9696 (株)ウィザス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 895 | 903 | 893 | 903 | 9,000 | 903 |
| 1995-12-28 | 880 | 900 | 880 | 895 | 15,000 | 895 |
| 1995-12-27 | 871 | 889 | 871 | 880 | 10,000 | 880 |
| 1995-12-26 | 860 | 870 | 860 | 869 | 7,000 | 869 |
| 1995-12-25 | 862 | 862 | 851 | 851 | 4,000 | 851 |
| 1995-12-22 | 850 | 855 | 830 | 840 | 15,000 | 840 |
| 1995-12-20 | 800 | 808 | 800 | 801 | 27,000 | 801 |
| 1995-12-19 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1995-12-18 | 800 | 804 | 800 | 800 | 23,000 | 800 |
| 1995-12-15 | 797 | 800 | 797 | 799 | 15,000 | 799 |
| 1995-12-14 | 800 | 800 | 794 | 799 | 14,000 | 799 |
| 1995-12-13 | 815 | 825 | 800 | 800 | 8,000 | 800 |
| 1995-12-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-12-11 | 820 | 825 | 800 | 800 | 16,000 | 800 |
| 1995-12-08 | 828 | 828 | 820 | 820 | 6,000 | 820 |
| 1995-12-07 | 830 | 830 | 829 | 829 | 9,000 | 829 |
| 1995-12-06 | 831 | 831 | 824 | 830 | 14,000 | 830 |
| 1995-12-05 | 830 | 830 | 824 | 830 | 7,000 | 830 |
| 1995-12-04 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1995-12-01 | 822 | 830 | 822 | 830 | 5,000 | 830 |
| 1995-11-30 | 801 | 820 | 801 | 820 | 16,000 | 820 |
| 1995-11-29 | 810 | 810 | 800 | 800 | 17,000 | 800 |
| 1995-11-28 | 801 | 810 | 800 | 800 | 28,000 | 800 |
| 1995-11-27 | 810 | 810 | 800 | 810 | 20,000 | 810 |
| 1995-11-24 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1995-11-22 | 794 | 794 | 790 | 790 | 3,000 | 790 |
| 1995-11-21 | 801 | 801 | 795 | 795 | 8,000 | 795 |
| 1995-11-20 | 809 | 809 | 800 | 800 | 5,000 | 800 |
| 1995-11-17 | 810 | 810 | 809 | 810 | 6,000 | 810 |
| 1995-11-16 | 819 | 819 | 810 | 810 | 4,000 | 810 |
| 1995-11-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-11-14 | 846 | 846 | 840 | 840 | 2,000 | 840 |
| 1995-11-13 | 849 | 849 | 848 | 848 | 3,000 | 848 |
| 1995-11-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-11-09 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 1995-11-08 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 1995-11-07 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1995-11-06 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1995-10-30 | 852 | 852 | 840 | 840 | 2,000 | 840 |
| 1995-10-27 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1995-10-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1995-10-25 | 866 | 870 | 866 | 870 | 2,000 | 870 |
| 1995-10-20 | 835 | 835 | 831 | 835 | 4,000 | 835 |
| 1995-10-19 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1995-10-18 | 832 | 838 | 832 | 835 | 6,000 | 835 |
| 1995-10-17 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 1995-10-13 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1995-10-11 | 888 | 888 | 888 | 888 | 4,000 | 888 |
| 1995-10-09 | 890 | 890 | 888 | 889 | 5,000 | 889 |
| 1995-10-06 | 890 | 900 | 889 | 890 | 12,000 | 890 |
| 1995-10-05 | 860 | 919 | 860 | 890 | 24,000 | 890 |
| 1995-10-04 | 820 | 850 | 820 | 850 | 24,000 | 850 |
| 1995-10-03 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1995-09-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-09-28 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1995-09-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-09-25 | 820 | 820 | 809 | 809 | 7,000 | 809 |
| 1995-09-22 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1995-09-21 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-09-20 | 830 | 830 | 820 | 820 | 7,000 | 820 |
| 1995-09-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-09-18 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-09-14 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-09-12 | 830 | 830 | 820 | 820 | 7,000 | 820 |
| 1995-09-11 | 830 | 831 | 825 | 831 | 6,000 | 831 |
| 1995-09-08 | 869 | 869 | 820 | 830 | 6,000 | 830 |
| 1995-09-07 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-09-06 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-09-05 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-09-04 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1995-09-01 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1995-08-31 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-08-30 | 889 | 889 | 880 | 880 | 2,000 | 880 |
| 1995-08-29 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1995-08-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-08-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-08-24 | 910 | 910 | 880 | 900 | 5,000 | 900 |
| 1995-08-23 | 900 | 919 | 900 | 919 | 2,000 | 919 |
| 1995-08-22 | 907 | 930 | 900 | 930 | 8,000 | 930 |
| 1995-08-21 | 900 | 945 | 900 | 916 | 28,000 | 916 |
| 1995-08-18 | 850 | 880 | 843 | 880 | 41,000 | 880 |
| 1995-08-17 | 845 | 850 | 845 | 850 | 10,000 | 850 |
