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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 318 | 329 | 318 | 324 | 14,800 | 324 |
| 2015-12-29 | 319 | 323 | 317 | 323 | 8,000 | 323 |
| 2015-12-28 | 310 | 318 | 310 | 315 | 9,800 | 315 |
| 2015-12-25 | 320 | 323 | 311 | 311 | 201,900 | 311 |
| 2015-12-24 | 327 | 329 | 321 | 321 | 141,800 | 321 |
| 2015-12-22 | 330 | 332 | 328 | 329 | 15,700 | 329 |
| 2015-12-21 | 331 | 333 | 330 | 330 | 8,300 | 330 |
| 2015-12-18 | 337 | 338 | 332 | 333 | 7,100 | 333 |
| 2015-12-17 | 332 | 337 | 332 | 336 | 7,900 | 336 |
| 2015-12-16 | 331 | 335 | 331 | 331 | 7,400 | 331 |
| 2015-12-15 | 336 | 336 | 330 | 330 | 24,700 | 330 |
| 2015-12-14 | 337 | 340 | 335 | 339 | 14,000 | 339 |
| 2015-12-11 | 347 | 352 | 344 | 345 | 15,900 | 345 |
| 2015-12-10 | 356 | 378 | 342 | 343 | 95,900 | 343 |
| 2015-12-09 | 347 | 367 | 341 | 361 | 79,500 | 361 |
| 2015-12-08 | 343 | 349 | 337 | 346 | 32,200 | 346 |
| 2015-12-07 | 339 | 341 | 333 | 341 | 10,900 | 341 |
| 2015-12-04 | 337 | 340 | 333 | 333 | 12,600 | 333 |
| 2015-12-03 | 336 | 344 | 334 | 343 | 12,900 | 343 |
| 2015-12-02 | 332 | 337 | 332 | 335 | 17,700 | 335 |
| 2015-12-01 | 330 | 333 | 330 | 331 | 9,500 | 331 |
| 2015-11-30 | 329 | 332 | 329 | 330 | 5,800 | 330 |
| 2015-11-27 | 333 | 335 | 330 | 330 | 16,900 | 330 |
| 2015-11-26 | 332 | 339 | 332 | 337 | 13,300 | 337 |
| 2015-11-25 | 327 | 332 | 327 | 332 | 6,900 | 332 |
| 2015-11-24 | 328 | 329 | 326 | 327 | 15,400 | 327 |
| 2015-11-20 | 329 | 329 | 325 | 326 | 6,400 | 326 |
| 2015-11-19 | 328 | 329 | 326 | 327 | 33,200 | 327 |
| 2015-11-18 | 332 | 332 | 325 | 325 | 19,500 | 325 |
| 2015-11-17 | 329 | 332 | 329 | 329 | 6,400 | 329 |
| 2015-11-16 | 329 | 332 | 326 | 328 | 30,000 | 328 |
| 2015-11-13 | 330 | 334 | 327 | 330 | 63,400 | 330 |
| 2015-11-12 | 345 | 353 | 340 | 351 | 28,600 | 351 |
| 2015-11-11 | 337 | 348 | 337 | 345 | 14,500 | 345 |
| 2015-11-10 | 338 | 340 | 336 | 337 | 8,000 | 337 |
| 2015-11-09 | 333 | 338 | 333 | 338 | 8,900 | 338 |
| 2015-11-06 | 335 | 339 | 329 | 331 | 34,200 | 331 |
| 2015-11-05 | 340 | 344 | 327 | 336 | 33,500 | 336 |
| 2015-11-04 | 350 | 350 | 329 | 340 | 58,100 | 340 |
| 2015-11-02 | 345 | 346 | 342 | 345 | 7,800 | 345 |
| 2015-10-30 | 344 | 348 | 339 | 344 | 18,800 | 344 |
| 2015-10-29 | 347 | 347 | 344 | 346 | 10,700 | 346 |
| 2015-10-28 | 345 | 349 | 345 | 345 | 9,800 | 345 |
| 2015-10-27 | 351 | 351 | 345 | 347 | 9,400 | 347 |
| 2015-10-26 | 343 | 353 | 343 | 350 | 26,500 | 350 |
| 2015-10-23 | 350 | 351 | 345 | 347 | 18,500 | 347 |
| 2015-10-22 | 347 | 347 | 341 | 342 | 20,700 | 342 |
| 2015-10-21 | 347 | 350 | 345 | 350 | 10,600 | 350 |
