9696 (株)ウィザス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 2001-12-27 | 316 | 325 | 316 | 325 | 5,000 | 325 |
| 2001-12-26 | 320 | 335 | 320 | 335 | 13,000 | 335 |
| 2001-12-25 | 315 | 320 | 315 | 320 | 204,000 | 320 |
| 2001-12-21 | 315 | 320 | 315 | 315 | 8,000 | 315 |
| 2001-12-20 | 350 | 350 | 320 | 330 | 15,000 | 330 |
| 2001-12-19 | 345 | 350 | 340 | 350 | 9,000 | 350 |
| 2001-12-18 | 345 | 350 | 335 | 350 | 22,000 | 350 |
| 2001-12-17 | 350 | 350 | 345 | 350 | 3,000 | 350 |
| 2001-12-14 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2001-12-13 | 365 | 365 | 350 | 350 | 10,000 | 350 |
| 2001-12-12 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2001-12-11 | 355 | 370 | 350 | 360 | 65,000 | 360 |
| 2001-12-10 | 361 | 365 | 360 | 365 | 8,000 | 365 |
| 2001-12-07 | 375 | 385 | 362 | 365 | 35,000 | 365 |
| 2001-12-06 | 365 | 370 | 360 | 370 | 24,000 | 370 |
| 2001-12-05 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2001-12-04 | 365 | 365 | 360 | 362 | 8,000 | 362 |
| 2001-12-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-11-30 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 2001-11-29 | 365 | 365 | 365 | 365 | 11,000 | 365 |
| 2001-11-28 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 2001-11-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-26 | 351 | 369 | 351 | 360 | 18,000 | 360 |
| 2001-11-22 | 346 | 350 | 346 | 350 | 2,000 | 350 |
| 2001-11-21 | 351 | 351 | 350 | 351 | 5,000 | 351 |
| 2001-11-19 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2001-11-16 | 360 | 375 | 360 | 370 | 29,000 | 370 |
| 2001-11-15 | 359 | 365 | 359 | 360 | 13,000 | 360 |
| 2001-11-14 | 354 | 359 | 353 | 359 | 18,000 | 359 |
| 2001-11-13 | 355 | 355 | 350 | 355 | 12,000 | 355 |
| 2001-11-12 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2001-11-08 | 356 | 356 | 351 | 356 | 17,000 | 356 |
| 2001-11-07 | 350 | 356 | 350 | 354 | 20,000 | 354 |
| 2001-11-06 | 349 | 355 | 345 | 355 | 18,000 | 355 |
| 2001-11-05 | 355 | 355 | 350 | 354 | 3,000 | 354 |
| 2001-11-02 | 350 | 354 | 350 | 354 | 26,000 | 354 |
| 2001-11-01 | 346 | 350 | 341 | 350 | 19,000 | 350 |
| 2001-10-31 | 350 | 350 | 349 | 350 | 10,000 | 350 |
| 2001-10-30 | 350 | 350 | 345 | 350 | 16,000 | 350 |
| 2001-10-29 | 349 | 350 | 345 | 350 | 20,000 | 350 |
| 2001-10-26 | 340 | 350 | 330 | 345 | 37,000 | 345 |
| 2001-10-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-10-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-10-23 | 335 | 350 | 335 | 345 | 28,000 | 345 |
| 2001-10-22 | 330 | 345 | 330 | 340 | 19,000 | 340 |
| 2001-10-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-10-17 | 326 | 345 | 325 | 340 | 13,000 | 340 |
| 2001-10-15 | 335 | 340 | 330 | 330 | 7,000 | 330 |
| 2001-10-12 | 335 | 340 | 330 | 340 | 4,000 | 340 |
| 2001-10-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-10-10 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 2001-10-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-10-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-03 | 325 | 335 | 325 | 335 | 11,000 | 335 |
| 2001-10-01 | 320 | 330 | 320 | 330 | 11,000 | 330 |
| 2001-09-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-09-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-26 | 325 | 345 | 325 | 335 | 17,000 | 335 |
| 2001-09-25 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 2001-09-21 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 2001-09-20 | 320 | 320 | 315 | 320 | 7,000 | 320 |
| 2001-09-18 | 310 | 325 | 305 | 320 | 15,000 | 320 |
| 2001-09-17 | 320 | 325 | 315 | 320 | 14,000 | 320 |
| 2001-09-13 | 330 | 335 | 330 | 330 | 2,000 | 330 |
| 2001-09-12 | 330 | 335 | 310 | 335 | 11,000 | 335 |
| 2001-09-11 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2001-09-10 | 358 | 360 | 350 | 350 | 14,000 | 350 |
| 2001-09-07 | 345 | 365 | 340 | 360 | 49,000 | 360 |
| 2001-09-06 | 335 | 350 | 335 | 340 | 16,000 | 340 |
| 2001-09-04 | 321 | 330 | 321 | 330 | 2,000 | 330 |
| 2001-09-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-08-31 | 329 | 335 | 320 | 325 | 47,000 | 325 |
| 2001-08-30 | 330 | 330 | 320 | 320 | 11,000 | 320 |