| 1995-08-16 | 835 | 845 | 835 | 845 | 11,000 | 845 |
| 1995-08-15 | 822 | 835 | 822 | 835 | 11,000 | 835 |
| 1995-08-14 | 820 | 830 | 820 | 830 | 12,000 | 830 |
| 1995-08-11 | 820 | 820 | 810 | 820 | 13,000 | 820 |
| 1995-08-10 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1995-08-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-08-08 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-08-07 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-08-03 | 832 | 832 | 830 | 830 | 6,000 | 830 |
| 1995-08-02 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 1995-07-25 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1995-07-21 | 890 | 890 | 851 | 851 | 2,000 | 851 |
| 1995-07-19 | 899 | 910 | 899 | 900 | 7,000 | 900 |
| 1995-07-18 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-07-17 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-07-14 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-07-13 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 1995-07-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-07-10 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 1995-07-07 | 859 | 880 | 859 | 880 | 4,000 | 880 |
| 1995-07-05 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1995-06-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-23 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1995-06-22 | 866 | 866 | 865 | 865 | 3,000 | 865 |
| 1995-06-16 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1995-06-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-06 | 970 | 1,000 | 970 | 1,000 | 3,000 | 1,000 |
| 1995-06-02 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1995-06-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-05-31 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-05-26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1995-05-25 | 1,050 | 1,070 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1995-05-24 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-05-23 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-05-22 | 998 | 998 | 990 | 990 | 2,000 | 990 |
| 1995-05-19 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 1,030 |
| 1995-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-05-17 | 1,050 | 1,070 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1995-05-16 | 1,150 | 1,200 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1995-05-15 | 1,020 | 1,140 | 1,020 | 1,130 | 36,000 | 1,130 |
| 1995-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-05-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-05-09 | 1,130 | 1,130 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-05-08 | 1,150 | 1,150 | 1,120 | 1,140 | 5,000 | 1,140 |
| 1995-05-02 | 1,110 | 1,150 | 1,100 | 1,150 | 31,000 | 1,150 |
| 1995-05-01 | 1,010 | 1,050 | 1,010 | 1,050 | 8,000 | 1,050 |
| 1995-04-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-04-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-04-21 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-04-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-04-14 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1995-04-13 | 919 | 919 | 917 | 917 | 2,000 | 917 |
| 1995-04-12 | 923 | 923 | 919 | 919 | 5,000 | 919 |
| 1995-03-31 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-03-30 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1995-03-29 | 950 | 1,000 | 950 | 1,000 | 7,000 | 1,000 |
| 1995-03-28 | 900 | 920 | 900 | 920 | 7,000 | 920 |
| 1995-03-24 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-03-16 | 950 | 970 | 950 | 970 | 4,000 | 970 |
| 1995-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-03-03 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-02-28 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-02-22 | 1,020 | 1,050 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-02-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-03 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 1,150 |
| 1995-02-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-01-30 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-01-26 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1995-01-25 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1995-01-24 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1995-01-20 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1995-01-12 | 1,550 | 1,560 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1995-01-11 | 1,480 | 1,570 | 1,480 | 1,540 | 40,000 | 1,540 |
| 1995-01-10 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1995-01-09 | 1,380 | 1,490 | 1,380 | 1,460 | 24,000 | 1,460 |
| 1995-01-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