| 2015-10-20 | 353 | 353 | 347 | 348 | 8,900 | 348 |
| 2015-10-19 | 354 | 358 | 344 | 349 | 22,900 | 349 |
| 2015-10-16 | 349 | 354 | 347 | 354 | 42,900 | 354 |
| 2015-10-15 | 346 | 351 | 343 | 349 | 13,100 | 349 |
| 2015-10-14 | 354 | 359 | 346 | 347 | 29,100 | 347 |
| 2015-10-13 | 355 | 359 | 354 | 356 | 23,000 | 356 |
| 2015-10-09 | 359 | 359 | 354 | 356 | 33,600 | 356 |
| 2015-10-08 | 382 | 382 | 359 | 359 | 72,700 | 359 |
| 2015-10-07 | 361 | 385 | 358 | 383 | 54,500 | 383 |
| 2015-10-06 | 360 | 369 | 356 | 361 | 25,800 | 361 |
| 2015-10-05 | 350 | 371 | 350 | 359 | 68,000 | 359 |
| 2015-10-02 | 343 | 345 | 342 | 342 | 17,600 | 342 |
| 2015-10-01 | 340 | 346 | 340 | 345 | 10,500 | 345 |
| 2015-09-30 | 338 | 340 | 337 | 340 | 8,900 | 340 |
| 2015-09-29 | 346 | 346 | 334 | 335 | 23,000 | 335 |
| 2015-09-28 | 341 | 362 | 341 | 350 | 45,200 | 350 |
| 2015-09-25 | 342 | 347 | 338 | 340 | 62,300 | 340 |
| 2015-09-24 | 345 | 347 | 340 | 340 | 13,000 | 340 |
| 2015-09-18 | 348 | 355 | 346 | 346 | 15,700 | 346 |
| 2015-09-17 | 347 | 350 | 345 | 345 | 17,800 | 345 |
| 2015-09-16 | 349 | 349 | 341 | 343 | 12,100 | 343 |
| 2015-09-15 | 355 | 360 | 347 | 349 | 24,600 | 349 |
| 2015-09-14 | 353 | 358 | 353 | 355 | 21,700 | 355 |
| 2015-09-11 | 352 | 375 | 352 | 363 | 30,400 | 363 |
| 2015-09-10 | 344 | 353 | 339 | 351 | 16,500 | 351 |
| 2015-09-09 | 347 | 360 | 346 | 355 | 33,900 | 355 |
| 2015-09-08 | 339 | 347 | 334 | 339 | 27,500 | 339 |
| 2015-09-07 | 342 | 351 | 331 | 340 | 53,700 | 340 |
| 2015-09-04 | 372 | 372 | 344 | 348 | 80,200 | 348 |
| 2015-09-03 | 377 | 379 | 369 | 372 | 19,200 | 372 |
| 2015-09-02 | 365 | 376 | 365 | 369 | 44,800 | 369 |
| 2015-09-01 | 398 | 408 | 373 | 379 | 99,300 | 379 |
| 2015-08-31 | 400 | 403 | 388 | 388 | 68,200 | 388 |
| 2015-08-28 | 395 | 404 | 385 | 395 | 113,400 | 395 |
| 2015-08-27 | 388 | 402 | 382 | 391 | 93,700 | 391 |
| 2015-08-26 | 391 | 397 | 375 | 390 | 78,000 | 390 |
| 2015-08-25 | 369 | 390 | 350 | 367 | 157,800 | 367 |
| 2015-08-24 | 413 | 421 | 370 | 372 | 295,800 | 372 |
| 2015-08-21 | 442 | 442 | 420 | 432 | 134,800 | 432 |
| 2015-08-20 | 449 | 459 | 443 | 450 | 100,500 | 450 |
| 2015-08-19 | 496 | 503 | 437 | 461 | 536,600 | 461 |
| 2015-08-18 | 503 | 520 | 495 | 502 | 190,700 | 502 |
| 2015-08-17 | 495 | 511 | 493 | 493 | 107,900 | 493 |
| 2015-08-14 | 506 | 528 | 492 | 502 | 420,800 | 502 |
| 2015-08-13 | 500 | 512 | 498 | 499 | 115,900 | 499 |
| 2015-08-12 | 501 | 516 | 491 | 510 | 167,700 | 510 |
| 2015-08-11 | 505 | 522 | 500 | 506 | 269,800 | 506 |
| 2015-08-10 | 516 | 517 | 499 | 511 | 216,000 | 511 |
