9696 (株)ウィザス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 199 | 200 | 191 | 200 | 3,400 | 200 |
| 2008-12-29 | 210 | 210 | 196 | 200 | 5,800 | 200 |
| 2008-12-26 | 209 | 210 | 209 | 210 | 6,100 | 210 |
| 2008-12-25 | 187 | 204 | 184 | 204 | 3,400 | 204 |
| 2008-12-24 | 198 | 199 | 185 | 186 | 1,900 | 186 |
| 2008-12-22 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2008-12-19 | 197 | 197 | 197 | 197 | 700 | 197 |
| 2008-12-18 | 197 | 200 | 196 | 196 | 1,800 | 196 |
| 2008-12-17 | 208 | 208 | 207 | 207 | 400 | 207 |
| 2008-12-15 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-12-11 | 228 | 228 | 210 | 211 | 10,800 | 211 |
| 2008-12-10 | 223 | 223 | 223 | 223 | 2,200 | 223 |
| 2008-12-09 | 218 | 224 | 218 | 218 | 16,700 | 218 |
| 2008-12-08 | 206 | 213 | 205 | 213 | 8,900 | 213 |
| 2008-12-05 | 200 | 200 | 200 | 200 | 400 | 200 |
| 2008-12-04 | 198 | 199 | 198 | 199 | 400 | 199 |
| 2008-12-02 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2008-12-01 | 209 | 209 | 194 | 194 | 300 | 194 |
| 2008-11-28 | 209 | 209 | 209 | 209 | 100 | 209 |
| 2008-11-27 | 206 | 206 | 206 | 206 | 7,600 | 206 |
| 2008-11-26 | 197 | 201 | 197 | 201 | 3,700 | 201 |
| 2008-11-25 | 195 | 195 | 192 | 192 | 1,200 | 192 |
| 2008-11-21 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2008-11-20 | 198 | 198 | 191 | 191 | 700 | 191 |
| 2008-11-19 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2008-11-18 | 198 | 198 | 198 | 198 | 300 | 198 |
| 2008-11-17 | 196 | 200 | 196 | 200 | 1,900 | 200 |
| 2008-11-14 | 190 | 190 | 186 | 186 | 200 | 186 |
| 2008-11-13 | 189 | 189 | 185 | 185 | 900 | 185 |
| 2008-11-10 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2008-11-07 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2008-11-06 | 197 | 197 | 195 | 195 | 5,800 | 195 |
| 2008-11-05 | 195 | 200 | 195 | 200 | 3,500 | 200 |
| 2008-11-04 | 201 | 202 | 200 | 200 | 4,800 | 200 |
| 2008-10-31 | 193 | 200 | 193 | 200 | 1,200 | 200 |
| 2008-10-30 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-10-29 | 200 | 205 | 191 | 205 | 4,400 | 205 |
| 2008-10-28 | 197 | 200 | 196 | 200 | 10,900 | 200 |
| 2008-10-27 | 195 | 200 | 195 | 200 | 11,300 | 200 |
| 2008-10-24 | 210 | 210 | 190 | 190 | 21,400 | 190 |
| 2008-10-23 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2008-10-20 | 197 | 203 | 191 | 203 | 2,800 | 203 |
| 2008-10-17 | 196 | 200 | 186 | 200 | 2,700 | 200 |
| 2008-10-16 | 201 | 201 | 185 | 201 | 2,600 | 201 |
| 2008-10-15 | 210 | 218 | 208 | 218 | 700 | 218 |
| 2008-10-14 | 207 | 230 | 207 | 230 | 2,500 | 230 |
| 2008-10-09 | 207 | 210 | 207 | 210 | 2,800 | 210 |
| 2008-10-08 | 212 | 212 | 209 | 210 | 900 | 210 |
| 2008-10-07 | 205 | 206 | 202 | 206 | 1,700 | 206 |
| 2008-10-06 | 245 | 245 | 240 | 240 | 700 | 240 |
| 2008-10-03 | 252 | 252 | 252 | 252 | 200 | 252 |
| 2008-10-02 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2008-10-01 | 265 | 265 | 265 | 265 | 1,500 | 265 |
