9696 (株)ウィザス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 759 | 765 | 740 | 751 | 11,300 | 751 |
| 2005-12-29 | 750 | 770 | 730 | 769 | 21,300 | 769 |
| 2005-12-28 | 733 | 760 | 703 | 760 | 27,500 | 760 |
| 2005-12-27 | 750 | 754 | 740 | 753 | 33,600 | 753 |
| 2005-12-26 | 746 | 750 | 732 | 750 | 20,800 | 750 |
| 2005-12-22 | 730 | 748 | 721 | 747 | 27,800 | 747 |
| 2005-12-21 | 700 | 728 | 690 | 720 | 43,100 | 720 |
| 2005-12-20 | 692 | 700 | 687 | 687 | 13,700 | 687 |
| 2005-12-19 | 712 | 712 | 682 | 691 | 14,000 | 691 |
| 2005-12-16 | 699 | 700 | 673 | 700 | 91,800 | 700 |
| 2005-12-15 | 670 | 701 | 670 | 700 | 26,200 | 700 |
| 2005-12-14 | 685 | 685 | 668 | 668 | 2,800 | 668 |
| 2005-12-13 | 675 | 679 | 675 | 675 | 5,400 | 675 |
| 2005-12-12 | 675 | 682 | 670 | 670 | 10,600 | 670 |
| 2005-12-09 | 676 | 680 | 675 | 675 | 12,700 | 675 |
| 2005-12-08 | 680 | 680 | 666 | 675 | 19,000 | 675 |
| 2005-12-07 | 670 | 705 | 670 | 688 | 47,800 | 688 |
| 2005-12-06 | 700 | 700 | 685 | 689 | 11,500 | 689 |
| 2005-12-05 | 700 | 705 | 680 | 700 | 16,000 | 700 |
| 2005-12-02 | 700 | 700 | 659 | 690 | 15,300 | 690 |
| 2005-12-01 | 681 | 700 | 681 | 700 | 11,900 | 700 |
| 2005-11-30 | 656 | 680 | 656 | 680 | 9,000 | 680 |
| 2005-11-29 | 664 | 664 | 661 | 661 | 12,000 | 661 |
| 2005-11-28 | 640 | 680 | 640 | 665 | 85,000 | 665 |
| 2005-11-25 | 690 | 735 | 680 | 710 | 39,000 | 710 |
| 2005-11-24 | 680 | 680 | 678 | 678 | 8,000 | 678 |
| 2005-11-22 | 660 | 680 | 660 | 680 | 12,000 | 680 |
| 2005-11-21 | 652 | 660 | 650 | 650 | 9,000 | 650 |
| 2005-11-18 | 641 | 660 | 641 | 650 | 14,000 | 650 |
| 2005-11-17 | 650 | 650 | 630 | 630 | 11,000 | 630 |
| 2005-11-16 | 645 | 660 | 645 | 650 | 3,000 | 650 |
| 2005-11-15 | 653 | 655 | 650 | 655 | 10,000 | 655 |
| 2005-11-14 | 650 | 660 | 650 | 653 | 5,000 | 653 |
| 2005-11-11 | 645 | 657 | 645 | 650 | 25,000 | 650 |
| 2005-11-10 | 648 | 650 | 642 | 645 | 9,000 | 645 |
| 2005-11-09 | 638 | 658 | 638 | 658 | 2,000 | 658 |
| 2005-11-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-11-07 | 695 | 695 | 685 | 695 | 57,000 | 695 |
| 2005-11-04 | 647 | 710 | 647 | 695 | 66,000 | 695 |
| 2005-11-02 | 625 | 635 | 620 | 627 | 43,000 | 627 |
| 2005-11-01 | 616 | 620 | 616 | 620 | 5,000 | 620 |
| 2005-10-31 | 613 | 615 | 604 | 615 | 9,000 | 615 |
| 2005-10-28 | 600 | 610 | 600 | 610 | 31,000 | 610 |
| 2005-10-27 | 599 | 605 | 599 | 605 | 21,000 | 605 |
| 2005-10-26 | 595 | 599 | 595 | 599 | 32,000 | 599 |
| 2005-10-25 | 593 | 595 | 585 | 595 | 28,000 | 595 |
| 2005-10-24 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2005-10-21 | 600 | 600 | 580 | 580 | 13,000 | 580 |