| 2015-08-07 | 527 | 544 | 504 | 511 | 426,900 | 511 |
| 2015-08-06 | 575 | 587 | 528 | 529 | 765,300 | 529 |
| 2015-08-05 | 615 | 625 | 555 | 556 | 1,208,500 | 556 |
| 2015-08-04 | 737 | 777 | 616 | 655 | 3,209,400 | 655 |
| 2015-08-03 | 692 | 722 | 637 | 722 | 4,554,800 | 722 |
| 2015-07-31 | 549 | 622 | 535 | 622 | 4,844,900 | 622 |
| 2015-07-30 | 556 | 563 | 513 | 522 | 1,268,600 | 522 |
| 2015-07-29 | 669 | 689 | 558 | 565 | 5,820,900 | 565 |
| 2015-07-28 | 483 | 609 | 479 | 609 | 15,860,600 | 609 |
| 2015-07-27 | 509 | 509 | 509 | 509 | 756,900 | 509 |
| 2015-07-24 | 429 | 429 | 429 | 429 | 80,600 | 429 |
| 2015-07-23 | 350 | 351 | 349 | 349 | 14,300 | 349 |
| 2015-07-22 | 346 | 347 | 342 | 346 | 48,700 | 346 |
| 2015-07-21 | 352 | 352 | 346 | 350 | 2,500 | 350 |
| 2015-07-17 | 354 | 354 | 343 | 349 | 17,200 | 349 |
| 2015-07-16 | 352 | 352 | 345 | 351 | 8,700 | 351 |
| 2015-07-15 | 349 | 355 | 347 | 351 | 13,800 | 351 |
| 2015-07-14 | 347 | 353 | 345 | 347 | 30,000 | 347 |
| 2015-07-13 | 340 | 349 | 337 | 347 | 24,300 | 347 |
| 2015-07-10 | 345 | 348 | 340 | 340 | 8,500 | 340 |
| 2015-07-09 | 341 | 358 | 338 | 349 | 19,700 | 349 |
| 2015-07-08 | 358 | 358 | 350 | 351 | 23,700 | 351 |
| 2015-07-07 | 358 | 361 | 356 | 358 | 10,100 | 358 |
| 2015-07-06 | 361 | 362 | 357 | 357 | 6,900 | 357 |
| 2015-07-03 | 361 | 371 | 361 | 363 | 12,600 | 363 |
| 2015-07-02 | 368 | 368 | 361 | 362 | 2,900 | 362 |
| 2015-07-01 | 364 | 370 | 360 | 365 | 10,400 | 365 |
| 2015-06-30 | 357 | 363 | 355 | 360 | 12,800 | 360 |
| 2015-06-29 | 351 | 360 | 345 | 351 | 20,800 | 351 |
| 2015-06-26 | 364 | 364 | 360 | 361 | 2,600 | 361 |
| 2015-06-25 | 365 | 365 | 361 | 361 | 500 | 361 |
| 2015-06-24 | 365 | 365 | 359 | 365 | 16,200 | 365 |
| 2015-06-23 | 365 | 365 | 362 | 364 | 4,000 | 364 |
| 2015-06-22 | 357 | 369 | 357 | 363 | 37,300 | 363 |
| 2015-06-19 | 366 | 368 | 363 | 365 | 5,500 | 365 |
| 2015-06-18 | 368 | 371 | 365 | 366 | 4,500 | 366 |
| 2015-06-17 | 365 | 368 | 365 | 368 | 5,900 | 368 |
| 2015-06-16 | 368 | 368 | 365 | 368 | 3,100 | 368 |
| 2015-06-15 | 367 | 373 | 365 | 368 | 10,500 | 368 |
| 2015-06-12 | 376 | 380 | 375 | 375 | 19,800 | 375 |
| 2015-06-11 | 369 | 376 | 368 | 375 | 39,200 | 375 |
| 2015-06-10 | 361 | 365 | 357 | 365 | 9,200 | 365 |
| 2015-06-09 | 365 | 365 | 361 | 364 | 10,100 | 364 |
| 2015-06-08 | 366 | 366 | 365 | 365 | 5,800 | 365 |
| 2015-06-05 | 370 | 370 | 366 | 366 | 1,800 | 366 |
| 2015-06-04 | 365 | 373 | 364 | 366 | 7,100 | 366 |
| 2015-06-03 | 370 | 370 | 365 | 365 | 3,100 | 365 |
| 2015-06-02 | 365 | 369 | 365 | 369 | 2,700 | 369 |
| 2015-06-01 | 364 | 373 | 363 | 366 | 8,200 | 366 |