| 2008-09-29 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2008-09-26 | 265 | 265 | 265 | 265 | 5,200 | 265 |
| 2008-09-25 | 260 | 260 | 259 | 260 | 1,600 | 260 |
| 2008-09-24 | 260 | 260 | 260 | 260 | 600 | 260 |
| 2008-09-22 | 255 | 260 | 255 | 260 | 7,500 | 260 |
| 2008-09-19 | 256 | 256 | 251 | 255 | 1,200 | 255 |
| 2008-09-18 | 257 | 257 | 257 | 257 | 200 | 257 |
| 2008-09-17 | 290 | 290 | 257 | 257 | 17,700 | 257 |
| 2008-09-16 | 255 | 255 | 255 | 255 | 2,400 | 255 |
| 2008-09-12 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2008-09-11 | 244 | 250 | 244 | 250 | 700 | 250 |
| 2008-09-08 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2008-09-05 | 250 | 252 | 249 | 249 | 9,700 | 249 |
| 2008-09-04 | 257 | 257 | 250 | 250 | 16,400 | 250 |
| 2008-09-03 | 257 | 257 | 256 | 256 | 400 | 256 |
| 2008-09-02 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2008-09-01 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2008-08-29 | 255 | 259 | 255 | 259 | 300 | 259 |
| 2008-08-28 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2008-08-26 | 270 | 270 | 260 | 270 | 5,500 | 270 |
| 2008-08-25 | 267 | 267 | 266 | 267 | 1,600 | 267 |
| 2008-08-21 | 263 | 266 | 256 | 265 | 700 | 265 |
| 2008-08-19 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2008-08-18 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2008-08-15 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2008-08-14 | 260 | 263 | 260 | 263 | 2,400 | 263 |
| 2008-08-13 | 263 | 263 | 260 | 260 | 900 | 260 |
| 2008-08-12 | 266 | 266 | 264 | 264 | 600 | 264 |
| 2008-08-11 | 269 | 270 | 269 | 270 | 2,500 | 270 |
| 2008-08-08 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2008-08-07 | 272 | 272 | 268 | 268 | 300 | 268 |
| 2008-08-06 | 271 | 271 | 271 | 271 | 4,100 | 271 |
| 2008-08-05 | 270 | 270 | 268 | 268 | 300 | 268 |
| 2008-08-04 | 271 | 274 | 270 | 270 | 3,500 | 270 |
| 2008-08-01 | 272 | 272 | 271 | 271 | 300 | 271 |
| 2008-07-31 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2008-07-30 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2008-07-28 | 277 | 277 | 277 | 277 | 5,100 | 277 |
| 2008-07-25 | 270 | 272 | 270 | 272 | 2,900 | 272 |
| 2008-07-24 | 273 | 273 | 271 | 271 | 700 | 271 |
| 2008-07-18 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-07-15 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2008-07-14 | 271 | 278 | 271 | 278 | 1,200 | 278 |
| 2008-07-11 | 275 | 278 | 275 | 278 | 400 | 278 |
| 2008-07-10 | 272 | 272 | 270 | 270 | 1,700 | 270 |
| 2008-07-09 | 272 | 274 | 272 | 274 | 4,100 | 274 |
| 2008-07-08 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-07-04 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2008-07-03 | 276 | 276 | 276 | 276 | 300 | 276 |
| 2008-07-01 | 286 | 286 | 279 | 279 | 1,200 | 279 |
| 2008-06-30 | 287 | 287 | 282 | 284 | 600 | 284 |
| 2008-06-27 | 296 | 296 | 294 | 294 | 15,700 | 294 |
| 2008-06-26 | 272 | 292 | 272 | 292 | 7,600 | 292 |
| 2008-06-25 | 270 | 270 | 266 | 267 | 1,400 | 267 |