| 2001-08-28 | 330 | 330 | 320 | 330 | 3,000 | 330 |
| 2001-08-27 | 340 | 340 | 330 | 330 | 16,000 | 330 |
| 2001-08-23 | 330 | 330 | 320 | 330 | 13,000 | 330 |
| 2001-08-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-08-16 | 328 | 340 | 328 | 339 | 13,000 | 339 |
| 2001-08-15 | 327 | 330 | 327 | 328 | 8,000 | 328 |
| 2001-08-14 | 320 | 328 | 320 | 328 | 4,000 | 328 |
| 2001-08-13 | 320 | 325 | 320 | 320 | 10,000 | 320 |
| 2001-08-10 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 2001-08-09 | 320 | 325 | 320 | 320 | 6,000 | 320 |
| 2001-08-08 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2001-08-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-08-06 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2001-08-03 | 320 | 325 | 310 | 325 | 21,000 | 325 |
| 2001-08-01 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2001-07-30 | 320 | 320 | 315 | 315 | 5,000 | 315 |
| 2001-07-26 | 325 | 325 | 320 | 320 | 11,000 | 320 |
| 2001-07-25 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2001-07-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-07-23 | 329 | 330 | 310 | 320 | 24,000 | 320 |
| 2001-07-19 | 335 | 335 | 328 | 330 | 3,000 | 330 |
| 2001-07-18 | 334 | 335 | 334 | 334 | 4,000 | 334 |
| 2001-07-17 | 332 | 335 | 332 | 335 | 2,000 | 335 |
| 2001-07-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-13 | 340 | 340 | 335 | 336 | 6,000 | 336 |
| 2001-07-12 | 336 | 336 | 335 | 335 | 3,000 | 335 |
| 2001-07-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-07-10 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-07-09 | 334 | 340 | 334 | 340 | 12,000 | 340 |
| 2001-07-06 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2001-07-05 | 340 | 341 | 331 | 339 | 14,000 | 339 |
| 2001-07-04 | 332 | 350 | 332 | 340 | 20,000 | 340 |
| 2001-07-03 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 2001-07-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-06-29 | 330 | 338 | 325 | 330 | 31,000 | 330 |
| 2001-06-28 | 325 | 330 | 324 | 325 | 17,000 | 325 |
| 2001-06-27 | 325 | 330 | 323 | 325 | 15,000 | 325 |
| 2001-06-26 | 320 | 330 | 319 | 325 | 21,000 | 325 |
| 2001-06-25 | 315 | 320 | 314 | 319 | 22,000 | 319 |
| 2001-06-22 | 314 | 315 | 310 | 315 | 30,000 | 315 |
| 2001-06-21 | 315 | 315 | 311 | 315 | 10,000 | 315 |
| 2001-06-20 | 315 | 315 | 310 | 315 | 12,000 | 315 |
| 2001-06-19 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 2001-06-18 | 313 | 319 | 313 | 315 | 7,000 | 315 |
| 2001-06-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-06-14 | 315 | 315 | 311 | 315 | 3,000 | 315 |
| 2001-06-13 | 310 | 311 | 310 | 311 | 5,000 | 311 |
| 2001-06-12 | 313 | 313 | 310 | 310 | 5,000 | 310 |
| 2001-06-11 | 311 | 315 | 310 | 313 | 20,000 | 313 |
| 2001-06-08 | 316 | 320 | 310 | 311 | 58,000 | 311 |
| 2001-06-07 | 324 | 325 | 320 | 320 | 21,000 | 320 |
| 2001-06-06 | 320 | 325 | 320 | 320 | 23,000 | 320 |
| 2001-06-05 | 326 | 326 | 320 | 320 | 28,000 | 320 |
| 2001-06-04 | 326 | 328 | 324 | 325 | 7,000 | 325 |
| 2001-06-01 | 327 | 330 | 327 | 330 | 5,000 | 330 |
| 2001-05-31 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2001-05-30 | 333 | 333 | 330 | 330 | 5,000 | 330 |
| 2001-05-29 | 331 | 331 | 330 | 330 | 17,000 | 330 |
| 2001-05-28 | 328 | 345 | 328 | 331 | 13,000 | 331 |
| 2001-05-25 | 328 | 330 | 327 | 329 | 7,000 | 329 |
| 2001-05-24 | 330 | 332 | 329 | 332 | 18,000 | 332 |
| 2001-05-23 | 327 | 330 | 327 | 330 | 12,000 | 330 |
| 2001-05-22 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2001-05-21 | 340 | 340 | 328 | 330 | 19,000 | 330 |
| 2001-05-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-05-17 | 330 | 333 | 330 | 330 | 16,000 | 330 |
| 2001-05-16 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2001-05-15 | 325 | 325 | 321 | 325 | 6,000 | 325 |
| 2001-05-14 | 326 | 335 | 321 | 330 | 17,000 | 330 |
| 2001-05-11 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2001-05-10 | 331 | 340 | 331 | 340 | 6,000 | 340 |
| 2001-05-09 | 344 | 345 | 340 | 340 | 14,000 | 340 |
| 2001-05-08 | 345 | 345 | 336 | 340 | 19,000 | 340 |
