9696 (株)ウィザス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-12-26 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2002-12-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-24 | 310 | 310 | 300 | 300 | 10,000 | 300 |
| 2002-12-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-12-18 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2002-12-17 | 310 | 310 | 300 | 310 | 6,000 | 310 |
| 2002-12-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2002-12-12 | 311 | 311 | 311 | 311 | 19,000 | 311 |
| 2002-12-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-10 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2002-12-09 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2002-12-05 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2002-12-04 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-12-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-27 | 310 | 310 | 280 | 280 | 5,000 | 280 |
| 2002-11-26 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-11-21 | 280 | 285 | 280 | 280 | 9,000 | 280 |
| 2002-11-20 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2002-11-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-11-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-13 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2002-11-12 | 260 | 285 | 260 | 285 | 13,000 | 285 |
| 2002-11-11 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2002-11-07 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2002-11-06 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2002-11-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-11-01 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2002-10-31 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-10-30 | 362 | 369 | 362 | 369 | 5,000 | 369 |
| 2002-10-29 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2002-10-28 | 361 | 361 | 360 | 360 | 6,000 | 360 |
| 2002-10-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-10-23 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-10-21 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-10-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-10-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-10-16 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2002-10-15 | 340 | 360 | 340 | 360 | 5,000 | 360 |
| 2002-10-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-10-09 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2002-10-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2002-10-07 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2002-10-04 | 370 | 370 | 360 | 370 | 26,000 | 370 |
| 2002-10-03 | 375 | 375 | 360 | 370 | 7,000 | 370 |
| 2002-10-02 | 370 | 370 | 361 | 370 | 3,000 | 370 |
| 2002-10-01 | 370 | 370 | 365 | 370 | 7,000 | 370 |
| 2002-09-27 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2002-09-26 | 370 | 380 | 365 | 370 | 30,000 | 370 |
| 2002-09-25 | 361 | 370 | 361 | 370 | 14,000 | 370 |
| 2002-09-24 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2002-09-20 | 370 | 370 | 365 | 370 | 42,000 | 370 |
| 2002-09-19 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2002-09-18 | 365 | 365 | 360 | 365 | 14,000 | 365 |
| 2002-09-17 | 362 | 365 | 360 | 365 | 8,000 | 365 |
| 2002-09-12 | 361 | 365 | 360 | 365 | 5,000 | 365 |
| 2002-09-11 | 356 | 370 | 356 | 365 | 10,000 | 365 |
| 2002-09-09 | 360 | 375 | 360 | 375 | 10,000 | 375 |
| 2002-09-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-09-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-30 | 365 | 375 | 360 | 375 | 4,000 | 375 |
| 2002-08-29 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2002-08-27 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2002-08-26 | 380 | 390 | 375 | 380 | 16,000 | 380 |
| 2002-08-23 | 380 | 380 | 378 | 380 | 16,000 | 380 |
| 2002-08-22 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2002-08-21 | 380 | 380 | 376 | 380 | 5,000 | 380 |
