9696 (株)ウィザス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 460 | 460 | 452 | 452 | 2,000 | 452 |
| 1999-12-28 | 451 | 493 | 451 | 493 | 3,000 | 493 |
| 1999-12-27 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-12-24 | 423 | 495 | 423 | 495 | 4,000 | 495 |
| 1999-12-22 | 426 | 426 | 405 | 420 | 6,000 | 420 |
| 1999-12-21 | 450 | 450 | 425 | 426 | 8,000 | 426 |
| 1999-12-20 | 463 | 463 | 462 | 462 | 5,000 | 462 |
| 1999-12-17 | 467 | 467 | 432 | 432 | 46,000 | 432 |
| 1999-12-16 | 480 | 480 | 450 | 452 | 28,000 | 452 |
| 1999-12-14 | 510 | 510 | 465 | 465 | 3,000 | 465 |
| 1999-12-13 | 450 | 510 | 450 | 510 | 12,000 | 510 |
| 1999-12-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-12-08 | 480 | 480 | 469 | 469 | 4,000 | 469 |
| 1999-12-07 | 480 | 480 | 450 | 450 | 12,000 | 450 |
| 1999-12-06 | 470 | 480 | 470 | 480 | 9,000 | 480 |
| 1999-12-03 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 1999-12-02 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1999-12-01 | 481 | 500 | 480 | 500 | 8,000 | 500 |
| 1999-11-30 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-11-29 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1999-11-26 | 500 | 500 | 480 | 480 | 15,000 | 480 |
| 1999-11-25 | 500 | 500 | 482 | 482 | 6,000 | 482 |
| 1999-11-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-11-22 | 490 | 490 | 481 | 481 | 5,000 | 481 |
| 1999-11-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-11-18 | 510 | 510 | 475 | 480 | 11,000 | 480 |
| 1999-11-17 | 500 | 515 | 500 | 510 | 13,000 | 510 |
| 1999-11-16 | 508 | 508 | 500 | 500 | 16,000 | 500 |
| 1999-11-15 | 550 | 550 | 508 | 508 | 21,000 | 508 |
| 1999-11-12 | 589 | 589 | 530 | 550 | 19,000 | 550 |
| 1999-11-11 | 600 | 600 | 570 | 590 | 5,000 | 590 |
| 1999-11-10 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1999-11-09 | 600 | 650 | 600 | 650 | 22,000 | 650 |
| 1999-11-08 | 567 | 590 | 561 | 590 | 8,000 | 590 |
| 1999-11-05 | 568 | 568 | 567 | 567 | 3,000 | 567 |
| 1999-11-04 | 595 | 595 | 560 | 560 | 13,000 | 560 |
| 1999-11-02 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 1999-11-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-29 | 580 | 595 | 575 | 595 | 14,000 | 595 |
| 1999-10-28 | 590 | 590 | 560 | 570 | 10,000 | 570 |
| 1999-10-27 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1999-10-26 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1999-10-25 | 581 | 600 | 575 | 600 | 8,000 | 600 |
| 1999-10-22 | 583 | 583 | 580 | 580 | 7,000 | 580 |
| 1999-10-21 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1999-10-20 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1999-10-19 | 570 | 575 | 550 | 570 | 7,000 | 570 |
| 1999-10-18 | 580 | 580 | 570 | 575 | 31,000 | 575 |
| 1999-10-15 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1999-10-14 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-10-13 | 626 | 626 | 620 | 620 | 4,000 | 620 |
| 1999-10-12 | 650 | 650 | 626 | 626 | 11,000 | 626 |
| 1999-10-08 | 623 | 640 | 623 | 630 | 7,000 | 630 |
| 1999-10-07 | 640 | 640 | 620 | 620 | 11,000 | 620 |
| 1999-10-05 | 695 | 695 | 620 | 690 | 21,000 | 690 |
| 1999-10-04 | 700 | 700 | 660 | 695 | 17,000 | 695 |
| 1999-10-01 | 700 | 700 | 655 | 655 | 9,000 | 655 |