| 2008-06-24 | 271 | 274 | 271 | 274 | 200 | 274 |
| 2008-06-23 | 275 | 275 | 270 | 270 | 2,800 | 270 |
| 2008-06-20 | 270 | 280 | 269 | 275 | 2,500 | 275 |
| 2008-06-19 | 270 | 270 | 266 | 266 | 200 | 266 |
| 2008-06-18 | 267 | 268 | 267 | 268 | 3,200 | 268 |
| 2008-06-17 | 268 | 268 | 263 | 263 | 900 | 263 |
| 2008-06-16 | 270 | 270 | 268 | 268 | 4,100 | 268 |
| 2008-06-13 | 267 | 270 | 267 | 270 | 11,500 | 270 |
| 2008-06-11 | 267 | 267 | 267 | 267 | 15,800 | 267 |
| 2008-06-10 | 260 | 262 | 258 | 262 | 1,300 | 262 |
| 2008-06-09 | 262 | 262 | 258 | 258 | 1,900 | 258 |
| 2008-06-05 | 269 | 269 | 261 | 261 | 1,100 | 261 |
| 2008-06-04 | 268 | 268 | 268 | 268 | 2,800 | 268 |
| 2008-06-02 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2008-05-30 | 260 | 272 | 260 | 272 | 3,200 | 272 |
| 2008-05-29 | 270 | 270 | 269 | 269 | 300 | 269 |
| 2008-05-28 | 268 | 271 | 268 | 271 | 700 | 271 |
| 2008-05-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-05-26 | 268 | 268 | 268 | 268 | 4,200 | 268 |
| 2008-05-23 | 257 | 263 | 257 | 263 | 600 | 263 |
| 2008-05-22 | 256 | 260 | 255 | 260 | 300 | 260 |
| 2008-05-21 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2008-05-20 | 260 | 260 | 251 | 255 | 2,200 | 255 |
| 2008-05-19 | 256 | 256 | 252 | 252 | 10,700 | 252 |
| 2008-05-16 | 263 | 263 | 258 | 261 | 700 | 261 |
| 2008-05-15 | 264 | 264 | 260 | 261 | 1,300 | 261 |
| 2008-05-14 | 260 | 266 | 259 | 266 | 3,800 | 266 |
| 2008-05-13 | 257 | 259 | 257 | 259 | 1,600 | 259 |
| 2008-05-12 | 248 | 258 | 246 | 256 | 12,100 | 256 |
| 2008-05-09 | 275 | 279 | 275 | 279 | 3,400 | 279 |
| 2008-05-08 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2008-05-07 | 277 | 279 | 273 | 273 | 2,800 | 273 |
| 2008-05-02 | 273 | 278 | 273 | 278 | 1,700 | 278 |
| 2008-05-01 | 276 | 276 | 271 | 271 | 1,400 | 271 |
| 2008-04-30 | 281 | 281 | 281 | 281 | 2,300 | 281 |
| 2008-04-28 | 275 | 276 | 275 | 276 | 4,700 | 276 |
| 2008-04-25 | 260 | 270 | 260 | 270 | 2,800 | 270 |
| 2008-04-24 | 259 | 260 | 259 | 260 | 1,100 | 260 |
| 2008-04-23 | 260 | 260 | 260 | 260 | 600 | 260 |
| 2008-04-22 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2008-04-21 | 255 | 260 | 255 | 260 | 1,000 | 260 |
| 2008-04-18 | 261 | 264 | 260 | 264 | 1,700 | 264 |
| 2008-04-17 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2008-04-16 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2008-04-11 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2008-04-10 | 263 | 263 | 260 | 260 | 1,800 | 260 |
| 2008-04-09 | 275 | 275 | 251 | 263 | 4,200 | 263 |
| 2008-04-08 | 255 | 279 | 255 | 276 | 5,700 | 276 |
| 2008-04-07 | 240 | 260 | 240 | 255 | 2,300 | 255 |
| 2008-04-04 | 237 | 240 | 237 | 240 | 1,200 | 240 |
| 2008-04-03 | 236 | 237 | 236 | 237 | 800 | 237 |
| 2008-04-02 | 241 | 241 | 240 | 240 | 1,200 | 240 |
| 2008-04-01 | 242 | 242 | 237 | 237 | 3,900 | 237 |
| 2008-03-26 | 241 | 244 | 241 | 241 | 10,800 | 241 |