| 2005-10-20 | 585 | 600 | 581 | 600 | 49,000 | 600 |
| 2005-10-19 | 595 | 598 | 585 | 585 | 18,000 | 585 |
| 2005-10-18 | 592 | 595 | 590 | 595 | 6,000 | 595 |
| 2005-10-17 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 2005-10-14 | 600 | 600 | 592 | 600 | 10,000 | 600 |
| 2005-10-13 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 2005-10-12 | 578 | 600 | 578 | 595 | 6,000 | 595 |
| 2005-10-11 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 2005-10-07 | 590 | 596 | 590 | 595 | 19,000 | 595 |
| 2005-10-06 | 592 | 592 | 590 | 590 | 8,000 | 590 |
| 2005-10-05 | 590 | 590 | 581 | 590 | 21,000 | 590 |
| 2005-10-04 | 579 | 590 | 579 | 581 | 10,000 | 581 |
| 2005-10-03 | 580 | 599 | 569 | 579 | 9,000 | 579 |
| 2005-09-30 | 600 | 604 | 600 | 604 | 5,000 | 604 |
| 2005-09-29 | 600 | 600 | 600 | 600 | 19,000 | 600 |
| 2005-09-28 | 598 | 604 | 598 | 604 | 10,000 | 604 |
| 2005-09-27 | 605 | 605 | 598 | 598 | 26,000 | 598 |
| 2005-09-26 | 605 | 605 | 600 | 604 | 29,000 | 604 |
| 2005-09-22 | 610 | 610 | 599 | 605 | 21,000 | 605 |
| 2005-09-21 | 629 | 629 | 595 | 610 | 28,000 | 610 |
| 2005-09-20 | 640 | 642 | 612 | 630 | 130,000 | 630 |
| 2005-09-16 | 585 | 645 | 576 | 640 | 151,000 | 640 |
| 2005-09-15 | 560 | 582 | 549 | 582 | 80,000 | 582 |
| 2005-09-14 | 520 | 540 | 515 | 540 | 23,000 | 540 |
| 2005-09-13 | 504 | 520 | 503 | 520 | 39,000 | 520 |
| 2005-09-12 | 498 | 504 | 498 | 503 | 14,000 | 503 |
| 2005-09-09 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2005-09-08 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 2005-09-07 | 495 | 502 | 495 | 499 | 9,000 | 499 |
| 2005-09-06 | 497 | 501 | 490 | 490 | 23,000 | 490 |
| 2005-09-05 | 490 | 496 | 490 | 496 | 16,000 | 496 |
| 2005-09-02 | 496 | 496 | 495 | 495 | 4,000 | 495 |
| 2005-09-01 | 495 | 496 | 490 | 496 | 6,000 | 496 |
| 2005-08-31 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-08-30 | 496 | 496 | 490 | 490 | 4,000 | 490 |
| 2005-08-29 | 496 | 496 | 496 | 496 | 6,000 | 496 |
| 2005-08-26 | 500 | 500 | 497 | 497 | 6,000 | 497 |
| 2005-08-25 | 496 | 497 | 496 | 497 | 3,000 | 497 |
| 2005-08-23 | 496 | 497 | 495 | 497 | 3,000 | 497 |
| 2005-08-22 | 490 | 496 | 490 | 496 | 7,000 | 496 |
| 2005-08-19 | 485 | 485 | 481 | 482 | 7,000 | 482 |
| 2005-08-18 | 480 | 485 | 480 | 485 | 7,000 | 485 |
| 2005-08-17 | 481 | 481 | 480 | 481 | 9,000 | 481 |
| 2005-08-16 | 473 | 489 | 463 | 481 | 16,000 | 481 |
| 2005-08-15 | 466 | 466 | 459 | 459 | 31,000 | 459 |
| 2005-08-12 | 485 | 489 | 460 | 475 | 24,000 | 475 |
| 2005-08-11 | 500 | 500 | 485 | 485 | 19,000 | 485 |
| 2005-08-10 | 499 | 500 | 497 | 497 | 13,000 | 497 |