| 1999-09-30 | 650 | 750 | 650 | 710 | 34,000 | 710 |
| 1999-09-29 | 630 | 650 | 610 | 650 | 6,000 | 650 |
| 1999-09-28 | 640 | 640 | 590 | 639 | 18,000 | 639 |
| 1999-09-27 | 620 | 630 | 620 | 620 | 4,000 | 620 |
| 1999-09-24 | 600 | 601 | 600 | 600 | 9,000 | 600 |
| 1999-09-22 | 690 | 690 | 650 | 650 | 10,000 | 650 |
| 1999-09-21 | 710 | 730 | 700 | 700 | 14,000 | 700 |
| 1999-09-20 | 751 | 780 | 750 | 760 | 21,000 | 760 |
| 1999-09-17 | 705 | 730 | 685 | 730 | 34,000 | 730 |
| 1999-09-16 | 750 | 750 | 672 | 705 | 31,000 | 705 |
| 1999-09-14 | 820 | 830 | 724 | 770 | 185,000 | 770 |
| 1999-09-13 | 800 | 800 | 780 | 800 | 289,000 | 800 |
| 1999-09-10 | 590 | 700 | 590 | 700 | 155,000 | 700 |
| 1999-09-09 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1999-09-08 | 601 | 602 | 580 | 602 | 8,000 | 602 |
| 1999-09-07 | 605 | 605 | 602 | 602 | 16,000 | 602 |
| 1999-09-06 | 610 | 610 | 603 | 607 | 27,000 | 607 |
| 1999-09-03 | 600 | 610 | 600 | 605 | 33,000 | 605 |
| 1999-09-02 | 605 | 610 | 592 | 592 | 16,000 | 592 |
| 1999-09-01 | 613 | 620 | 600 | 605 | 28,000 | 605 |
| 1999-08-31 | 620 | 620 | 610 | 612 | 16,000 | 612 |
| 1999-08-30 | 626 | 626 | 616 | 625 | 25,000 | 625 |
| 1999-08-27 | 619 | 625 | 618 | 620 | 16,000 | 620 |
| 1999-08-26 | 625 | 638 | 616 | 616 | 17,000 | 616 |
| 1999-08-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-08-24 | 660 | 675 | 652 | 652 | 28,000 | 652 |
| 1999-08-23 | 685 | 690 | 650 | 650 | 35,000 | 650 |
| 1999-08-20 | 618 | 690 | 618 | 690 | 40,000 | 690 |
| 1999-08-19 | 620 | 620 | 616 | 616 | 2,000 | 616 |
| 1999-08-18 | 620 | 630 | 620 | 630 | 17,000 | 630 |
| 1999-08-17 | 630 | 630 | 615 | 615 | 17,000 | 615 |
| 1999-08-16 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1999-08-13 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1999-08-12 | 610 | 650 | 610 | 650 | 12,000 | 650 |
| 1999-08-11 | 610 | 612 | 600 | 600 | 12,000 | 600 |
| 1999-08-10 | 616 | 616 | 611 | 611 | 10,000 | 611 |
| 1999-08-06 | 630 | 630 | 615 | 615 | 3,000 | 615 |
| 1999-08-05 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1999-08-04 | 679 | 680 | 630 | 630 | 21,000 | 630 |
| 1999-08-03 | 620 | 680 | 620 | 680 | 32,000 | 680 |
| 1999-08-02 | 611 | 620 | 611 | 620 | 3,000 | 620 |
| 1999-07-30 | 650 | 650 | 601 | 619 | 9,000 | 619 |
| 1999-07-29 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 1999-07-28 | 615 | 660 | 615 | 650 | 17,000 | 650 |
| 1999-07-27 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1999-07-26 | 609 | 610 | 609 | 610 | 8,000 | 610 |
| 1999-07-23 | 616 | 616 | 610 | 610 | 14,000 | 610 |
| 1999-07-22 | 660 | 660 | 615 | 615 | 9,000 | 615 |
| 1999-07-21 | 670 | 670 | 635 | 660 | 9,000 | 660 |
| 1999-07-19 | 670 | 670 | 650 | 670 | 29,000 | 670 |
| 1999-07-16 | 695 | 695 | 665 | 665 | 58,000 | 665 |
| 1999-07-15 | 626 | 700 | 626 | 650 | 71,000 | 650 |
| 1999-07-14 | 612 | 630 | 610 | 616 | 21,000 | 616 |
| 1999-07-13 | 645 | 645 | 605 | 640 | 10,000 | 640 |
| 1999-07-12 | 678 | 678 | 640 | 645 | 13,000 | 645 |
| 1999-07-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-07-08 | 680 | 690 | 680 | 680 | 5,000 | 680 |
| 1999-07-07 | 704 | 704 | 680 | 694 | 12,000 | 694 |