| 2015-05-29 | 363 | 364 | 362 | 364 | 1,600 | 364 |
| 2015-05-28 | 366 | 366 | 361 | 365 | 11,300 | 365 |
| 2015-05-27 | 363 | 366 | 360 | 366 | 7,700 | 366 |
| 2015-05-26 | 363 | 365 | 360 | 365 | 9,300 | 365 |
| 2015-05-25 | 369 | 370 | 361 | 362 | 26,700 | 362 |
| 2015-05-22 | 358 | 358 | 356 | 357 | 3,100 | 357 |
| 2015-05-21 | 358 | 359 | 357 | 359 | 3,300 | 359 |
| 2015-05-20 | 356 | 358 | 355 | 358 | 2,100 | 358 |
| 2015-05-19 | 354 | 360 | 354 | 356 | 21,900 | 356 |
| 2015-05-18 | 361 | 362 | 357 | 359 | 14,000 | 359 |
| 2015-05-15 | 360 | 369 | 357 | 363 | 37,400 | 363 |
| 2015-05-14 | 383 | 385 | 378 | 380 | 12,100 | 380 |
| 2015-05-13 | 378 | 381 | 377 | 381 | 4,500 | 381 |
| 2015-05-12 | 381 | 384 | 377 | 380 | 10,000 | 380 |
| 2015-05-11 | 381 | 383 | 380 | 380 | 3,300 | 380 |
| 2015-05-08 | 382 | 382 | 379 | 382 | 7,100 | 382 |
| 2015-05-07 | 380 | 383 | 380 | 380 | 2,400 | 380 |
| 2015-05-01 | 379 | 399 | 376 | 380 | 56,800 | 380 |
| 2015-04-30 | 381 | 381 | 376 | 376 | 9,200 | 376 |
| 2015-04-28 | 378 | 381 | 378 | 378 | 12,500 | 378 |
| 2015-04-27 | 382 | 386 | 379 | 382 | 11,700 | 382 |
| 2015-04-24 | 383 | 383 | 380 | 380 | 2,500 | 380 |
| 2015-04-23 | 379 | 386 | 379 | 381 | 9,900 | 381 |
| 2015-04-22 | 378 | 382 | 376 | 379 | 13,400 | 379 |
| 2015-04-21 | 383 | 383 | 378 | 380 | 4,200 | 380 |
| 2015-04-20 | 386 | 386 | 380 | 380 | 6,900 | 380 |
| 2015-04-17 | 388 | 391 | 383 | 386 | 3,400 | 386 |
| 2015-04-16 | 382 | 392 | 381 | 392 | 15,200 | 392 |
| 2015-04-15 | 386 | 386 | 379 | 381 | 4,000 | 381 |
| 2015-04-14 | 381 | 388 | 378 | 383 | 8,900 | 383 |
| 2015-04-13 | 385 | 385 | 378 | 383 | 4,000 | 383 |
| 2015-04-10 | 383 | 384 | 375 | 384 | 7,600 | 384 |
| 2015-04-09 | 388 | 388 | 379 | 383 | 3,800 | 383 |
| 2015-04-08 | 381 | 385 | 381 | 385 | 3,600 | 385 |
| 2015-04-07 | 380 | 380 | 377 | 378 | 600 | 378 |
| 2015-04-06 | 380 | 380 | 374 | 377 | 11,100 | 377 |
| 2015-04-03 | 382 | 385 | 382 | 383 | 3,500 | 383 |
| 2015-04-02 | 390 | 390 | 381 | 384 | 4,400 | 384 |
| 2015-04-01 | 391 | 391 | 378 | 389 | 4,100 | 389 |
| 2015-03-31 | 390 | 399 | 389 | 389 | 6,200 | 389 |
| 2015-03-30 | 396 | 396 | 386 | 391 | 6,700 | 391 |
| 2015-03-27 | 391 | 398 | 387 | 391 | 2,900 | 391 |
| 2015-03-26 | 389 | 399 | 389 | 392 | 91,600 | 392 |
| 2015-03-25 | 389 | 390 | 378 | 390 | 54,800 | 390 |
| 2015-03-24 | 389 | 389 | 380 | 382 | 1,500 | 382 |
| 2015-03-23 | 380 | 390 | 377 | 390 | 4,600 | 390 |
| 2015-03-20 | 383 | 383 | 373 | 380 | 17,500 | 380 |
| 2015-03-19 | 374 | 381 | 374 | 381 | 13,500 | 381 |
| 2015-03-18 | 387 | 387 | 377 | 379 | 6,900 | 379 |
| 2015-03-17 | 384 | 390 | 383 | 384 | 6,600 | 384 |
