9696 (株)ウィザス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 330 | 330 | 315 | 330 | 35,000 | 330 |
| 2000-12-28 | 325 | 330 | 320 | 330 | 28,000 | 330 |
| 2000-12-26 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 2000-12-25 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2000-12-22 | 330 | 335 | 320 | 330 | 9,000 | 330 |
| 2000-12-21 | 315 | 325 | 315 | 320 | 6,000 | 320 |
| 2000-12-20 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2000-12-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-12-15 | 335 | 340 | 330 | 335 | 11,000 | 335 |
| 2000-12-14 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 2000-12-12 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-12-11 | 335 | 345 | 331 | 345 | 7,000 | 345 |
| 2000-12-08 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 2000-12-07 | 315 | 350 | 315 | 350 | 8,000 | 350 |
| 2000-12-06 | 305 | 315 | 305 | 315 | 9,000 | 315 |
| 2000-12-05 | 295 | 300 | 295 | 300 | 14,000 | 300 |
| 2000-12-04 | 310 | 310 | 295 | 295 | 5,000 | 295 |
| 2000-12-01 | 320 | 325 | 310 | 310 | 20,000 | 310 |
| 2000-11-30 | 325 | 325 | 320 | 325 | 10,000 | 325 |
| 2000-11-29 | 326 | 330 | 320 | 320 | 97,000 | 320 |
| 2000-11-28 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-11-27 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2000-11-24 | 317 | 325 | 317 | 322 | 24,000 | 322 |
| 2000-11-22 | 317 | 325 | 317 | 325 | 7,000 | 325 |
| 2000-11-21 | 317 | 325 | 317 | 325 | 3,000 | 325 |
| 2000-11-20 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 2000-11-16 | 330 | 330 | 325 | 326 | 8,000 | 326 |
| 2000-11-15 | 330 | 330 | 325 | 330 | 4,000 | 330 |
| 2000-11-14 | 322 | 325 | 321 | 325 | 8,000 | 325 |
| 2000-11-13 | 325 | 330 | 325 | 325 | 11,000 | 325 |
| 2000-11-10 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-11-09 | 330 | 334 | 330 | 330 | 8,000 | 330 |
| 2000-11-08 | 330 | 334 | 325 | 325 | 8,000 | 325 |
| 2000-11-07 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2000-11-06 | 330 | 330 | 321 | 330 | 11,000 | 330 |
| 2000-11-02 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-10-31 | 330 | 330 | 320 | 330 | 25,000 | 330 |
| 2000-10-30 | 340 | 340 | 316 | 325 | 11,000 | 325 |
| 2000-10-26 | 330 | 345 | 330 | 340 | 9,000 | 340 |
| 2000-10-25 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2000-10-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-10-23 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 2000-10-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-10-19 | 330 | 330 | 320 | 325 | 11,000 | 325 |
| 2000-10-18 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2000-10-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-10-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-10-13 | 315 | 325 | 315 | 325 | 16,000 | 325 |
| 2000-10-12 | 325 | 330 | 325 | 325 | 8,000 | 325 |
| 2000-10-11 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2000-10-10 | 340 | 340 | 325 | 330 | 7,000 | 330 |
| 2000-10-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-04 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2000-10-03 | 315 | 325 | 315 | 325 | 21,000 | 325 |
| 2000-10-02 | 331 | 331 | 315 | 325 | 7,000 | 325 |
| 2000-09-29 | 320 | 330 | 310 | 315 | 59,000 | 315 |
| 2000-09-28 | 335 | 350 | 330 | 335 | 14,000 | 335 |
| 2000-09-27 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-09-26 | 360 | 360 | 355 | 360 | 16,000 | 360 |
| 2000-09-25 | 400 | 400 | 340 | 360 | 8,000 | 360 |
| 2000-09-22 | 400 | 400 | 360 | 400 | 12,000 | 400 |
| 2000-09-21 | 400 | 400 | 350 | 400 | 13,000 | 400 |
| 2000-09-20 | 340 | 345 | 330 | 345 | 6,000 | 345 |
| 2000-09-19 | 320 | 330 | 320 | 330 | 11,000 | 330 |
| 2000-09-14 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2000-09-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-09-12 | 325 | 325 | 320 | 325 | 4,000 | 325 |