| 2008-03-25 | 244 | 244 | 244 | 244 | 800 | 244 |
| 2008-03-24 | 247 | 248 | 237 | 244 | 6,100 | 244 |
| 2008-03-21 | 249 | 254 | 249 | 249 | 2,400 | 249 |
| 2008-03-19 | 239 | 245 | 239 | 239 | 5,300 | 239 |
| 2008-03-18 | 241 | 241 | 239 | 239 | 3,100 | 239 |
| 2008-03-17 | 243 | 243 | 239 | 239 | 1,000 | 239 |
| 2008-03-14 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-03-13 | 240 | 245 | 240 | 244 | 3,300 | 244 |
| 2008-03-12 | 250 | 251 | 240 | 240 | 16,000 | 240 |
| 2008-03-11 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2008-03-10 | 257 | 258 | 257 | 258 | 1,900 | 258 |
| 2008-03-07 | 258 | 258 | 255 | 255 | 2,800 | 255 |
| 2008-03-06 | 263 | 268 | 263 | 268 | 1,100 | 268 |
| 2008-03-05 | 270 | 270 | 261 | 261 | 1,200 | 261 |
| 2008-03-04 | 273 | 273 | 266 | 270 | 2,800 | 270 |
| 2008-03-03 | 270 | 273 | 270 | 273 | 3,100 | 273 |
| 2008-02-29 | 275 | 275 | 275 | 275 | 1,100 | 275 |
| 2008-02-28 | 270 | 270 | 257 | 265 | 2,400 | 265 |
| 2008-02-27 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-02-26 | 276 | 276 | 265 | 265 | 8,700 | 265 |
| 2008-02-25 | 275 | 275 | 270 | 271 | 1,200 | 271 |
| 2008-02-22 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2008-02-21 | 266 | 269 | 266 | 269 | 1,300 | 269 |
| 2008-02-20 | 269 | 269 | 265 | 265 | 4,500 | 265 |
| 2008-02-19 | 270 | 270 | 269 | 269 | 1,200 | 269 |
| 2008-02-18 | 265 | 265 | 265 | 265 | 4,200 | 265 |
| 2008-02-15 | 250 | 265 | 250 | 265 | 7,600 | 265 |
| 2008-02-14 | 251 | 270 | 251 | 270 | 2,600 | 270 |
| 2008-02-13 | 256 | 261 | 252 | 255 | 1,600 | 255 |
| 2008-02-12 | 256 | 260 | 256 | 260 | 500 | 260 |
| 2008-02-07 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2008-02-06 | 262 | 265 | 254 | 254 | 2,200 | 254 |
| 2008-02-05 | 272 | 272 | 272 | 272 | 1,800 | 272 |
| 2008-02-04 | 258 | 275 | 258 | 275 | 11,400 | 275 |
| 2008-02-01 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2008-01-31 | 270 | 270 | 270 | 270 | 400 | 270 |
| 2008-01-30 | 266 | 266 | 265 | 265 | 500 | 265 |
| 2008-01-29 | 280 | 280 | 255 | 255 | 5,800 | 255 |
| 2008-01-28 | 269 | 279 | 269 | 276 | 1,600 | 276 |
| 2008-01-25 | 252 | 270 | 252 | 264 | 4,000 | 264 |
| 2008-01-24 | 252 | 252 | 248 | 250 | 4,100 | 250 |
| 2008-01-23 | 260 | 261 | 250 | 250 | 8,200 | 250 |
| 2008-01-22 | 270 | 270 | 250 | 250 | 16,400 | 250 |
| 2008-01-21 | 270 | 270 | 266 | 266 | 900 | 266 |
| 2008-01-18 | 270 | 270 | 266 | 270 | 7,700 | 270 |
| 2008-01-17 | 274 | 274 | 266 | 266 | 4,100 | 266 |
| 2008-01-16 | 280 | 280 | 274 | 274 | 3,800 | 274 |
| 2008-01-15 | 295 | 295 | 285 | 285 | 2,800 | 285 |
| 2008-01-11 | 285 | 293 | 285 | 285 | 3,700 | 285 |
| 2008-01-10 | 293 | 300 | 285 | 285 | 5,400 | 285 |
| 2008-01-09 | 272 | 289 | 272 | 289 | 10,000 | 289 |
| 2008-01-08 | 291 | 291 | 287 | 287 | 2,700 | 287 |
| 2008-01-07 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2008-01-04 | 303 | 303 | 303 | 303 | 100 | 303 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
