9696 (株)ウィザス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1998-12-29 | 315 | 322 | 315 | 322 | 2,000 | 322 |
| 1998-12-25 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 1998-12-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-12-21 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-12-18 | 353 | 353 | 353 | 353 | 183,000 | 353 |
| 1998-12-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-12-15 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 1998-12-14 | 359 | 359 | 359 | 359 | 10,000 | 359 |
| 1998-12-11 | 313 | 330 | 313 | 330 | 2,000 | 330 |
| 1998-12-10 | 320 | 320 | 313 | 313 | 2,000 | 313 |
| 1998-12-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-12-08 | 339 | 360 | 339 | 360 | 20,000 | 360 |
| 1998-12-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-12-04 | 330 | 330 | 311 | 311 | 4,000 | 311 |
| 1998-12-02 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1998-11-30 | 329 | 350 | 329 | 350 | 14,000 | 350 |
| 1998-11-27 | 310 | 330 | 295 | 320 | 11,000 | 320 |
| 1998-11-26 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 1998-11-25 | 292 | 300 | 283 | 300 | 7,000 | 300 |
| 1998-11-20 | 298 | 299 | 298 | 299 | 2,000 | 299 |
| 1998-11-19 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1998-11-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-11-16 | 285 | 295 | 285 | 295 | 12,000 | 295 |
| 1998-11-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-11-05 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1998-11-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-11-02 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-10-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-10-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-10-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-10-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-10-22 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-10-21 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1998-10-20 | 280 | 280 | 270 | 270 | 12,000 | 270 |
| 1998-10-16 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 1998-10-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-10-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-10-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-02 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-10-01 | 290 | 290 | 282 | 282 | 4,000 | 282 |
| 1998-09-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-09-29 | 295 | 295 | 295 | 295 | 48,000 | 295 |
| 1998-09-28 | 292 | 300 | 292 | 300 | 4,000 | 300 |
| 1998-09-24 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1998-09-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-09-11 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1998-09-10 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 1998-09-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-09-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-09-03 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-09-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1998-09-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-08-31 | 279 | 279 | 265 | 265 | 7,000 | 265 |
| 1998-08-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-08-26 | 282 | 283 | 280 | 280 | 5,000 | 280 |
| 1998-08-25 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1998-08-24 | 290 | 290 | 282 | 282 | 5,000 | 282 |
| 1998-08-21 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1998-08-20 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-08-18 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1998-08-14 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-08-12 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-08-11 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-08-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-08-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-08-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-08-03 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1998-07-30 | 300 | 302 | 300 | 302 | 15,000 | 302 |
| 1998-07-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-07-28 | 310 | 310 | 302 | 302 | 8,000 | 302 |
| 1998-07-24 | 314 | 320 | 302 | 302 | 9,000 | 302 |
| 1998-07-22 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 1998-07-21 | 322 | 323 | 322 | 322 | 15,000 | 322 |
| 1998-07-17 | 321 | 322 | 321 | 321 | 14,000 | 321 |
| 1998-07-16 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-07-15 | 310 | 310 | 310 | 310 | 30,000 | 310 |
| 1998-07-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-07-09 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 1998-07-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1998-07-07 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 1998-07-06 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1998-07-02 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 1998-07-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-06-30 | 318 | 318 | 310 | 317 | 6,000 | 317 |
| 1998-06-29 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1998-06-26 | 300 | 310 | 300 | 310 | 20,000 | 310 |
| 1998-06-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-24 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 1998-06-23 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 1998-06-22 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 1998-06-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-06-18 | 271 | 271 | 270 | 270 | 19,000 | 270 |
| 1998-06-17 | 280 | 280 | 270 | 270 | 29,000 | 270 |
| 1998-06-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-06-15 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1998-06-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-06-09 | 286 | 286 | 284 | 285 | 12,000 | 285 |
| 1998-06-08 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1998-06-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-06-04 | 294 | 294 | 285 | 285 | 3,000 | 285 |
| 1998-06-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-06-02 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1998-06-01 | 294 | 296 | 294 | 296 | 15,000 | 296 |
| 1998-05-29 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 1998-05-28 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 1998-05-27 | 299 | 299 | 294 | 294 | 5,000 | 294 |
| 1998-05-26 | 290 | 299 | 289 | 299 | 29,000 | 299 |
| 1998-05-21 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 1998-05-20 | 295 | 299 | 290 | 290 | 6,000 | 290 |
| 1998-05-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-05-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-05-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-05-07 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1998-04-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-04-22 | 307 | 340 | 307 | 340 | 9,000 | 340 |
| 1998-04-21 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 1998-04-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-04-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-04-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1998-03-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-03-26 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 1998-03-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-03-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-03-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-03-16 | 359 | 365 | 359 | 361 | 6,000 | 361 |
| 1998-03-13 | 354 | 360 | 354 | 360 | 5,000 | 360 |
| 1998-03-12 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1998-03-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1998-03-03 | 322 | 329 | 322 | 329 | 2,000 | 329 |
| 1998-03-02 | 311 | 320 | 311 | 320 | 2,000 | 320 |
| 1998-02-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-02-25 | 367 | 370 | 365 | 370 | 4,000 | 370 |
| 1998-02-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-02-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-02-16 | 362 | 368 | 362 | 368 | 2,000 | 368 |
| 1998-02-12 | 350 | 362 | 350 | 362 | 2,000 | 362 |
| 1998-02-09 | 362 | 362 | 351 | 351 | 2,000 | 351 |
| 1998-02-06 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1998-02-04 | 363 | 373 | 350 | 350 | 3,000 | 350 |
| 1998-02-02 | 350 | 350 | 320 | 320 | 5,000 | 320 |
| 1998-01-29 | 350 | 375 | 350 | 375 | 10,000 | 375 |
| 1998-01-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-01-27 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 1998-01-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1998-01-22 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 1998-01-21 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-01-20 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1998-01-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-01-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-01-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
