9696 (株)ウィザス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 221 | 228 | 220 | 227 | 6,700 | 227 |
| 2009-12-29 | 221 | 223 | 221 | 223 | 2,300 | 223 |
| 2009-12-28 | 221 | 223 | 213 | 223 | 9,400 | 223 |
| 2009-12-25 | 214 | 217 | 214 | 216 | 8,600 | 216 |
| 2009-12-24 | 211 | 216 | 211 | 216 | 1,500 | 216 |
| 2009-12-22 | 203 | 211 | 201 | 208 | 3,200 | 208 |
| 2009-12-21 | 198 | 203 | 197 | 203 | 3,700 | 203 |
| 2009-12-18 | 199 | 200 | 198 | 199 | 4,500 | 199 |
| 2009-12-17 | 200 | 200 | 199 | 200 | 6,200 | 200 |
| 2009-12-16 | 200 | 200 | 199 | 200 | 3,300 | 200 |
| 2009-12-15 | 205 | 207 | 200 | 200 | 23,400 | 200 |
| 2009-12-14 | 207 | 208 | 200 | 200 | 15,400 | 200 |
| 2009-12-11 | 198 | 198 | 194 | 195 | 7,600 | 195 |
| 2009-12-10 | 199 | 208 | 199 | 200 | 1,800 | 200 |
| 2009-12-09 | 199 | 199 | 196 | 199 | 2,600 | 199 |
| 2009-12-08 | 206 | 208 | 197 | 200 | 23,500 | 200 |
| 2009-12-07 | 197 | 202 | 195 | 201 | 6,900 | 201 |
| 2009-12-04 | 195 | 197 | 192 | 197 | 9,100 | 197 |
| 2009-12-03 | 191 | 210 | 190 | 205 | 30,400 | 205 |
| 2009-12-02 | 190 | 191 | 189 | 189 | 7,000 | 189 |
| 2009-12-01 | 190 | 190 | 186 | 190 | 7,100 | 190 |
| 2009-11-30 | 186 | 190 | 186 | 190 | 2,900 | 190 |
| 2009-11-27 | 187 | 190 | 186 | 190 | 1,600 | 190 |
| 2009-11-26 | 194 | 219 | 184 | 189 | 17,300 | 189 |
| 2009-11-25 | 181 | 194 | 181 | 190 | 6,400 | 190 |
| 2009-11-24 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-11-20 | 188 | 188 | 185 | 186 | 1,700 | 186 |
| 2009-11-19 | 184 | 184 | 182 | 182 | 3,300 | 182 |
| 2009-11-18 | 181 | 181 | 181 | 181 | 3,400 | 181 |
| 2009-11-17 | 195 | 199 | 195 | 196 | 1,700 | 196 |
| 2009-11-16 | 187 | 195 | 185 | 195 | 2,200 | 195 |
| 2009-11-13 | 195 | 196 | 185 | 185 | 5,500 | 185 |
| 2009-11-12 | 207 | 207 | 191 | 191 | 5,500 | 191 |
| 2009-11-11 | 208 | 210 | 204 | 207 | 600 | 207 |
| 2009-11-10 | 208 | 209 | 208 | 208 | 2,200 | 208 |
| 2009-11-09 | 203 | 203 | 203 | 203 | 900 | 203 |
| 2009-11-06 | 208 | 208 | 208 | 208 | 300 | 208 |
| 2009-11-05 | 208 | 208 | 208 | 208 | 300 | 208 |
| 2009-11-04 | 208 | 208 | 208 | 208 | 600 | 208 |
| 2009-10-30 | 208 | 208 | 208 | 208 | 200 | 208 |
| 2009-10-27 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2009-10-26 | 218 | 218 | 215 | 215 | 9,200 | 215 |
| 2009-10-23 | 208 | 215 | 205 | 215 | 5,100 | 215 |
