9696 (株)ウィザス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 349 | 354 | 345 | 348 | 12,200 | 348 |
| 2015-12-29 | 344 | 355 | 342 | 354 | 9,200 | 354 |
| 2015-12-28 | 343 | 347 | 343 | 345 | 9,100 | 345 |
| 2015-12-25 | 343 | 349 | 331 | 349 | 64,800 | 349 |
| 2015-12-24 | 348 | 348 | 343 | 344 | 31,400 | 344 |
| 2015-12-22 | 350 | 350 | 347 | 348 | 12,700 | 348 |
| 2015-12-21 | 345 | 356 | 341 | 356 | 17,700 | 356 |
| 2015-12-18 | 349 | 350 | 346 | 346 | 3,700 | 346 |
| 2015-12-17 | 350 | 350 | 348 | 350 | 6,700 | 350 |
| 2015-12-16 | 346 | 350 | 346 | 347 | 6,300 | 347 |
| 2015-12-15 | 345 | 349 | 345 | 345 | 4,300 | 345 |
| 2015-12-14 | 349 | 349 | 342 | 347 | 21,100 | 347 |
| 2015-12-11 | 350 | 353 | 341 | 348 | 23,800 | 348 |
| 2015-12-10 | 355 | 359 | 349 | 350 | 38,300 | 350 |
| 2015-12-09 | 358 | 373 | 354 | 366 | 67,100 | 366 |
| 2015-12-08 | 351 | 354 | 350 | 354 | 18,100 | 354 |
| 2015-12-07 | 350 | 352 | 347 | 351 | 22,000 | 351 |
| 2015-12-04 | 345 | 347 | 344 | 345 | 5,400 | 345 |
| 2015-12-03 | 347 | 349 | 347 | 348 | 10,800 | 348 |
| 2015-12-02 | 348 | 350 | 347 | 348 | 9,800 | 348 |
| 2015-12-01 | 348 | 350 | 346 | 349 | 18,000 | 349 |
| 2015-11-30 | 344 | 347 | 344 | 346 | 7,900 | 346 |
| 2015-11-27 | 341 | 343 | 341 | 343 | 7,400 | 343 |
| 2015-11-26 | 341 | 343 | 341 | 343 | 8,700 | 343 |
| 2015-11-25 | 340 | 341 | 339 | 341 | 9,900 | 341 |
| 2015-11-24 | 341 | 343 | 339 | 341 | 12,600 | 341 |
| 2015-11-20 | 341 | 343 | 341 | 343 | 8,200 | 343 |
| 2015-11-19 | 348 | 348 | 341 | 341 | 21,000 | 341 |
| 2015-11-18 | 343 | 343 | 340 | 342 | 9,300 | 342 |
| 2015-11-17 | 344 | 345 | 343 | 344 | 10,000 | 344 |
| 2015-11-16 | 345 | 346 | 344 | 344 | 7,600 | 344 |
| 2015-11-13 | 344 | 346 | 344 | 344 | 3,300 | 344 |
| 2015-11-12 | 342 | 345 | 342 | 344 | 4,700 | 344 |
| 2015-11-11 | 344 | 345 | 343 | 344 | 7,700 | 344 |
| 2015-11-10 | 342 | 347 | 342 | 346 | 8,000 | 346 |
| 2015-11-09 | 342 | 344 | 342 | 344 | 3,200 | 344 |
| 2015-11-06 | 339 | 341 | 339 | 341 | 4,300 | 341 |
| 2015-11-05 | 339 | 344 | 336 | 341 | 6,200 | 341 |
| 2015-11-04 | 344 | 348 | 340 | 340 | 17,700 | 340 |
| 2015-11-02 | 340 | 343 | 340 | 340 | 4,600 | 340 |
| 2015-10-30 | 343 | 346 | 340 | 342 | 4,600 | 342 |
| 2015-10-29 | 342 | 346 | 340 | 342 | 11,400 | 342 |
| 2015-10-28 | 344 | 344 | 342 | 342 | 3,600 | 342 |
| 2015-10-27 | 341 | 346 | 341 | 344 | 10,300 | 344 |
| 2015-10-26 | 342 | 345 | 342 | 344 | 8,000 | 344 |
| 2015-10-23 | 336 | 340 | 336 | 338 | 4,100 | 338 |
| 2015-10-22 | 336 | 337 | 336 | 337 | 3,500 | 337 |
| 2015-10-21 | 335 | 338 | 335 | 337 | 4,900 | 337 |
| 2015-10-20 | 338 | 338 | 335 | 335 | 7,400 | 335 |
| 2015-10-19 | 336 | 337 | 335 | 337 | 7,800 | 337 |
| 2015-10-16 | 334 | 337 | 334 | 336 | 8,100 | 336 |
| 2015-10-15 | 334 | 337 | 334 | 336 | 10,700 | 336 |
| 2015-10-14 | 334 | 335 | 333 | 333 | 5,900 | 333 |