| 2002-08-20 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2002-08-16 | 380 | 380 | 375 | 380 | 11,000 | 380 |
| 2002-08-14 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2002-08-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-08 | 375 | 380 | 375 | 380 | 11,000 | 380 |
| 2002-08-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-08-06 | 380 | 380 | 375 | 380 | 4,000 | 380 |
| 2002-08-05 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2002-08-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-01 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 2002-07-31 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2002-07-30 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-07-29 | 385 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-07-26 | 385 | 395 | 380 | 380 | 6,000 | 380 |
| 2002-07-25 | 370 | 382 | 370 | 382 | 4,000 | 382 |
| 2002-07-24 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2002-07-19 | 375 | 380 | 375 | 380 | 9,000 | 380 |
| 2002-07-17 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2002-07-16 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2002-07-15 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 2002-07-12 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2002-07-11 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2002-07-09 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 2002-07-08 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 2002-07-04 | 400 | 410 | 395 | 395 | 10,000 | 395 |
| 2002-07-03 | 410 | 414 | 400 | 405 | 6,000 | 405 |
| 2002-07-02 | 385 | 415 | 380 | 410 | 42,000 | 410 |
| 2002-06-28 | 400 | 405 | 395 | 395 | 19,000 | 395 |
| 2002-06-27 | 390 | 390 | 380 | 385 | 21,000 | 385 |
| 2002-06-26 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-06-25 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2002-06-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-21 | 390 | 390 | 385 | 390 | 18,000 | 390 |
| 2002-06-20 | 390 | 390 | 380 | 390 | 22,000 | 390 |
| 2002-06-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-13 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2002-06-12 | 405 | 405 | 395 | 405 | 9,000 | 405 |
| 2002-06-11 | 400 | 419 | 400 | 410 | 10,000 | 410 |
| 2002-06-10 | 408 | 408 | 395 | 395 | 4,000 | 395 |
| 2002-06-07 | 400 | 410 | 400 | 408 | 3,000 | 408 |
| 2002-06-06 | 390 | 420 | 385 | 420 | 23,000 | 420 |
| 2002-06-05 | 380 | 390 | 380 | 390 | 10,000 | 390 |
| 2002-06-04 | 380 | 390 | 380 | 390 | 9,000 | 390 |
| 2002-06-03 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-05-31 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-05-30 | 395 | 395 | 390 | 395 | 7,000 | 395 |
| 2002-05-28 | 395 | 400 | 390 | 399 | 18,000 | 399 |
| 2002-05-27 | 399 | 420 | 395 | 395 | 6,000 | 395 |
| 2002-05-24 | 400 | 400 | 390 | 400 | 9,000 | 400 |
| 2002-05-22 | 405 | 405 | 400 | 400 | 18,000 | 400 |
| 2002-05-21 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 2002-05-20 | 405 | 420 | 405 | 420 | 2,000 | 420 |
| 2002-05-17 | 440 | 440 | 420 | 420 | 12,000 | 420 |
| 2002-05-16 | 440 | 445 | 430 | 430 | 67,000 | 430 |
| 2002-05-15 | 450 | 470 | 444 | 450 | 118,000 | 450 |
| 2002-05-14 | 425 | 445 | 425 | 443 | 101,000 | 443 |
| 2002-05-13 | 390 | 410 | 390 | 410 | 19,000 | 410 |
| 2002-05-10 | 390 | 390 | 385 | 390 | 8,000 | 390 |
| 2002-05-09 | 400 | 405 | 360 | 390 | 101,000 | 390 |
| 2002-05-08 | 390 | 405 | 390 | 402 | 32,000 | 402 |
| 2002-05-07 | 385 | 393 | 385 | 393 | 5,000 | 393 |
| 2002-05-02 | 390 | 395 | 385 | 390 | 13,000 | 390 |
| 2002-05-01 | 385 | 390 | 385 | 390 | 10,000 | 390 |
| 2002-04-30 | 390 | 390 | 385 | 390 | 14,000 | 390 |
| 2002-04-26 | 390 | 395 | 390 | 390 | 15,000 | 390 |
| 2002-04-25 | 390 | 395 | 390 | 395 | 18,000 | 395 |
| 2002-04-24 | 390 | 390 | 381 | 390 | 6,000 | 390 |
| 2002-04-23 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2002-04-22 | 380 | 390 | 375 | 385 | 30,000 | 385 |