| 2009-10-22 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-10-21 | 206 | 209 | 200 | 209 | 12,300 | 209 |
| 2009-10-20 | 215 | 215 | 206 | 206 | 4,300 | 206 |
| 2009-10-19 | 219 | 219 | 215 | 215 | 4,500 | 215 |
| 2009-10-16 | 215 | 215 | 215 | 215 | 900 | 215 |
| 2009-10-15 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2009-10-14 | 213 | 220 | 213 | 217 | 7,000 | 217 |
| 2009-10-13 | 207 | 217 | 207 | 213 | 9,600 | 213 |
| 2009-10-09 | 217 | 217 | 215 | 217 | 3,100 | 217 |
| 2009-10-08 | 217 | 218 | 216 | 216 | 900 | 216 |
| 2009-10-07 | 220 | 220 | 216 | 217 | 3,100 | 217 |
| 2009-10-06 | 214 | 214 | 214 | 214 | 400 | 214 |
| 2009-10-05 | 220 | 220 | 210 | 210 | 1,900 | 210 |
| 2009-10-02 | 220 | 220 | 220 | 220 | 2,400 | 220 |
| 2009-10-01 | 221 | 225 | 220 | 225 | 3,300 | 225 |
| 2009-09-30 | 228 | 228 | 220 | 220 | 6,000 | 220 |
| 2009-09-28 | 231 | 231 | 228 | 228 | 6,600 | 228 |
| 2009-09-25 | 220 | 230 | 220 | 226 | 2,800 | 226 |
| 2009-09-24 | 224 | 230 | 224 | 230 | 6,900 | 230 |
| 2009-09-18 | 223 | 230 | 223 | 224 | 6,100 | 224 |
| 2009-09-17 | 224 | 224 | 222 | 224 | 2,000 | 224 |
| 2009-09-16 | 224 | 224 | 224 | 224 | 200 | 224 |
| 2009-09-15 | 221 | 221 | 220 | 220 | 1,300 | 220 |
| 2009-09-14 | 220 | 224 | 220 | 224 | 3,400 | 224 |
| 2009-09-11 | 218 | 219 | 218 | 218 | 10,100 | 218 |
| 2009-09-10 | 220 | 220 | 218 | 220 | 6,700 | 220 |
| 2009-09-09 | 229 | 229 | 220 | 221 | 1,600 | 221 |
| 2009-09-08 | 225 | 229 | 220 | 229 | 2,300 | 229 |
| 2009-09-07 | 226 | 226 | 225 | 225 | 4,800 | 225 |
| 2009-09-04 | 232 | 234 | 230 | 230 | 3,900 | 230 |
| 2009-09-03 | 245 | 245 | 235 | 235 | 2,800 | 235 |
| 2009-09-02 | 245 | 245 | 240 | 245 | 2,000 | 245 |
| 2009-09-01 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2009-08-31 | 246 | 246 | 244 | 246 | 6,600 | 246 |
| 2009-08-28 | 246 | 246 | 241 | 246 | 5,400 | 246 |
| 2009-08-27 | 247 | 258 | 240 | 240 | 6,300 | 240 |
| 2009-08-26 | 245 | 260 | 240 | 246 | 23,700 | 246 |
| 2009-08-25 | 239 | 240 | 239 | 240 | 3,100 | 240 |
| 2009-08-24 | 240 | 243 | 235 | 240 | 6,300 | 240 |
| 2009-08-21 | 225 | 240 | 225 | 235 | 4,600 | 235 |
| 2009-08-20 | 220 | 225 | 220 | 225 | 4,400 | 225 |
| 2009-08-19 | 223 | 223 | 215 | 221 | 4,400 | 221 |
| 2009-08-18 | 222 | 224 | 222 | 223 | 6,800 | 223 |
| 2009-08-17 | 223 | 223 | 223 | 223 | 2,200 | 223 |
