9696 (株)ウィザス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-12-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-12-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-12-27 | 1,370 | 1,370 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-12-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1994-12-16 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1994-12-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-12-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-12-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-12-09 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1994-12-08 | 1,300 | 1,450 | 1,300 | 1,400 | 40,000 | 1,400 |
| 1994-12-07 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1994-12-06 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1994-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-11-30 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1994-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-11-25 | 1,350 | 1,410 | 1,350 | 1,410 | 2,000 | 1,410 |
| 1994-11-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-10-24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-10-19 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 1,610 |
| 1994-10-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-10-12 | 1,600 | 1,630 | 1,600 | 1,620 | 10,000 | 1,620 |
| 1994-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1994-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-09-09 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1994-09-08 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 1994-09-01 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1994-08-30 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,580 |
| 1994-08-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1994-08-19 | 1,600 | 1,600 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1994-08-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-08-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-08-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-08-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-08-05 | 1,640 | 1,650 | 1,640 | 1,650 | 11,000 | 1,650 |
| 1994-08-04 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-07-26 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1994-07-22 | 1,620 | 1,620 | 1,610 | 1,620 | 6,000 | 1,620 |
| 1994-07-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-07-19 | 1,650 | 1,650 | 1,620 | 1,650 | 10,000 | 1,650 |
| 1994-07-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-07-15 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1994-07-14 | 1,570 | 1,600 | 1,570 | 1,590 | 11,000 | 1,590 |
| 1994-07-13 | 1,560 | 1,560 | 1,550 | 1,560 | 11,000 | 1,560 |
| 1994-07-08 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 | 1,650 |
| 1994-07-07 | 1,700 | 1,700 | 1,650 | 1,650 | 12,000 | 1,650 |
| 1994-07-06 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1994-07-05 | 1,720 | 1,720 | 1,700 | 1,700 | 25,000 | 1,700 |
| 1994-07-04 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1994-07-01 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1994-06-27 | 1,790 | 1,800 | 1,750 | 1,800 | 8,000 | 1,800 |
| 1994-06-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1994-06-22 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,780 |
| 1994-06-20 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 1,760 |
| 1994-06-16 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1994-06-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-06-10 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-06-08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-06-07 | 1,650 | 1,680 | 1,650 | 1,650 | 15,000 | 1,650 |
| 1994-06-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-05-30 | 1,710 | 1,710 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-05-23 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 1,820 |
| 1994-05-20 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-05-19 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 1,850 |
| 1994-05-18 | 1,770 | 1,850 | 1,770 | 1,850 | 9,000 | 1,850 |
| 1994-05-17 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-05-16 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-05-13 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-05-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-05-11 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-05-10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-05-09 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1994-05-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-04-25 | 1,790 | 1,790 | 1,790 | 1,790 | 30,000 | 1,790 |
| 1994-04-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-04-14 | 1,700 | 1,850 | 1,700 | 1,850 | 17,000 | 1,850 |
| 1994-04-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-04-12 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1994-04-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-04-08 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1994-04-07 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1994-04-06 | 1,800 | 1,800 | 1,790 | 1,790 | 10,000 | 1,790 |
| 1994-04-05 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1994-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1994-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-03-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-03-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-03-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1994-03-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-03-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-03-15 | 1,900 | 1,940 | 1,900 | 1,940 | 3,000 | 1,940 |
| 1994-03-14 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 1,930 |
| 1994-03-11 | 1,930 | 1,950 | 1,900 | 1,950 | 8,000 | 1,950 |
| 1994-03-10 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 | 1,900 |
| 1994-03-09 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1994-03-01 | 1,930 | 1,930 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1994-02-28 | 1,850 | 1,930 | 1,850 | 1,930 | 8,000 | 1,930 |
| 1994-02-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-02-24 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1994-02-23 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,830 |
| 1994-02-22 | 1,800 | 1,850 | 1,800 | 1,830 | 41,000 | 1,830 |
| 1994-02-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1994-02-17 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1994-02-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1994-02-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-02-10 | 1,940 | 1,940 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1994-02-09 | 1,930 | 1,940 | 1,930 | 1,940 | 7,000 | 1,940 |
| 1994-02-08 | 1,970 | 2,000 | 1,960 | 1,960 | 8,000 | 1,960 |
| 1994-02-07 | 2,030 | 2,030 | 1,980 | 2,000 | 14,000 | 2,000 |
| 1994-02-04 | 2,030 | 2,030 | 2,000 | 2,030 | 67,000 | 2,030 |
| 1994-02-03 | 2,010 | 2,010 | 1,900 | 2,010 | 59,000 | 2,010 |
| 1994-02-02 | 1,990 | 2,050 | 1,950 | 2,010 | 114,000 | 2,010 |
| 1994-02-01 | 1,820 | 1,970 | 1,820 | 1,970 | 85,000 | 1,970 |
| 1994-01-31 | 1,760 | 1,820 | 1,760 | 1,820 | 76,000 | 1,820 |
| 1994-01-28 | 1,710 | 1,720 | 1,700 | 1,720 | 11,000 | 1,720 |
| 1994-01-27 | 1,730 | 1,800 | 1,700 | 1,720 | 81,000 | 1,720 |
| 1994-01-26 | 1,590 | 1,740 | 1,590 | 1,740 | 99,000 | 1,740 |
| 1994-01-25 | 1,410 | 1,600 | 1,410 | 1,600 | 23,000 | 1,600 |
| 1994-01-24 | 1,320 | 1,400 | 1,320 | 1,400 | 12,000 | 1,400 |
| 1994-01-21 | 1,420 | 1,500 | 1,420 | 1,470 | 11,000 | 1,470 |
| 1994-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-01-18 | 1,600 | 1,610 | 1,580 | 1,580 | 11,000 | 1,580 |
| 1994-01-17 | 1,640 | 1,640 | 1,590 | 1,600 | 25,000 | 1,600 |
| 1994-01-14 | 1,520 | 1,640 | 1,520 | 1,640 | 80,000 | 1,640 |
| 1994-01-13 | 1,570 | 1,580 | 1,500 | 1,530 | 42,000 | 1,530 |
| 1994-01-12 | 1,490 | 1,590 | 1,490 | 1,590 | 52,000 | 1,590 |
| 1994-01-11 | 1,450 | 1,480 | 1,450 | 1,480 | 21,000 | 1,480 |
| 1994-01-10 | 1,390 | 1,440 | 1,390 | 1,440 | 17,000 | 1,440 |
| 1994-01-07 | 1,480 | 1,480 | 1,380 | 1,390 | 15,000 | 1,390 |
| 1994-01-06 | 1,530 | 1,550 | 1,480 | 1,480 | 61,000 | 1,480 |
| 1994-01-05 | 1,390 | 1,540 | 1,370 | 1,540 | 263,000 | 1,540 |
| 1994-01-04 | 1,290 | 1,400 | 1,280 | 1,400 | 110,000 | 1,400 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