| 2015-10-13 | 334 | 336 | 334 | 334 | 10,200 | 334 |
| 2015-10-09 | 334 | 337 | 334 | 334 | 4,500 | 334 |
| 2015-10-08 | 333 | 336 | 333 | 334 | 11,800 | 334 |
| 2015-10-07 | 334 | 335 | 333 | 335 | 3,400 | 335 |
| 2015-10-06 | 335 | 337 | 334 | 334 | 4,200 | 334 |
| 2015-10-05 | 332 | 335 | 331 | 335 | 9,100 | 335 |
| 2015-10-02 | 332 | 336 | 332 | 334 | 8,100 | 334 |
| 2015-10-01 | 334 | 342 | 334 | 336 | 2,900 | 336 |
| 2015-09-30 | 334 | 335 | 330 | 335 | 4,700 | 335 |
| 2015-09-29 | 333 | 343 | 326 | 334 | 16,900 | 334 |
| 2015-09-28 | 335 | 343 | 335 | 336 | 18,300 | 336 |
| 2015-09-25 | 342 | 350 | 342 | 350 | 22,500 | 350 |
| 2015-09-24 | 347 | 349 | 343 | 343 | 33,700 | 343 |
| 2015-09-18 | 344 | 349 | 343 | 348 | 10,100 | 348 |
| 2015-09-17 | 346 | 350 | 341 | 347 | 7,200 | 347 |
| 2015-09-16 | 344 | 349 | 344 | 348 | 7,000 | 348 |
| 2015-09-15 | 343 | 348 | 343 | 345 | 5,900 | 345 |
| 2015-09-14 | 343 | 349 | 340 | 348 | 17,300 | 348 |
| 2015-09-11 | 337 | 345 | 337 | 345 | 7,200 | 345 |
| 2015-09-10 | 340 | 342 | 330 | 339 | 10,900 | 339 |
| 2015-09-09 | 336 | 344 | 336 | 344 | 5,300 | 344 |
| 2015-09-08 | 333 | 337 | 333 | 334 | 2,400 | 334 |
| 2015-09-07 | 334 | 336 | 331 | 336 | 10,800 | 336 |
| 2015-09-04 | 349 | 349 | 338 | 340 | 13,000 | 340 |
| 2015-09-03 | 351 | 355 | 350 | 351 | 3,300 | 351 |
| 2015-09-02 | 346 | 353 | 346 | 351 | 14,600 | 351 |
| 2015-09-01 | 355 | 357 | 354 | 354 | 4,900 | 354 |
| 2015-08-31 | 362 | 362 | 353 | 356 | 18,500 | 356 |
| 2015-08-28 | 349 | 359 | 349 | 359 | 9,900 | 359 |
| 2015-08-27 | 349 | 357 | 346 | 350 | 22,700 | 350 |
| 2015-08-26 | 346 | 346 | 333 | 341 | 34,500 | 341 |
| 2015-08-25 | 320 | 362 | 320 | 330 | 38,100 | 330 |
| 2015-08-24 | 357 | 367 | 348 | 352 | 38,400 | 352 |
| 2015-08-21 | 373 | 373 | 365 | 367 | 51,300 | 367 |
| 2015-08-20 | 378 | 379 | 375 | 375 | 4,000 | 375 |
| 2015-08-19 | 382 | 383 | 378 | 378 | 11,900 | 378 |
| 2015-08-18 | 377 | 386 | 376 | 385 | 15,200 | 385 |
| 2015-08-17 | 374 | 377 | 374 | 377 | 3,900 | 377 |
| 2015-08-14 | 372 | 375 | 372 | 373 | 4,000 | 373 |
| 2015-08-13 | 372 | 375 | 372 | 372 | 3,200 | 372 |
| 2015-08-12 | 372 | 375 | 372 | 375 | 2,800 | 375 |
| 2015-08-11 | 372 | 374 | 372 | 373 | 6,600 | 373 |
| 2015-08-10 | 377 | 378 | 372 | 373 | 20,000 | 373 |
| 2015-08-07 | 378 | 381 | 377 | 377 | 6,600 | 377 |
| 2015-08-06 | 377 | 381 | 376 | 377 | 5,600 | 377 |
| 2015-08-05 | 379 | 380 | 377 | 378 | 10,500 | 378 |
| 2015-08-04 | 382 | 385 | 382 | 382 | 7,200 | 382 |
| 2015-08-03 | 384 | 388 | 383 | 384 | 13,300 | 384 |
| 2015-07-31 | 383 | 385 | 382 | 384 | 7,000 | 384 |
| 2015-07-30 | 383 | 384 | 376 | 384 | 27,300 | 384 |
| 2015-07-29 | 385 | 385 | 380 | 384 | 5,100 | 384 |
| 2015-07-28 | 384 | 387 | 376 | 383 | 11,300 | 383 |
| 2015-07-27 | 387 | 388 | 380 | 382 | 19,700 | 382 |
| 2015-07-24 | 384 | 384 | 382 | 382 | 4,700 | 382 |