| 2009-08-14 | 214 | 219 | 214 | 219 | 1,000 | 219 |
| 2009-08-13 | 219 | 219 | 210 | 215 | 19,200 | 215 |
| 2009-08-12 | 222 | 222 | 220 | 221 | 5,400 | 221 |
| 2009-08-11 | 225 | 225 | 221 | 222 | 12,100 | 222 |
| 2009-08-10 | 219 | 222 | 218 | 218 | 8,400 | 218 |
| 2009-08-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-08-06 | 219 | 220 | 215 | 219 | 3,600 | 219 |
| 2009-08-05 | 219 | 220 | 219 | 219 | 1,300 | 219 |
| 2009-08-04 | 220 | 221 | 217 | 218 | 4,200 | 218 |
| 2009-08-03 | 222 | 222 | 220 | 222 | 4,000 | 222 |
| 2009-07-31 | 214 | 250 | 214 | 222 | 17,000 | 222 |
| 2009-07-30 | 217 | 217 | 216 | 216 | 2,400 | 216 |
| 2009-07-29 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2009-07-28 | 225 | 225 | 215 | 220 | 6,800 | 220 |
| 2009-07-27 | 220 | 223 | 220 | 220 | 9,400 | 220 |
| 2009-07-24 | 212 | 216 | 210 | 215 | 8,200 | 215 |
| 2009-07-23 | 216 | 216 | 211 | 211 | 3,000 | 211 |
| 2009-07-22 | 216 | 218 | 216 | 216 | 1,100 | 216 |
| 2009-07-17 | 219 | 219 | 210 | 217 | 3,900 | 217 |
| 2009-07-16 | 226 | 226 | 212 | 220 | 3,500 | 220 |
| 2009-07-15 | 220 | 224 | 220 | 221 | 19,200 | 221 |
| 2009-07-14 | 208 | 215 | 208 | 215 | 11,000 | 215 |
| 2009-07-13 | 204 | 204 | 203 | 203 | 5,300 | 203 |
| 2009-07-10 | 208 | 208 | 203 | 203 | 500 | 203 |
| 2009-07-09 | 205 | 205 | 203 | 203 | 3,900 | 203 |
| 2009-07-08 | 209 | 210 | 208 | 209 | 7,800 | 209 |
| 2009-07-07 | 207 | 208 | 206 | 207 | 1,400 | 207 |
| 2009-07-06 | 209 | 209 | 205 | 205 | 3,600 | 205 |
| 2009-07-03 | 205 | 209 | 205 | 209 | 2,200 | 209 |
| 2009-07-02 | 209 | 209 | 205 | 206 | 700 | 206 |
| 2009-07-01 | 203 | 206 | 203 | 206 | 2,600 | 206 |
| 2009-06-30 | 205 | 209 | 202 | 202 | 2,100 | 202 |
| 2009-06-29 | 206 | 210 | 206 | 209 | 800 | 209 |
| 2009-06-26 | 210 | 210 | 207 | 209 | 10,500 | 209 |
| 2009-06-25 | 207 | 210 | 206 | 210 | 3,600 | 210 |
| 2009-06-24 | 208 | 208 | 203 | 208 | 1,100 | 208 |
| 2009-06-23 | 205 | 208 | 203 | 208 | 3,100 | 208 |
| 2009-06-22 | 210 | 210 | 206 | 208 | 4,000 | 208 |
| 2009-06-19 | 206 | 210 | 206 | 210 | 5,200 | 210 |
| 2009-06-18 | 210 | 210 | 206 | 209 | 3,500 | 209 |
| 2009-06-17 | 208 | 210 | 205 | 206 | 9,200 | 206 |
| 2009-06-16 | 202 | 208 | 195 | 208 | 26,100 | 208 |
| 2009-06-15 | 193 | 198 | 193 | 197 | 2,800 | 197 |