| 2005-08-09 | 486 | 499 | 486 | 499 | 13,000 | 499 |
| 2005-08-08 | 499 | 499 | 481 | 481 | 10,000 | 481 |
| 2005-08-05 | 503 | 503 | 495 | 499 | 24,000 | 499 |
| 2005-08-04 | 509 | 509 | 501 | 504 | 32,000 | 504 |
| 2005-08-03 | 507 | 507 | 506 | 506 | 24,000 | 506 |
| 2005-08-02 | 507 | 509 | 506 | 509 | 25,000 | 509 |
| 2005-08-01 | 503 | 507 | 502 | 503 | 16,000 | 503 |
| 2005-07-29 | 502 | 503 | 501 | 503 | 15,000 | 503 |
| 2005-07-28 | 501 | 503 | 497 | 497 | 24,000 | 497 |
| 2005-07-27 | 498 | 501 | 495 | 500 | 26,000 | 500 |
| 2005-07-26 | 499 | 499 | 493 | 498 | 16,000 | 498 |
| 2005-07-25 | 483 | 500 | 483 | 499 | 32,000 | 499 |
| 2005-07-22 | 485 | 485 | 480 | 480 | 13,000 | 480 |
| 2005-07-21 | 480 | 483 | 478 | 480 | 16,000 | 480 |
| 2005-07-20 | 478 | 480 | 476 | 476 | 27,000 | 476 |
| 2005-07-19 | 475 | 475 | 472 | 473 | 7,000 | 473 |
| 2005-07-15 | 475 | 475 | 472 | 474 | 12,000 | 474 |
| 2005-07-14 | 467 | 475 | 467 | 475 | 11,000 | 475 |
| 2005-07-13 | 462 | 467 | 462 | 467 | 8,000 | 467 |
| 2005-07-12 | 467 | 478 | 467 | 470 | 20,000 | 470 |
| 2005-07-11 | 462 | 467 | 462 | 467 | 11,000 | 467 |
| 2005-07-08 | 462 | 462 | 462 | 462 | 10,000 | 462 |
| 2005-07-07 | 465 | 465 | 450 | 460 | 17,000 | 460 |
| 2005-07-06 | 461 | 468 | 455 | 468 | 20,000 | 468 |
| 2005-07-05 | 465 | 469 | 465 | 465 | 14,000 | 465 |
| 2005-07-04 | 455 | 470 | 455 | 470 | 43,000 | 470 |
| 2005-07-01 | 455 | 464 | 455 | 455 | 50,000 | 455 |
| 2005-06-30 | 449 | 450 | 441 | 450 | 13,000 | 450 |
| 2005-06-29 | 455 | 459 | 450 | 450 | 19,000 | 450 |
| 2005-06-28 | 432 | 459 | 432 | 459 | 34,000 | 459 |
| 2005-06-27 | 430 | 436 | 430 | 436 | 10,000 | 436 |
| 2005-06-24 | 430 | 430 | 424 | 430 | 21,000 | 430 |
| 2005-06-23 | 446 | 446 | 430 | 430 | 14,000 | 430 |
| 2005-06-22 | 445 | 446 | 445 | 446 | 32,000 | 446 |
| 2005-06-21 | 450 | 452 | 446 | 446 | 20,000 | 446 |
| 2005-06-20 | 445 | 450 | 445 | 450 | 38,000 | 450 |
| 2005-06-17 | 440 | 447 | 439 | 445 | 25,000 | 445 |
| 2005-06-16 | 418 | 440 | 418 | 440 | 59,000 | 440 |
| 2005-06-15 | 417 | 418 | 417 | 418 | 7,000 | 418 |
| 2005-06-14 | 418 | 418 | 414 | 418 | 10,000 | 418 |
| 2005-06-13 | 419 | 419 | 418 | 419 | 11,000 | 419 |
| 2005-06-10 | 415 | 415 | 411 | 415 | 8,000 | 415 |
| 2005-06-09 | 414 | 414 | 410 | 414 | 6,000 | 414 |
| 2005-06-08 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2005-06-07 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 2005-06-06 | 411 | 412 | 408 | 408 | 10,000 | 408 |
| 2005-06-02 | 412 | 412 | 407 | 412 | 4,000 | 412 |