| 1999-07-06 | 738 | 738 | 699 | 705 | 47,000 | 705 |
| 1999-07-05 | 698 | 739 | 698 | 739 | 66,000 | 739 |
| 1999-07-02 | 621 | 650 | 610 | 650 | 27,000 | 650 |
| 1999-07-01 | 595 | 620 | 595 | 620 | 21,000 | 620 |
| 1999-06-30 | 582 | 585 | 582 | 583 | 11,000 | 583 |
| 1999-06-29 | 600 | 605 | 582 | 582 | 10,000 | 582 |
| 1999-06-28 | 580 | 620 | 580 | 605 | 15,000 | 605 |
| 1999-06-25 | 590 | 590 | 575 | 575 | 13,000 | 575 |
| 1999-06-24 | 590 | 590 | 582 | 583 | 15,000 | 583 |
| 1999-06-23 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-06-22 | 580 | 580 | 575 | 580 | 19,000 | 580 |
| 1999-06-21 | 575 | 575 | 567 | 567 | 8,000 | 567 |
| 1999-06-18 | 580 | 580 | 570 | 570 | 10,000 | 570 |
| 1999-06-17 | 595 | 595 | 555 | 555 | 25,000 | 555 |
| 1999-06-16 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1999-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-14 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1999-06-11 | 620 | 620 | 590 | 590 | 8,000 | 590 |
| 1999-06-10 | 615 | 615 | 600 | 600 | 4,000 | 600 |
| 1999-06-09 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1999-06-08 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1999-06-07 | 610 | 615 | 610 | 615 | 22,000 | 615 |
| 1999-06-04 | 600 | 600 | 583 | 600 | 13,000 | 600 |
| 1999-06-03 | 620 | 620 | 592 | 600 | 6,000 | 600 |
| 1999-06-02 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1999-06-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-05-26 | 621 | 650 | 621 | 650 | 13,000 | 650 |
| 1999-05-25 | 620 | 621 | 620 | 621 | 7,000 | 621 |
| 1999-05-21 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-05-20 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1999-05-19 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1999-05-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-05-17 | 650 | 650 | 621 | 621 | 4,000 | 621 |
| 1999-05-14 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1999-05-13 | 661 | 661 | 660 | 661 | 4,000 | 661 |
| 1999-05-12 | 670 | 670 | 661 | 661 | 12,000 | 661 |
| 1999-05-11 | 695 | 700 | 680 | 680 | 17,000 | 680 |
| 1999-05-10 | 675 | 700 | 675 | 685 | 22,000 | 685 |
| 1999-05-07 | 660 | 680 | 660 | 661 | 6,000 | 661 |
| 1999-05-06 | 680 | 680 | 660 | 660 | 13,000 | 660 |
| 1999-04-30 | 685 | 690 | 675 | 675 | 3,000 | 675 |
| 1999-04-28 | 710 | 710 | 660 | 685 | 14,000 | 685 |
| 1999-04-27 | 728 | 728 | 715 | 715 | 7,000 | 715 |
| 1999-04-26 | 740 | 740 | 730 | 730 | 18,000 | 730 |
| 1999-04-23 | 735 | 740 | 700 | 705 | 26,000 | 705 |
| 1999-04-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-04-21 | 740 | 750 | 700 | 750 | 31,000 | 750 |
| 1999-04-20 | 770 | 770 | 730 | 740 | 12,000 | 740 |
| 1999-04-19 | 750 | 775 | 735 | 775 | 42,000 | 775 |
| 1999-04-16 | 729 | 780 | 720 | 770 | 135,000 | 770 |
| 1999-04-15 | 750 | 760 | 710 | 729 | 77,000 | 729 |
| 1999-04-14 | 800 | 810 | 740 | 750 | 273,000 | 750 |
| 1999-04-13 | 650 | 730 | 650 | 730 | 195,000 | 730 |
| 1999-04-12 | 650 | 650 | 611 | 630 | 113,000 | 630 |
| 1999-04-09 | 530 | 630 | 530 | 630 | 119,000 | 630 |
| 1999-04-08 | 519 | 534 | 519 | 530 | 32,000 | 530 |
| 1999-04-07 | 520 | 525 | 500 | 519 | 22,000 | 519 |
| 1999-04-06 | 528 | 530 | 520 | 520 | 27,000 | 520 |