| 2009-06-12 | 193 | 193 | 192 | 193 | 8,000 | 193 |
| 2009-06-11 | 195 | 195 | 193 | 193 | 1,400 | 193 |
| 2009-06-10 | 192 | 197 | 187 | 195 | 8,500 | 195 |
| 2009-06-09 | 190 | 190 | 186 | 187 | 9,200 | 187 |
| 2009-06-08 | 183 | 187 | 181 | 181 | 7,200 | 181 |
| 2009-06-05 | 180 | 192 | 180 | 181 | 15,700 | 181 |
| 2009-06-04 | 180 | 181 | 176 | 180 | 8,300 | 180 |
| 2009-06-03 | 180 | 186 | 180 | 180 | 18,000 | 180 |
| 2009-06-02 | 179 | 181 | 179 | 180 | 1,300 | 180 |
| 2009-06-01 | 176 | 180 | 176 | 180 | 2,100 | 180 |
| 2009-05-29 | 176 | 176 | 174 | 174 | 1,300 | 174 |
| 2009-05-28 | 172 | 175 | 171 | 172 | 7,600 | 172 |
| 2009-05-27 | 172 | 172 | 172 | 172 | 200 | 172 |
| 2009-05-26 | 177 | 177 | 172 | 172 | 11,600 | 172 |
| 2009-05-25 | 172 | 172 | 172 | 172 | 1,300 | 172 |
| 2009-05-22 | 174 | 174 | 167 | 167 | 5,700 | 167 |
| 2009-05-21 | 172 | 172 | 172 | 172 | 1,100 | 172 |
| 2009-05-20 | 171 | 172 | 171 | 172 | 5,600 | 172 |
| 2009-05-19 | 173 | 173 | 167 | 170 | 13,800 | 170 |
| 2009-05-18 | 176 | 176 | 173 | 173 | 7,100 | 173 |
| 2009-05-15 | 174 | 185 | 174 | 185 | 6,200 | 185 |
| 2009-05-14 | 174 | 174 | 173 | 173 | 200 | 173 |
| 2009-05-13 | 179 | 186 | 171 | 178 | 9,200 | 178 |
| 2009-05-12 | 171 | 177 | 171 | 171 | 1,000 | 171 |
| 2009-05-11 | 179 | 179 | 169 | 172 | 8,600 | 172 |
| 2009-05-08 | 170 | 170 | 168 | 169 | 2,800 | 169 |
| 2009-05-07 | 170 | 171 | 170 | 170 | 2,500 | 170 |
| 2009-05-01 | 178 | 178 | 170 | 170 | 2,500 | 170 |
| 2009-04-30 | 175 | 178 | 175 | 175 | 900 | 175 |
| 2009-04-28 | 178 | 178 | 173 | 177 | 5,400 | 177 |
| 2009-04-27 | 182 | 182 | 173 | 173 | 8,700 | 173 |
| 2009-04-24 | 173 | 184 | 172 | 184 | 3,800 | 184 |
| 2009-04-23 | 172 | 187 | 172 | 173 | 1,900 | 173 |
| 2009-04-22 | 175 | 175 | 173 | 174 | 2,900 | 174 |
| 2009-04-21 | 172 | 175 | 172 | 174 | 2,300 | 174 |
| 2009-04-20 | 180 | 181 | 175 | 175 | 21,300 | 175 |
| 2009-04-17 | 194 | 194 | 185 | 186 | 1,400 | 186 |
| 2009-04-15 | 185 | 185 | 182 | 183 | 800 | 183 |
| 2009-04-14 | 185 | 185 | 183 | 185 | 1,400 | 185 |
| 2009-04-13 | 182 | 182 | 182 | 182 | 600 | 182 |
| 2009-04-10 | 180 | 181 | 180 | 181 | 700 | 181 |
| 2009-04-09 | 183 | 184 | 183 | 183 | 1,400 | 183 |
| 2009-04-06 | 188 | 188 | 181 | 183 | 2,900 | 183 |
| 2009-04-03 | 187 | 188 | 187 | 187 | 1,700 | 187 |
| 2009-04-02 | 188 | 189 | 187 | 187 | 400 | 187 |