| 2000-09-11 | 325 | 325 | 310 | 320 | 7,000 | 320 |
| 2000-09-07 | 310 | 320 | 310 | 320 | 8,000 | 320 |
| 2000-09-06 | 345 | 350 | 320 | 330 | 13,000 | 330 |
| 2000-09-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-04 | 355 | 360 | 355 | 360 | 21,000 | 360 |
| 2000-09-01 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2000-08-31 | 365 | 380 | 365 | 365 | 10,000 | 365 |
| 2000-08-30 | 355 | 364 | 355 | 364 | 7,000 | 364 |
| 2000-08-28 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 2000-08-25 | 360 | 360 | 350 | 360 | 15,000 | 360 |
| 2000-08-24 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2000-08-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-08-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-08-21 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2000-08-17 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2000-08-16 | 370 | 370 | 360 | 365 | 8,000 | 365 |
| 2000-08-15 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 2000-08-14 | 360 | 370 | 360 | 365 | 14,000 | 365 |
| 2000-08-11 | 380 | 380 | 360 | 365 | 88,000 | 365 |
| 2000-08-10 | 365 | 380 | 365 | 375 | 31,000 | 375 |
| 2000-08-09 | 370 | 375 | 360 | 370 | 18,000 | 370 |
| 2000-08-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-08-07 | 365 | 370 | 365 | 365 | 34,000 | 365 |
| 2000-08-04 | 375 | 385 | 365 | 365 | 10,000 | 365 |
| 2000-08-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-02 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2000-08-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-07-31 | 375 | 390 | 375 | 375 | 8,000 | 375 |
| 2000-07-27 | 380 | 395 | 380 | 385 | 16,000 | 385 |
| 2000-07-26 | 395 | 410 | 390 | 390 | 14,000 | 390 |
| 2000-07-25 | 395 | 395 | 390 | 395 | 9,000 | 395 |
| 2000-07-24 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-07-21 | 405 | 405 | 400 | 400 | 10,000 | 400 |
| 2000-07-19 | 415 | 415 | 405 | 410 | 15,000 | 410 |
| 2000-07-18 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2000-07-17 | 405 | 405 | 400 | 401 | 3,000 | 401 |
| 2000-07-14 | 405 | 415 | 400 | 400 | 8,000 | 400 |
| 2000-07-13 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2000-07-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-07-11 | 405 | 420 | 405 | 415 | 9,000 | 415 |
| 2000-07-10 | 410 | 415 | 410 | 415 | 13,000 | 415 |
| 2000-07-07 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 2000-07-06 | 420 | 420 | 401 | 410 | 10,000 | 410 |
| 2000-07-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-07-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-07-03 | 420 | 420 | 405 | 410 | 3,000 | 410 |
| 2000-06-30 | 410 | 410 | 400 | 410 | 16,000 | 410 |
| 2000-06-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-06-26 | 400 | 404 | 395 | 396 | 9,000 | 396 |
| 2000-06-22 | 370 | 390 | 370 | 390 | 9,000 | 390 |
| 2000-06-20 | 385 | 390 | 380 | 380 | 6,000 | 380 |
| 2000-06-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-06-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-06-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-06-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-06-06 | 380 | 414 | 380 | 414 | 20,000 | 414 |
| 2000-06-05 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2000-06-02 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2000-06-01 | 385 | 390 | 380 | 385 | 11,000 | 385 |
| 2000-05-31 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-05-30 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2000-05-29 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-05-26 | 380 | 390 | 380 | 380 | 19,000 | 380 |
| 2000-05-25 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2000-05-24 | 370 | 380 | 370 | 375 | 10,000 | 375 |
| 2000-05-23 | 390 | 390 | 371 | 380 | 14,000 | 380 |
| 2000-05-22 | 415 | 415 | 400 | 400 | 4,000 | 400 |
| 2000-05-19 | 410 | 415 | 405 | 410 | 19,000 | 410 |