| 2002-04-19 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-04-18 | 390 | 390 | 385 | 390 | 25,000 | 390 |
| 2002-04-17 | 381 | 390 | 381 | 385 | 7,000 | 385 |
| 2002-04-16 | 385 | 390 | 380 | 385 | 21,000 | 385 |
| 2002-04-15 | 385 | 385 | 380 | 385 | 11,000 | 385 |
| 2002-04-12 | 385 | 390 | 385 | 385 | 9,000 | 385 |
| 2002-04-11 | 390 | 405 | 390 | 390 | 41,000 | 390 |
| 2002-04-10 | 390 | 410 | 386 | 390 | 44,000 | 390 |
| 2002-04-09 | 401 | 425 | 385 | 390 | 86,000 | 390 |
| 2002-04-08 | 365 | 400 | 365 | 400 | 35,000 | 400 |
| 2002-04-05 | 374 | 375 | 366 | 366 | 18,000 | 366 |
| 2002-04-04 | 360 | 370 | 355 | 365 | 27,000 | 365 |
| 2002-04-03 | 360 | 360 | 355 | 360 | 11,000 | 360 |
| 2002-04-02 | 360 | 360 | 352 | 360 | 2,000 | 360 |
| 2002-04-01 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2002-03-29 | 360 | 365 | 359 | 360 | 27,000 | 360 |
| 2002-03-28 | 365 | 370 | 365 | 370 | 24,000 | 370 |
| 2002-03-27 | 360 | 370 | 360 | 370 | 11,000 | 370 |
| 2002-03-26 | 378 | 379 | 370 | 375 | 19,000 | 375 |
| 2002-03-25 | 365 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-03-22 | 355 | 370 | 350 | 370 | 15,000 | 370 |
| 2002-03-20 | 370 | 370 | 355 | 355 | 7,000 | 355 |
| 2002-03-19 | 375 | 379 | 360 | 375 | 23,000 | 375 |
| 2002-03-18 | 354 | 375 | 345 | 365 | 44,000 | 365 |
| 2002-03-15 | 335 | 340 | 335 | 340 | 12,000 | 340 |
| 2002-03-14 | 331 | 340 | 330 | 340 | 16,000 | 340 |
| 2002-03-13 | 335 | 340 | 335 | 335 | 2,000 | 335 |
| 2002-03-12 | 331 | 337 | 331 | 337 | 7,000 | 337 |
| 2002-03-11 | 326 | 335 | 326 | 330 | 37,000 | 330 |
| 2002-03-08 | 325 | 335 | 325 | 330 | 19,000 | 330 |
| 2002-03-06 | 340 | 340 | 327 | 330 | 7,000 | 330 |
| 2002-03-05 | 335 | 335 | 330 | 335 | 13,000 | 335 |
| 2002-03-04 | 330 | 335 | 330 | 330 | 11,000 | 330 |
| 2002-02-28 | 326 | 330 | 326 | 327 | 17,000 | 327 |
| 2002-02-27 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2002-02-26 | 327 | 330 | 325 | 330 | 30,000 | 330 |
| 2002-02-25 | 326 | 330 | 326 | 326 | 11,000 | 326 |
| 2002-02-22 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 2002-02-21 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 2002-02-20 | 325 | 335 | 323 | 325 | 16,000 | 325 |
| 2002-02-19 | 323 | 330 | 323 | 325 | 12,000 | 325 |
| 2002-02-18 | 321 | 329 | 321 | 325 | 5,000 | 325 |
| 2002-02-15 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2002-02-14 | 325 | 325 | 321 | 325 | 8,000 | 325 |
| 2002-02-13 | 325 | 326 | 325 | 325 | 14,000 | 325 |
| 2002-02-08 | 320 | 325 | 310 | 325 | 42,000 | 325 |
| 2002-02-07 | 315 | 325 | 312 | 325 | 28,000 | 325 |
| 2002-02-05 | 320 | 325 | 310 | 325 | 23,000 | 325 |
| 2002-02-04 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2002-02-01 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2002-01-31 | 320 | 345 | 320 | 325 | 17,000 | 325 |
| 2002-01-30 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2002-01-29 | 343 | 350 | 320 | 325 | 47,000 | 325 |
| 2002-01-28 | 330 | 360 | 325 | 340 | 50,000 | 340 |
| 2002-01-25 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2002-01-24 | 325 | 326 | 320 | 326 | 7,000 | 326 |
| 2002-01-23 | 310 | 315 | 310 | 315 | 34,000 | 315 |
| 2002-01-22 | 312 | 315 | 310 | 310 | 11,000 | 310 |
| 2002-01-21 | 312 | 315 | 311 | 312 | 14,000 | 312 |
| 2002-01-18 | 315 | 320 | 312 | 315 | 12,000 | 315 |
| 2002-01-17 | 315 | 320 | 312 | 320 | 16,000 | 320 |
| 2002-01-16 | 320 | 325 | 320 | 320 | 5,000 | 320 |
| 2002-01-15 | 330 | 335 | 325 | 325 | 7,000 | 325 |
| 2002-01-11 | 330 | 335 | 320 | 334 | 18,000 | 334 |
| 2002-01-10 | 315 | 325 | 315 | 325 | 5,000 | 325 |
| 2002-01-09 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2002-01-07 | 334 | 334 | 330 | 334 | 8,000 | 334 |
| 2002-01-04 | 325 | 325 | 325 | 325 | 2,000 | 325 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