| 2015-03-16 | 388 | 388 | 385 | 386 | 7,100 | 386 |
| 2015-03-13 | 387 | 389 | 386 | 389 | 2,800 | 389 |
| 2015-03-12 | 385 | 386 | 376 | 385 | 5,900 | 385 |
| 2015-03-11 | 378 | 381 | 376 | 381 | 5,400 | 381 |
| 2015-03-10 | 386 | 391 | 381 | 381 | 8,400 | 381 |
| 2015-03-09 | 390 | 392 | 386 | 389 | 10,400 | 389 |
| 2015-03-06 | 401 | 401 | 391 | 395 | 14,500 | 395 |
| 2015-03-05 | 393 | 401 | 392 | 398 | 16,800 | 398 |
| 2015-03-04 | 390 | 400 | 386 | 393 | 25,200 | 393 |
| 2015-03-03 | 382 | 399 | 382 | 386 | 40,800 | 386 |
| 2015-03-02 | 379 | 383 | 372 | 381 | 44,900 | 381 |
| 2015-02-27 | 372 | 376 | 372 | 374 | 3,200 | 374 |
| 2015-02-26 | 379 | 379 | 368 | 377 | 11,900 | 377 |
| 2015-02-25 | 374 | 377 | 370 | 377 | 8,400 | 377 |
| 2015-02-24 | 373 | 376 | 370 | 372 | 26,200 | 372 |
| 2015-02-23 | 370 | 374 | 366 | 374 | 10,800 | 374 |
| 2015-02-20 | 370 | 374 | 370 | 370 | 5,800 | 370 |
| 2015-02-19 | 375 | 378 | 370 | 371 | 8,900 | 371 |
| 2015-02-18 | 370 | 375 | 369 | 374 | 10,600 | 374 |
| 2015-02-17 | 370 | 374 | 367 | 368 | 10,100 | 368 |
| 2015-02-16 | 372 | 374 | 364 | 370 | 10,600 | 370 |
| 2015-02-13 | 381 | 392 | 360 | 372 | 52,100 | 372 |
| 2015-02-12 | 395 | 395 | 374 | 382 | 20,900 | 382 |
| 2015-02-10 | 402 | 411 | 400 | 401 | 7,700 | 401 |
| 2015-02-09 | 410 | 410 | 400 | 406 | 24,900 | 406 |
| 2015-02-06 | 399 | 416 | 393 | 405 | 42,500 | 405 |
| 2015-02-05 | 392 | 400 | 380 | 396 | 14,400 | 396 |
| 2015-02-04 | 399 | 399 | 389 | 392 | 6,800 | 392 |
| 2015-02-03 | 389 | 397 | 384 | 397 | 7,400 | 397 |
| 2015-02-02 | 391 | 397 | 389 | 389 | 8,000 | 389 |
| 2015-01-30 | 399 | 399 | 392 | 392 | 11,000 | 392 |
| 2015-01-29 | 408 | 408 | 399 | 399 | 9,400 | 399 |
| 2015-01-28 | 409 | 409 | 401 | 407 | 10,000 | 407 |
| 2015-01-27 | 407 | 410 | 405 | 409 | 11,500 | 409 |
| 2015-01-26 | 414 | 417 | 401 | 410 | 11,100 | 410 |
| 2015-01-23 | 437 | 438 | 412 | 414 | 46,800 | 414 |
| 2015-01-22 | 420 | 440 | 420 | 429 | 74,600 | 429 |
| 2015-01-21 | 395 | 442 | 390 | 420 | 121,400 | 420 |
| 2015-01-20 | 415 | 415 | 384 | 395 | 47,200 | 395 |
| 2015-01-19 | 405 | 425 | 398 | 413 | 128,600 | 413 |
| 2015-01-16 | 381 | 420 | 370 | 397 | 191,200 | 397 |
| 2015-01-15 | 373 | 374 | 370 | 373 | 4,200 | 373 |
| 2015-01-14 | 365 | 375 | 365 | 371 | 11,200 | 371 |
| 2015-01-13 | 371 | 374 | 364 | 364 | 29,700 | 364 |
| 2015-01-09 | 368 | 374 | 368 | 370 | 14,900 | 370 |
| 2015-01-08 | 377 | 377 | 359 | 370 | 9,200 | 370 |
| 2015-01-07 | 363 | 375 | 363 | 374 | 2,900 | 374 |
| 2015-01-06 | 372 | 375 | 367 | 367 | 3,600 | 367 |
| 2015-01-05 | 370 | 378 | 364 | 377 | 9,200 | 377 |
分割・併合履歴 ： なし