| 2000-05-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-16 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2000-05-12 | 400 | 415 | 400 | 415 | 5,000 | 415 |
| 2000-05-11 | 420 | 420 | 410 | 415 | 9,000 | 415 |
| 2000-05-10 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2000-05-09 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2000-05-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-05-02 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2000-04-28 | 430 | 460 | 430 | 460 | 3,000 | 460 |
| 2000-04-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-04-26 | 450 | 450 | 435 | 435 | 14,000 | 435 |
| 2000-04-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-04-20 | 450 | 459 | 450 | 459 | 6,000 | 459 |
| 2000-04-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-14 | 460 | 480 | 460 | 460 | 9,000 | 460 |
| 2000-04-07 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2000-04-06 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 2000-04-05 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-04-04 | 480 | 486 | 460 | 485 | 11,000 | 485 |
| 2000-03-31 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 2000-03-30 | 460 | 480 | 460 | 480 | 3,000 | 480 |
| 2000-03-29 | 479 | 479 | 460 | 460 | 7,000 | 460 |
| 2000-03-28 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2000-03-27 | 470 | 500 | 470 | 490 | 6,000 | 490 |
| 2000-03-24 | 461 | 461 | 450 | 455 | 8,000 | 455 |
| 2000-03-21 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 2000-03-17 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2000-03-16 | 470 | 470 | 455 | 455 | 12,000 | 455 |
| 2000-03-15 | 489 | 489 | 475 | 475 | 11,000 | 475 |
| 2000-03-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-03-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-03-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-03-02 | 500 | 500 | 495 | 495 | 13,000 | 495 |
| 2000-03-01 | 500 | 505 | 500 | 500 | 10,000 | 500 |
| 2000-02-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-02-28 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 2000-02-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-02-22 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2000-02-17 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2000-02-16 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-02-14 | 590 | 600 | 590 | 590 | 16,000 | 590 |
| 2000-02-10 | 590 | 609 | 590 | 609 | 5,000 | 609 |
| 2000-02-09 | 620 | 620 | 600 | 615 | 16,000 | 615 |
| 2000-02-08 | 600 | 620 | 598 | 620 | 15,000 | 620 |
| 2000-02-07 | 565 | 590 | 540 | 590 | 10,000 | 590 |
| 2000-02-04 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2000-02-03 | 590 | 590 | 570 | 580 | 7,000 | 580 |
| 2000-02-02 | 580 | 600 | 570 | 570 | 26,000 | 570 |
| 2000-02-01 | 550 | 580 | 540 | 580 | 22,000 | 580 |
| 2000-01-31 | 540 | 550 | 530 | 550 | 10,000 | 550 |
| 2000-01-28 | 550 | 550 | 520 | 540 | 12,000 | 540 |
| 2000-01-27 | 535 | 550 | 535 | 550 | 18,000 | 550 |
| 2000-01-26 | 511 | 535 | 504 | 535 | 22,000 | 535 |
| 2000-01-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-01-24 | 505 | 511 | 505 | 510 | 7,000 | 510 |
| 2000-01-21 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2000-01-20 | 521 | 521 | 480 | 480 | 11,000 | 480 |
| 2000-01-19 | 515 | 515 | 502 | 502 | 7,000 | 502 |
| 2000-01-18 | 530 | 530 | 501 | 502 | 211,000 | 502 |
| 2000-01-17 | 500 | 521 | 499 | 521 | 7,000 | 521 |
| 2000-01-14 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2000-01-13 | 500 | 500 | 495 | 500 | 5,000 | 500 |
| 2000-01-12 | 480 | 504 | 460 | 500 | 16,000 | 500 |
| 2000-01-11 | 480 | 480 | 460 | 460 | 6,000 | 460 |
| 2000-01-07 | 442 | 470 | 442 | 452 | 5,000 | 452 |
| 2000-01-06 | 443 | 470 | 441 | 441 | 16,000 | 441 |
| 2000-01-05 | 460 | 460 | 440 | 440 | 8,000 | 440 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
