9696 (株)ウィザス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1997-12-25 | 325 | 325 | 320 | 325 | 4,000 | 325 |
| 1997-12-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-12-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-12-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-05 | 330 | 350 | 330 | 350 | 6,000 | 350 |
| 1997-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-11-26 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 1997-11-25 | 324 | 330 | 324 | 330 | 2,000 | 330 |
| 1997-11-17 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1997-11-14 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1997-11-13 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1997-11-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-11-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-10-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-10-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-10-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-10-01 | 510 | 530 | 510 | 510 | 13,000 | 510 |
| 1997-09-26 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 1997-09-22 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1997-09-11 | 579 | 579 | 579 | 579 | 7,000 | 579 |
| 1997-09-02 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-08-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1997-08-04 | 623 | 644 | 623 | 644 | 4,000 | 644 |
| 1997-07-30 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 1997-07-18 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1997-07-14 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1997-07-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-07-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-07-04 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-07-03 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-07-02 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 1997-07-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-06-26 | 691 | 695 | 691 | 695 | 5,000 | 695 |
| 1997-06-25 | 630 | 671 | 630 | 671 | 3,000 | 671 |
| 1997-06-23 | 620 | 670 | 620 | 670 | 4,000 | 670 |
| 1997-06-18 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 1997-06-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1997-06-12 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 1997-06-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-06-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-06-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-06-06 | 610 | 630 | 610 | 630 | 8,000 | 630 |
| 1997-06-05 | 588 | 630 | 588 | 620 | 8,000 | 620 |
| 1997-06-04 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 1997-06-03 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-06-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-05-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-05-28 | 577 | 580 | 577 | 580 | 2,000 | 580 |
| 1997-05-27 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-05-26 | 580 | 590 | 580 | 580 | 7,000 | 580 |
| 1997-05-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-05-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-05-19 | 560 | 570 | 550 | 550 | 3,000 | 550 |
| 1997-05-16 | 560 | 560 | 550 | 560 | 5,000 | 560 |
| 1997-05-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-05-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-05-13 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1997-05-12 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1997-05-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-05-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1997-05-06 | 525 | 525 | 520 | 525 | 6,000 | 525 |
| 1997-05-02 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1997-05-01 | 529 | 529 | 520 | 520 | 6,000 | 520 |
| 1997-04-30 | 530 | 530 | 521 | 521 | 5,000 | 521 |
| 1997-04-28 | 513 | 530 | 513 | 530 | 7,000 | 530 |
| 1997-04-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-04-22 | 503 | 510 | 503 | 510 | 5,000 | 510 |
| 1997-04-21 | 498 | 503 | 498 | 503 | 5,000 | 503 |
| 1997-04-18 | 492 | 498 | 492 | 498 | 5,000 | 498 |
| 1997-04-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-04-14 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 1997-04-10 | 482 | 498 | 482 | 498 | 3,000 | 498 |
| 1997-04-08 | 491 | 491 | 483 | 483 | 2,000 | 483 |
| 1997-04-07 | 491 | 493 | 491 | 491 | 9,000 | 491 |
| 1997-03-31 | 500 | 500 | 491 | 491 | 5,000 | 491 |
| 1997-03-26 | 535 | 535 | 530 | 535 | 6,000 | 535 |
| 1997-03-25 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 1997-03-24 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1997-03-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1997-03-19 | 525 | 525 | 521 | 525 | 4,000 | 525 |
| 1997-03-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-03-17 | 516 | 520 | 516 | 520 | 6,000 | 520 |
| 1997-03-12 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1997-03-11 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1997-03-10 | 544 | 544 | 536 | 536 | 3,000 | 536 |
| 1997-03-04 | 535 | 535 | 530 | 535 | 4,000 | 535 |
| 1997-03-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-02-28 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-02-26 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 1997-02-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-02-24 | 515 | 515 | 515 | 515 | 12,000 | 515 |
| 1997-02-21 | 530 | 530 | 515 | 515 | 4,000 | 515 |
| 1997-02-20 | 515 | 530 | 515 | 530 | 14,000 | 530 |
| 1997-02-18 | 535 | 535 | 523 | 533 | 14,000 | 533 |
| 1997-02-14 | 521 | 540 | 500 | 540 | 19,000 | 540 |
| 1997-02-13 | 612 | 612 | 522 | 522 | 20,000 | 522 |
| 1997-02-12 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1997-02-10 | 640 | 640 | 612 | 612 | 2,000 | 612 |
| 1997-02-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-02-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-02-04 | 649 | 670 | 649 | 670 | 11,000 | 670 |
| 1997-02-03 | 646 | 650 | 645 | 650 | 7,000 | 650 |
| 1997-01-31 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-01-24 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1997-01-22 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1997-01-21 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1997-01-20 | 680 | 685 | 652 | 652 | 4,000 | 652 |
| 1997-01-14 | 702 | 710 | 702 | 710 | 2,000 | 710 |
| 1997-01-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-01-10 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1997-01-07 | 775 | 775 | 775 | 775 | 1,000 | 775 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
