9696 (株)ウィザス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 790 | 790 | 770 | 770 | 8,000 | 770 |
| 1996-12-24 | 779 | 780 | 775 | 775 | 3,000 | 775 |
| 1996-12-19 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1996-12-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-12-12 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-12-11 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1996-12-10 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1996-12-09 | 821 | 824 | 821 | 824 | 2,000 | 824 |
| 1996-12-06 | 840 | 840 | 824 | 824 | 4,000 | 824 |
| 1996-12-05 | 829 | 840 | 829 | 840 | 2,000 | 840 |
| 1996-12-04 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 1996-11-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-11-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-11-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-10-29 | 908 | 910 | 908 | 910 | 2,000 | 910 |
| 1996-10-16 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 1996-10-07 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 1996-10-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-09-25 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-09-24 | 930 | 940 | 930 | 940 | 6,000 | 940 |
| 1996-09-20 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-09-19 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 1996-09-17 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-09-12 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-09-10 | 910 | 910 | 905 | 905 | 3,000 | 905 |
| 1996-09-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-09-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-09-03 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1996-08-30 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1996-08-29 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-08-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-08-26 | 910 | 910 | 910 | 910 | 13,000 | 910 |
| 1996-08-23 | 915 | 915 | 910 | 915 | 4,000 | 915 |
| 1996-08-22 | 914 | 914 | 910 | 910 | 2,000 | 910 |
| 1996-08-21 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1996-08-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-08-15 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1996-08-14 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-08-09 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 1996-08-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-08-07 | 977 | 977 | 960 | 960 | 2,000 | 960 |
| 1996-08-01 | 962 | 962 | 960 | 960 | 4,000 | 960 |
| 1996-07-31 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1996-07-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-07-29 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1996-07-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-07-25 | 1,000 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 1996-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-07-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-07-19 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-07-16 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1996-07-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-09 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 1996-07-08 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1996-07-04 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1996-07-03 | 1,080 | 1,100 | 1,080 | 1,090 | 12,000 | 1,090 |
| 1996-07-02 | 1,070 | 1,080 | 1,070 | 1,080 | 15,000 | 1,080 |
| 1996-07-01 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1996-06-28 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1996-06-27 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1996-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-21 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-06-20 | 965 | 965 | 961 | 961 | 4,000 | 961 |
| 1996-06-19 | 1,010 | 1,010 | 960 | 960 | 6,000 | 960 |
| 1996-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-06-17 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-06-14 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1996-06-13 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1996-06-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-06-11 | 950 | 980 | 950 | 980 | 2,000 | 980 |
| 1996-06-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-06-04 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1996-06-03 | 980 | 981 | 980 | 980 | 14,000 | 980 |
| 1996-05-31 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 1996-05-30 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-05-29 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1996-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-05-24 | 1,050 | 1,070 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-05-23 | 1,030 | 1,060 | 1,030 | 1,060 | 11,000 | 1,060 |
| 1996-05-22 | 1,040 | 1,040 | 1,010 | 1,040 | 12,000 | 1,040 |