| 2001-05-07 | 345 | 348 | 345 | 348 | 12,000 | 348 |
| 2001-05-02 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2001-05-01 | 350 | 350 | 340 | 345 | 23,000 | 345 |
| 2001-04-27 | 340 | 350 | 340 | 345 | 11,000 | 345 |
| 2001-04-26 | 325 | 345 | 325 | 340 | 39,000 | 340 |
| 2001-04-25 | 316 | 320 | 316 | 317 | 11,000 | 317 |
| 2001-04-24 | 320 | 325 | 315 | 316 | 39,000 | 316 |
| 2001-04-23 | 310 | 320 | 310 | 320 | 11,000 | 320 |
| 2001-04-20 | 300 | 310 | 290 | 300 | 26,000 | 300 |
| 2001-04-19 | 308 | 315 | 296 | 305 | 71,000 | 305 |
| 2001-04-18 | 308 | 319 | 308 | 310 | 8,000 | 310 |
| 2001-04-17 | 310 | 315 | 307 | 312 | 18,000 | 312 |
| 2001-04-16 | 305 | 305 | 300 | 300 | 21,000 | 300 |
| 2001-04-13 | 296 | 300 | 296 | 300 | 4,000 | 300 |
| 2001-04-12 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2001-04-11 | 305 | 305 | 290 | 300 | 17,000 | 300 |
| 2001-04-10 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2001-04-09 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2001-04-06 | 295 | 305 | 295 | 305 | 10,000 | 305 |
| 2001-04-05 | 305 | 305 | 300 | 300 | 18,000 | 300 |
| 2001-04-04 | 300 | 300 | 290 | 300 | 24,000 | 300 |
| 2001-04-03 | 320 | 320 | 305 | 310 | 8,000 | 310 |
| 2001-04-02 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2001-03-30 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-03-27 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2001-03-26 | 330 | 360 | 330 | 330 | 27,000 | 330 |
| 2001-03-23 | 305 | 330 | 305 | 330 | 13,000 | 330 |
| 2001-03-22 | 310 | 315 | 305 | 315 | 4,000 | 315 |
| 2001-03-21 | 315 | 315 | 310 | 315 | 11,000 | 315 |
| 2001-03-19 | 315 | 315 | 310 | 315 | 9,000 | 315 |
| 2001-03-16 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-03-15 | 311 | 320 | 311 | 311 | 4,000 | 311 |
| 2001-03-14 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-03-13 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2001-03-12 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 2001-03-09 | 310 | 325 | 310 | 325 | 10,000 | 325 |
| 2001-03-05 | 310 | 314 | 305 | 314 | 6,000 | 314 |
| 2001-03-02 | 325 | 325 | 315 | 315 | 4,000 | 315 |
| 2001-03-01 | 330 | 330 | 315 | 315 | 10,000 | 315 |
| 2001-02-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-02-26 | 335 | 335 | 315 | 330 | 12,000 | 330 |
| 2001-02-22 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 2001-02-21 | 330 | 330 | 325 | 330 | 5,000 | 330 |
| 2001-02-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-02-19 | 340 | 340 | 330 | 335 | 6,000 | 335 |
| 2001-02-15 | 325 | 330 | 316 | 330 | 15,000 | 330 |
| 2001-02-14 | 320 | 325 | 315 | 325 | 6,000 | 325 |
| 2001-02-13 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2001-02-09 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2001-02-08 | 345 | 345 | 310 | 345 | 21,000 | 345 |
| 2001-02-07 | 370 | 384 | 345 | 350 | 25,000 | 350 |
| 2001-02-06 | 300 | 375 | 290 | 345 | 107,000 | 345 |
| 2001-02-05 | 290 | 305 | 290 | 300 | 44,000 | 300 |
| 2001-02-02 | 295 | 295 | 285 | 290 | 13,000 | 290 |
| 2001-02-01 | 295 | 295 | 285 | 290 | 11,000 | 290 |
| 2001-01-31 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2001-01-30 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2001-01-29 | 290 | 295 | 290 | 290 | 11,000 | 290 |
| 2001-01-26 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 2001-01-25 | 295 | 295 | 290 | 295 | 3,000 | 295 |
| 2001-01-24 | 285 | 295 | 285 | 295 | 7,000 | 295 |
| 2001-01-23 | 295 | 300 | 290 | 290 | 9,000 | 290 |
| 2001-01-22 | 290 | 305 | 290 | 305 | 14,000 | 305 |
| 2001-01-19 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2001-01-18 | 300 | 300 | 285 | 285 | 3,000 | 285 |
| 2001-01-17 | 295 | 300 | 290 | 290 | 5,000 | 290 |
| 2001-01-16 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2001-01-15 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-01-12 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2001-01-11 | 275 | 290 | 260 | 280 | 19,000 | 280 |
| 2001-01-10 | 310 | 310 | 290 | 290 | 15,000 | 290 |
| 2001-01-05 | 325 | 325 | 310 | 315 | 15,000 | 315 |
| 2001-01-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