| 2005-06-01 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2005-05-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-05-30 | 408 | 413 | 402 | 413 | 6,000 | 413 |
| 2005-05-27 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2005-05-26 | 412 | 412 | 401 | 401 | 9,000 | 401 |
| 2005-05-25 | 411 | 414 | 410 | 412 | 15,000 | 412 |
| 2005-05-23 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2005-05-20 | 402 | 410 | 402 | 402 | 40,000 | 402 |
| 2005-05-19 | 385 | 402 | 385 | 402 | 13,000 | 402 |
| 2005-05-17 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2005-05-16 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2005-05-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2005-05-12 | 398 | 400 | 392 | 392 | 4,000 | 392 |
| 2005-05-11 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 2005-05-10 | 395 | 398 | 395 | 398 | 3,000 | 398 |
| 2005-05-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-05-02 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 2005-04-28 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2005-04-27 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2005-04-26 | 390 | 390 | 386 | 386 | 6,000 | 386 |
| 2005-04-25 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2005-04-22 | 386 | 390 | 386 | 390 | 16,000 | 390 |
| 2005-04-21 | 387 | 387 | 385 | 385 | 11,000 | 385 |
| 2005-04-20 | 389 | 389 | 387 | 387 | 7,000 | 387 |
| 2005-04-19 | 387 | 390 | 387 | 390 | 11,000 | 390 |
| 2005-04-18 | 396 | 396 | 390 | 390 | 7,000 | 390 |
| 2005-04-15 | 397 | 397 | 396 | 396 | 3,000 | 396 |
| 2005-04-14 | 400 | 400 | 396 | 396 | 7,000 | 396 |
| 2005-04-13 | 402 | 402 | 398 | 398 | 6,000 | 398 |
| 2005-04-12 | 405 | 405 | 403 | 404 | 3,000 | 404 |
| 2005-04-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-04-08 | 396 | 400 | 396 | 400 | 9,000 | 400 |
| 2005-04-06 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2005-04-04 | 397 | 397 | 394 | 394 | 3,000 | 394 |
| 2005-04-01 | 394 | 400 | 394 | 400 | 6,000 | 400 |
| 2005-03-31 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-03-30 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2005-03-29 | 398 | 406 | 398 | 406 | 7,000 | 406 |
| 2005-03-28 | 390 | 394 | 390 | 394 | 11,000 | 394 |
| 2005-03-25 | 420 | 420 | 415 | 418 | 11,000 | 418 |
| 2005-03-24 | 420 | 423 | 420 | 420 | 30,000 | 420 |
| 2005-03-23 | 415 | 420 | 415 | 420 | 12,000 | 420 |
| 2005-03-22 | 420 | 423 | 415 | 415 | 14,000 | 415 |
| 2005-03-18 | 417 | 418 | 412 | 418 | 23,000 | 418 |
| 2005-03-17 | 408 | 417 | 408 | 417 | 18,000 | 417 |
| 2005-03-16 | 409 | 417 | 409 | 417 | 11,000 | 417 |
| 2005-03-15 | 415 | 418 | 400 | 400 | 26,000 | 400 |