| 2009-04-01 | 198 | 198 | 194 | 194 | 300 | 194 |
| 2009-03-31 | 186 | 186 | 181 | 181 | 1,100 | 181 |
| 2009-03-30 | 200 | 200 | 190 | 190 | 1,300 | 190 |
| 2009-03-26 | 213 | 213 | 210 | 210 | 7,300 | 210 |
| 2009-03-25 | 192 | 208 | 192 | 208 | 3,400 | 208 |
| 2009-03-24 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2009-03-23 | 189 | 194 | 186 | 186 | 2,600 | 186 |
| 2009-03-19 | 178 | 204 | 177 | 204 | 2,000 | 204 |
| 2009-03-18 | 177 | 177 | 177 | 177 | 400 | 177 |
| 2009-03-17 | 182 | 182 | 176 | 176 | 4,400 | 176 |
| 2009-03-16 | 182 | 182 | 181 | 182 | 3,000 | 182 |
| 2009-03-13 | 174 | 181 | 165 | 181 | 3,600 | 181 |
| 2009-03-12 | 168 | 173 | 168 | 173 | 700 | 173 |
| 2009-03-11 | 166 | 166 | 166 | 166 | 100 | 166 |
| 2009-03-10 | 165 | 165 | 161 | 161 | 300 | 161 |
| 2009-03-09 | 169 | 169 | 169 | 169 | 100 | 169 |
| 2009-03-06 | 170 | 171 | 170 | 171 | 200 | 171 |
| 2009-03-05 | 163 | 164 | 161 | 161 | 1,100 | 161 |
| 2009-02-26 | 182 | 182 | 177 | 177 | 8,700 | 177 |
| 2009-02-25 | 180 | 183 | 180 | 183 | 1,000 | 183 |
| 2009-02-24 | 170 | 180 | 170 | 180 | 2,200 | 180 |
| 2009-02-23 | 166 | 168 | 165 | 168 | 700 | 168 |
| 2009-02-20 | 169 | 169 | 169 | 169 | 100 | 169 |
| 2009-02-16 | 188 | 189 | 188 | 189 | 3,500 | 189 |
| 2009-02-09 | 191 | 191 | 189 | 190 | 1,200 | 190 |
| 2009-02-05 | 190 | 199 | 190 | 199 | 1,100 | 199 |
| 2009-02-04 | 197 | 197 | 197 | 197 | 800 | 197 |
| 2009-02-02 | 196 | 197 | 196 | 196 | 800 | 196 |
| 2009-01-27 | 212 | 212 | 212 | 212 | 300 | 212 |
| 2009-01-26 | 208 | 208 | 208 | 208 | 7,100 | 208 |
| 2009-01-23 | 196 | 206 | 196 | 203 | 1,700 | 203 |
| 2009-01-22 | 196 | 196 | 195 | 195 | 1,100 | 195 |
| 2009-01-21 | 195 | 195 | 195 | 195 | 2,300 | 195 |
| 2009-01-20 | 204 | 204 | 193 | 194 | 3,500 | 194 |
| 2009-01-19 | 217 | 217 | 203 | 203 | 2,300 | 203 |
| 2009-01-15 | 213 | 213 | 212 | 212 | 1,200 | 212 |
| 2009-01-14 | 220 | 220 | 211 | 212 | 8,500 | 212 |
| 2009-01-13 | 195 | 220 | 195 | 210 | 2,000 | 210 |
| 2009-01-09 | 193 | 193 | 190 | 193 | 6,200 | 193 |
| 2009-01-08 | 194 | 195 | 191 | 192 | 1,700 | 192 |
| 2009-01-07 | 199 | 199 | 199 | 199 | 300 | 199 |
| 2009-01-06 | 201 | 202 | 198 | 198 | 500 | 198 |
| 2009-01-05 | 200 | 201 | 200 | 201 | 2,100 | 201 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