| 1999-04-05 | 520 | 520 | 510 | 519 | 23,000 | 519 |
| 1999-04-02 | 520 | 520 | 490 | 520 | 7,000 | 520 |
| 1999-04-01 | 520 | 520 | 500 | 520 | 23,000 | 520 |
| 1999-03-31 | 524 | 524 | 523 | 523 | 6,000 | 523 |
| 1999-03-30 | 490 | 529 | 490 | 526 | 14,000 | 526 |
| 1999-03-29 | 475 | 478 | 475 | 478 | 6,000 | 478 |
| 1999-03-26 | 490 | 490 | 470 | 470 | 10,000 | 470 |
| 1999-03-25 | 480 | 500 | 479 | 500 | 19,000 | 500 |
| 1999-03-24 | 500 | 500 | 480 | 480 | 6,000 | 480 |
| 1999-03-23 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 1999-03-19 | 529 | 529 | 505 | 505 | 14,000 | 505 |
| 1999-03-18 | 530 | 530 | 519 | 525 | 14,000 | 525 |
| 1999-03-17 | 500 | 530 | 494 | 530 | 26,000 | 530 |
| 1999-03-16 | 492 | 492 | 491 | 492 | 7,000 | 492 |
| 1999-03-15 | 500 | 500 | 485 | 490 | 10,000 | 490 |
| 1999-03-12 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 1999-03-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-03-10 | 510 | 524 | 510 | 510 | 8,000 | 510 |
| 1999-03-09 | 530 | 530 | 510 | 510 | 20,000 | 510 |
| 1999-03-08 | 535 | 535 | 530 | 530 | 9,000 | 530 |
| 1999-03-05 | 530 | 550 | 510 | 510 | 15,000 | 510 |
| 1999-03-04 | 567 | 569 | 510 | 530 | 44,000 | 530 |
| 1999-03-03 | 525 | 560 | 525 | 560 | 96,000 | 560 |
| 1999-03-02 | 480 | 530 | 480 | 525 | 46,000 | 525 |
| 1999-03-01 | 490 | 490 | 480 | 480 | 17,000 | 480 |
| 1999-02-26 | 497 | 499 | 485 | 498 | 26,000 | 498 |
| 1999-02-25 | 470 | 500 | 470 | 490 | 9,000 | 490 |
| 1999-02-24 | 490 | 490 | 470 | 472 | 11,000 | 472 |
| 1999-02-23 | 500 | 500 | 491 | 495 | 7,000 | 495 |
| 1999-02-22 | 531 | 531 | 500 | 500 | 7,000 | 500 |
| 1999-02-19 | 519 | 550 | 519 | 526 | 48,000 | 526 |
| 1999-02-18 | 495 | 560 | 495 | 520 | 139,000 | 520 |
| 1999-02-17 | 450 | 490 | 450 | 490 | 36,000 | 490 |
| 1999-02-16 | 478 | 478 | 450 | 450 | 32,000 | 450 |
| 1999-02-15 | 487 | 487 | 479 | 479 | 20,000 | 479 |
| 1999-02-12 | 488 | 488 | 486 | 486 | 10,000 | 486 |
| 1999-02-10 | 478 | 490 | 460 | 490 | 48,000 | 490 |
| 1999-02-09 | 480 | 480 | 470 | 480 | 25,000 | 480 |
| 1999-02-08 | 464 | 498 | 460 | 480 | 81,000 | 480 |
| 1999-02-05 | 409 | 450 | 409 | 450 | 102,000 | 450 |
| 1999-02-04 | 404 | 410 | 400 | 410 | 19,000 | 410 |
| 1999-02-03 | 395 | 405 | 395 | 405 | 19,000 | 405 |
| 1999-02-02 | 370 | 395 | 370 | 395 | 24,000 | 395 |
| 1999-01-28 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1999-01-27 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 1999-01-26 | 350 | 370 | 350 | 370 | 3,000 | 370 |
| 1999-01-25 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 1999-01-22 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1999-01-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-01-20 | 350 | 370 | 350 | 360 | 10,000 | 360 |
| 1999-01-19 | 325 | 349 | 325 | 349 | 23,000 | 349 |
| 1999-01-18 | 321 | 325 | 321 | 325 | 7,000 | 325 |
| 1999-01-14 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1999-01-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-01-11 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 1999-01-08 | 358 | 358 | 350 | 350 | 10,000 | 350 |
| 1999-01-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-01-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
