9696 (株)ウィザス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2004-12-29 | 375 | 375 | 371 | 371 | 5,000 | 371 |
| 2004-12-28 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2004-12-27 | 380 | 380 | 375 | 375 | 9,000 | 375 |
| 2004-12-24 | 370 | 380 | 370 | 380 | 8,000 | 380 |
| 2004-12-22 | 365 | 366 | 364 | 365 | 10,000 | 365 |
| 2004-12-21 | 365 | 370 | 365 | 365 | 9,000 | 365 |
| 2004-12-20 | 365 | 365 | 362 | 365 | 12,000 | 365 |
| 2004-12-17 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-12-16 | 359 | 365 | 359 | 365 | 3,000 | 365 |
| 2004-12-15 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-12-14 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 2004-12-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-12-09 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2004-12-07 | 367 | 367 | 362 | 362 | 4,000 | 362 |
| 2004-12-06 | 362 | 362 | 362 | 362 | 7,000 | 362 |
| 2004-12-03 | 357 | 357 | 355 | 357 | 7,000 | 357 |
| 2004-11-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-11-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-11-26 | 370 | 370 | 360 | 360 | 5,000 | 360 |
| 2004-11-25 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2004-11-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2004-11-22 | 370 | 370 | 366 | 366 | 3,000 | 366 |
| 2004-11-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-11-17 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2004-11-05 | 380 | 380 | 380 | 380 | 29,000 | 380 |
| 2004-11-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2004-10-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-10-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-10-26 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2004-10-25 | 366 | 366 | 360 | 360 | 2,000 | 360 |
| 2004-10-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-10-21 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2004-10-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-10-14 | 383 | 383 | 375 | 375 | 106,000 | 375 |
| 2004-10-12 | 383 | 384 | 383 | 384 | 2,000 | 384 |
| 2004-10-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2004-10-07 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2004-10-05 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2004-09-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-09-29 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2004-09-27 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2004-09-24 | 387 | 390 | 385 | 385 | 4,000 | 385 |
| 2004-09-22 | 383 | 387 | 383 | 387 | 8,000 | 387 |
| 2004-09-21 | 385 | 385 | 383 | 383 | 3,000 | 383 |
| 2004-09-17 | 384 | 385 | 383 | 385 | 4,000 | 385 |
| 2004-09-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2004-09-15 | 390 | 390 | 383 | 383 | 6,000 | 383 |
| 2004-09-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-09-13 | 390 | 390 | 390 | 390 | 30,000 | 390 |
| 2004-09-10 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2004-09-09 | 393 | 393 | 390 | 390 | 3,000 | 390 |
| 2004-09-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2004-09-07 | 391 | 392 | 391 | 391 | 5,000 | 391 |
| 2004-09-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-09-03 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2004-09-02 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2004-09-01 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-08-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-08-26 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2004-08-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-08-24 | 401 | 401 | 400 | 400 | 14,000 | 400 |
| 2004-08-23 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2004-08-20 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2004-08-19 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-08-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-08-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-08-16 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2004-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-08-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-08-11 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2004-08-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-08-09 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 2004-08-06 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-08-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-08-04 | 420 | 420 | 401 | 401 | 3,000 | 401 |
| 2004-07-27 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2004-07-26 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 2004-07-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-07-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-21 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2004-07-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-07-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-07-14 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2004-07-12 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2004-07-09 | 430 | 439 | 430 | 439 | 4,000 | 439 |
| 2004-07-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-07-06 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 2004-07-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-07-02 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2004-07-01 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2004-06-29 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-06-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-06-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-06-24 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2004-06-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-06-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-06-11 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-06-10 | 398 | 398 | 398 | 398 | 8,000 | 398 |
| 2004-06-09 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2004-05-31 | 395 | 400 | 392 | 400 | 4,000 | 400 |
| 2004-05-28 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2004-05-27 | 376 | 395 | 376 | 395 | 5,000 | 395 |
| 2004-05-26 | 357 | 367 | 357 | 367 | 10,000 | 367 |
| 2004-05-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-05-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-05-17 | 415 | 415 | 400 | 400 | 2,000 | 400 |
| 2004-05-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2004-05-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-05-11 | 438 | 438 | 430 | 430 | 2,000 | 430 |
| 2004-05-10 | 450 | 450 | 435 | 440 | 7,000 | 440 |
| 2004-05-07 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 2004-05-06 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2004-04-28 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2004-04-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-04-23 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-04-22 | 441 | 445 | 440 | 445 | 10,000 | 445 |
| 2004-04-21 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2004-04-20 | 440 | 443 | 430 | 440 | 9,000 | 440 |
| 2004-04-19 | 463 | 463 | 443 | 443 | 14,000 | 443 |
| 2004-04-16 | 431 | 448 | 431 | 448 | 19,000 | 448 |
| 2004-04-15 | 430 | 430 | 425 | 429 | 8,000 | 429 |
| 2004-04-14 | 403 | 415 | 403 | 415 | 10,000 | 415 |
| 2004-04-13 | 402 | 405 | 402 | 403 | 9,000 | 403 |
| 2004-04-12 | 390 | 390 | 386 | 390 | 6,000 | 390 |
| 2004-04-09 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-04-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-04-07 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2004-04-06 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-04-05 | 400 | 400 | 398 | 398 | 7,000 | 398 |
| 2004-04-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-04-01 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2004-03-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-03-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-03-26 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2004-03-25 | 409 | 409 | 400 | 406 | 4,000 | 406 |
| 2004-03-24 | 408 | 410 | 408 | 410 | 4,000 | 410 |
| 2004-03-23 | 405 | 406 | 400 | 400 | 11,000 | 400 |
| 2004-03-22 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 2004-03-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-18 | 400 | 409 | 400 | 401 | 3,000 | 401 |
| 2004-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-15 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-03-12 | 390 | 390 | 389 | 390 | 3,000 | 390 |
| 2004-03-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-08 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2004-03-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2004-03-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-03-03 | 378 | 378 | 374 | 374 | 2,000 | 374 |
| 2004-03-02 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2004-03-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-02-27 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2004-02-26 | 373 | 385 | 373 | 385 | 6,000 | 385 |
| 2004-02-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-02-24 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2004-02-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-02-20 | 400 | 400 | 395 | 400 | 10,000 | 400 |
| 2004-02-19 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2004-02-18 | 377 | 400 | 377 | 400 | 31,000 | 400 |
| 2004-02-17 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2004-02-16 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2004-02-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2004-02-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-02-03 | 380 | 380 | 372 | 372 | 9,000 | 372 |
| 2004-02-02 | 379 | 380 | 379 | 380 | 8,000 | 380 |
| 2004-01-30 | 380 | 380 | 379 | 379 | 8,000 | 379 |
| 2004-01-29 | 375 | 382 | 375 | 375 | 5,000 | 375 |
| 2004-01-28 | 361 | 370 | 361 | 370 | 4,000 | 370 |
| 2004-01-26 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2004-01-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-01-22 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2004-01-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-01-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-01-19 | 360 | 360 | 360 | 360 | 14,000 | 360 |
| 2004-01-15 | 351 | 360 | 350 | 360 | 3,000 | 360 |
| 2004-01-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-01-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-01-07 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2004-01-06 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2004-01-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