| 2005-03-14 | 413 | 416 | 413 | 415 | 7,000 | 415 |
| 2005-03-11 | 414 | 414 | 412 | 412 | 3,000 | 412 |
| 2005-03-10 | 415 | 415 | 411 | 414 | 10,000 | 414 |
| 2005-03-09 | 412 | 420 | 412 | 416 | 9,000 | 416 |
| 2005-03-08 | 410 | 423 | 410 | 413 | 8,000 | 413 |
| 2005-03-07 | 406 | 409 | 406 | 409 | 16,000 | 409 |
| 2005-03-04 | 406 | 408 | 406 | 406 | 30,000 | 406 |
| 2005-03-03 | 409 | 409 | 408 | 408 | 4,000 | 408 |
| 2005-03-02 | 405 | 410 | 400 | 410 | 43,000 | 410 |
| 2005-03-01 | 400 | 410 | 400 | 405 | 61,000 | 405 |
| 2005-02-28 | 397 | 399 | 397 | 399 | 35,000 | 399 |
| 2005-02-25 | 394 | 398 | 393 | 395 | 27,000 | 395 |
| 2005-02-24 | 390 | 394 | 390 | 394 | 14,000 | 394 |
| 2005-02-23 | 389 | 390 | 388 | 388 | 27,000 | 388 |
| 2005-02-22 | 394 | 394 | 388 | 390 | 3,000 | 390 |
| 2005-02-21 | 385 | 394 | 385 | 394 | 19,000 | 394 |
| 2005-02-18 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2005-02-17 | 394 | 394 | 385 | 389 | 16,000 | 389 |
| 2005-02-16 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-02-15 | 399 | 400 | 393 | 400 | 42,000 | 400 |
| 2005-02-14 | 400 | 405 | 400 | 404 | 28,000 | 404 |
| 2005-02-10 | 395 | 400 | 395 | 400 | 13,000 | 400 |
| 2005-02-09 | 402 | 402 | 400 | 400 | 26,000 | 400 |
| 2005-02-08 | 400 | 402 | 399 | 402 | 9,000 | 402 |
| 2005-02-07 | 400 | 401 | 400 | 401 | 23,000 | 401 |
| 2005-02-04 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2005-02-03 | 400 | 405 | 400 | 404 | 13,000 | 404 |
| 2005-02-02 | 398 | 400 | 398 | 400 | 35,000 | 400 |
| 2005-02-01 | 395 | 400 | 395 | 398 | 13,000 | 398 |
| 2005-01-31 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-01-28 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2005-01-27 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2005-01-26 | 390 | 395 | 390 | 395 | 7,000 | 395 |
| 2005-01-25 | 387 | 390 | 387 | 390 | 5,000 | 390 |
| 2005-01-24 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-01-21 | 396 | 397 | 395 | 395 | 3,000 | 395 |
| 2005-01-19 | 402 | 402 | 392 | 402 | 19,000 | 402 |
| 2005-01-18 | 388 | 405 | 388 | 405 | 32,000 | 405 |
| 2005-01-17 | 387 | 388 | 387 | 388 | 9,000 | 388 |
| 2005-01-14 | 390 | 390 | 388 | 388 | 9,000 | 388 |
| 2005-01-13 | 384 | 390 | 384 | 390 | 25,000 | 390 |
| 2005-01-12 | 383 | 388 | 383 | 386 | 37,000 | 386 |
| 2005-01-11 | 378 | 383 | 378 | 382 | 131,000 | 382 |
| 2005-01-07 | 373 | 380 | 373 | 376 | 66,000 | 376 |
| 2005-01-06 | 370 | 374 | 369 | 373 | 14,000 | 373 |
| 2005-01-05 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2005-01-04 | 371 | 371 | 370 | 370 | 9,000 | 370 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