| 1996-05-21 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-05-20 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1996-05-17 | 1,040 | 1,070 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1996-05-16 | 1,020 | 1,030 | 1,010 | 1,030 | 22,000 | 1,030 |
| 1996-05-15 | 1,020 | 1,030 | 1,010 | 1,020 | 10,000 | 1,020 |
| 1996-05-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-05-13 | 1,020 | 1,030 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1996-05-10 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1996-05-09 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1996-05-08 | 1,010 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1996-05-02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-05-01 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1996-04-30 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1996-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-04-25 | 1,000 | 1,040 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1996-04-24 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1996-04-23 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-04-22 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-04-19 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1996-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-04-17 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1996-04-16 | 1,090 | 1,130 | 1,090 | 1,130 | 20,000 | 1,130 |
| 1996-04-15 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 1,090 |
| 1996-04-12 | 1,080 | 1,090 | 1,050 | 1,090 | 12,000 | 1,090 |
| 1996-04-11 | 1,080 | 1,090 | 1,060 | 1,090 | 18,000 | 1,090 |
| 1996-04-10 | 1,070 | 1,120 | 1,070 | 1,100 | 49,000 | 1,100 |
| 1996-04-09 | 1,010 | 1,070 | 1,000 | 1,070 | 37,000 | 1,070 |
| 1996-04-08 | 999 | 1,000 | 999 | 1,000 | 9,000 | 1,000 |
| 1996-04-05 | 980 | 1,000 | 980 | 1,000 | 14,000 | 1,000 |
| 1996-04-04 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1996-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1996-04-02 | 941 | 1,000 | 941 | 1,000 | 19,000 | 1,000 |
| 1996-04-01 | 960 | 960 | 940 | 940 | 6,000 | 940 |
| 1996-03-29 | 920 | 930 | 919 | 922 | 17,000 | 922 |
| 1996-03-28 | 920 | 921 | 920 | 921 | 2,000 | 921 |
| 1996-03-27 | 930 | 930 | 922 | 922 | 3,000 | 922 |
| 1996-03-26 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1996-03-25 | 900 | 930 | 900 | 930 | 5,000 | 930 |
| 1996-03-22 | 913 | 913 | 910 | 910 | 8,000 | 910 |
| 1996-03-21 | 900 | 900 | 899 | 900 | 7,000 | 900 |
| 1996-03-19 | 871 | 875 | 871 | 875 | 4,000 | 875 |
| 1996-03-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-03-14 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-03-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-03-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-03-07 | 925 | 925 | 908 | 908 | 3,000 | 908 |
| 1996-03-06 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1996-03-05 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 1996-03-01 | 931 | 931 | 931 | 931 | 4,000 | 931 |
| 1996-02-29 | 920 | 930 | 920 | 930 | 3,000 | 930 |
| 1996-02-27 | 941 | 943 | 935 | 935 | 10,000 | 935 |
| 1996-02-26 | 949 | 949 | 940 | 940 | 2,000 | 940 |
| 1996-02-23 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-02-22 | 948 | 948 | 935 | 935 | 2,000 | 935 |
| 1996-02-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-02-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-02-19 | 977 | 977 | 960 | 960 | 2,000 | 960 |
| 1996-02-16 | 970 | 980 | 970 | 979 | 4,000 | 979 |
| 1996-02-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-02-14 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 1996-02-13 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-02-09 | 961 | 961 | 946 | 950 | 9,000 | 950 |
| 1996-02-08 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1996-02-07 | 940 | 950 | 930 | 950 | 8,000 | 950 |
| 1996-02-06 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1996-02-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-02-02 | 964 | 964 | 953 | 953 | 5,000 | 953 |
| 1996-02-01 | 971 | 971 | 963 | 963 | 4,000 | 963 |
| 1996-01-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-01-26 | 980 | 981 | 980 | 980 | 8,000 | 980 |
| 1996-01-25 | 983 | 986 | 980 | 985 | 19,000 | 985 |
| 1996-01-24 | 975 | 990 | 975 | 985 | 6,000 | 985 |
| 1996-01-23 | 999 | 1,000 | 980 | 1,000 | 21,000 | 1,000 |
| 1996-01-22 | 1,010 | 1,010 | 990 | 1,000 | 28,000 | 1,000 |
| 1996-01-19 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1996-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1996-01-17 | 966 | 988 | 966 | 988 | 6,000 | 988 |
| 1996-01-16 | 939 | 960 | 930 | 960 | 17,000 | 960 |
| 1996-01-12 | 935 | 940 | 930 | 940 | 13,000 | 940 |
| 1996-01-11 | 931 | 935 | 930 | 930 | 22,000 | 930 |
| 1996-01-10 | 933 | 940 | 933 | 935 | 6,000 | 935 |
| 1996-01-09 | 931 | 931 | 930 | 930 | 6,000 | 930 |
| 1996-01-08 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1996-01-05 | 930 | 940 | 930 | 930 | 8,000 | 930 |
| 1996-01-04 | 930 | 930 | 930 | 930 | 3,000 | 930 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
