	135	79,400	135
2011-03-10	130	135	128	133	7,000	133
2011-03-09	125	136	125	132	19,200	132
2011-03-08	127	129	123	129	19,800	129
2011-03-07	126	127	125	127	10,100	127
2011-03-04	126	128	126	128	15,400	128
2011-03-03	126	127	126	126	12,300	126
2011-03-02	127	128	126	127	12,600	127
2011-03-01	132	132	128	129	14,500	129
2011-02-28	130	134	129	130	14,400	130
2011-02-25	130	132	127	130	33,200	130
2011-02-24	136	139	130	130	91,900	130
2011-02-23	128	165	128	145	696,600	145
2011-02-22	133	140	128	128	39,600	128
2011-02-21	130	135	128	134	17,000	134
2011-02-18	129	132	125	130	19,200	130
2011-02-17	122	130	121	130	17,600	130
2011-02-16	123	123	121	123	4,000	123
2011-02-15	122	126	122	125	4,900	125
2011-02-14	127	127	125	127	5,100	127
2011-02-10	126	127	126	126	6,500	126
2011-02-09	127	127	126	126	1,200	126
2011-02-08	129	129	128	128	1,700	128
2011-02-07	128	131	127	128	5,800	128
2011-02-04	127	130	127	129	9,100	129
2011-02-03	126	129	125	126	6,300	126
2011-02-02	129	140	124	126	66,500	126
2011-02-01	123	124	122	122	13,600	122
2011-01-31	125	128	123	127	3,900	127
2011-01-28	125	129	124	129	8,200	129
2011-01-27	128	128	126	126	1,100	126
2011-01-26	127	129	126	129	9,100	129
2011-01-25	128	129	125	128	5,300	128
2011-01-24	126	130	122	126	26,600	126
2011-01-21	142	144	131	134	28,700	134
2011-01-20	133	137	133	137	17,400	137
2011-01-19	133	134	131	134	8,700	134
2011-01-18	134	134	132	133	14,200	133
2011-01-17	135	135	132	134	30,900	134
2011-01-14	136	152	134	135	237,200	135
2011-01-13	134	136	131	134	25,500	134
2011-01-12	133	133	130	132	11,700	132
2011-01-11	135	135	132	133	25,600	133
2011-01-07	137	138	134	136	40,200	136
2011-01-06	137	146	137	139	84,200	139
2011-01-05	137	159	136	140	311,000	140
2011-01-04	134	136	133	133	20,100	133

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2011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 [2011年度]