| 2015-07-23 | 381 | 384 | 380 | 382 | 11,500 | 382 |
| 2015-07-22 | 375 | 382 | 375 | 382 | 8,700 | 382 |
| 2015-07-21 | 377 | 379 | 376 | 378 | 16,400 | 378 |
| 2015-07-17 | 378 | 378 | 372 | 375 | 8,900 | 375 |
| 2015-07-16 | 376 | 377 | 372 | 377 | 4,100 | 377 |
| 2015-07-15 | 373 | 377 | 372 | 376 | 6,100 | 376 |
| 2015-07-14 | 375 | 376 | 374 | 376 | 7,100 | 376 |
| 2015-07-13 | 375 | 375 | 368 | 373 | 15,200 | 373 |
| 2015-07-10 | 368 | 373 | 368 | 370 | 4,200 | 370 |
| 2015-07-09 | 363 | 368 | 356 | 368 | 33,000 | 368 |
| 2015-07-08 | 373 | 374 | 365 | 368 | 21,700 | 368 |
| 2015-07-07 | 370 | 374 | 368 | 368 | 28,400 | 368 |
| 2015-07-06 | 370 | 374 | 367 | 367 | 37,300 | 367 |
| 2015-07-03 | 380 | 382 | 376 | 378 | 7,800 | 378 |
| 2015-07-02 | 375 | 383 | 375 | 380 | 16,100 | 380 |
| 2015-07-01 | 372 | 374 | 369 | 374 | 4,500 | 374 |
| 2015-06-30 | 370 | 375 | 367 | 369 | 26,000 | 369 |
| 2015-06-29 | 375 | 378 | 365 | 370 | 80,200 | 370 |
| 2015-06-26 | 388 | 390 | 372 | 379 | 39,700 | 379 |
| 2015-06-25 | 380 | 383 | 377 | 383 | 13,500 | 383 |
| 2015-06-24 | 381 | 388 | 377 | 379 | 90,200 | 379 |
| 2015-06-23 | 383 | 450 | 375 | 385 | 782,300 | 385 |
| 2015-06-22 | 380 | 386 | 379 | 379 | 9,800 | 379 |
| 2015-06-19 | 375 | 394 | 375 | 379 | 56,100 | 379 |
| 2015-06-18 | 375 | 399 | 372 | 376 | 117,900 | 376 |
| 2015-06-17 | 376 | 376 | 374 | 374 | 7,200 | 374 |
| 2015-06-16 | 375 | 376 | 371 | 374 | 6,200 | 374 |
| 2015-06-15 | 371 | 374 | 370 | 374 | 11,300 | 374 |
| 2015-06-12 | 377 | 378 | 372 | 372 | 19,100 | 372 |
| 2015-06-11 | 376 | 377 | 372 | 372 | 4,900 | 372 |
| 2015-06-10 | 371 | 375 | 371 | 372 | 7,900 | 372 |
| 2015-06-09 | 376 | 376 | 370 | 371 | 10,400 | 371 |
| 2015-06-08 | 374 | 376 | 372 | 374 | 9,700 | 374 |
| 2015-06-05 | 372 | 376 | 372 | 374 | 9,300 | 374 |
| 2015-06-04 | 375 | 375 | 371 | 373 | 13,500 | 373 |
| 2015-06-03 | 380 | 380 | 375 | 375 | 7,200 | 375 |
| 2015-06-02 | 371 | 379 | 371 | 377 | 5,500 | 377 |
| 2015-06-01 | 388 | 390 | 371 | 373 | 17,900 | 373 |
| 2015-05-29 | 398 | 398 | 374 | 383 | 53,400 | 383 |
| 2015-05-28 | 374 | 399 | 374 | 399 | 64,500 | 399 |
| 2015-05-27 | 369 | 375 | 368 | 370 | 34,200 | 370 |
| 2015-05-26 | 369 | 370 | 364 | 367 | 10,800 | 367 |
| 2015-05-25 | 375 | 375 | 364 | 368 | 36,500 | 368 |
| 2015-05-22 | 374 | 381 | 358 | 375 | 34,200 | 375 |
| 2015-05-21 | 375 | 383 | 375 | 376 | 28,000 | 376 |
| 2015-05-20 | 370 | 384 | 370 | 378 | 68,600 | 378 |
| 2015-05-19 | 363 | 386 | 362 | 368 | 95,400 | 368 |
| 2015-05-18 | 362 | 364 | 352 | 358 | 64,200 | 358 |
| 2015-05-15 | 362 | 370 | 355 | 355 | 97,900 | 355 |
| 2015-05-14 | 360 | 361 | 344 | 354 | 92,100 | 354 |
| 2015-05-13 | 340 | 413 | 340 | 355 | 1,199,500 | 355 |
| 2015-05-12 | 331 | 333 | 329 | 333 | 7,300 | 333 |
| 2015-05-11 | 330 | 334 | 330 | 331 | 6,900 | 331 |
| 2015-05-08 | 329 | 330 | 328 | 330 | 4,400 | 330 |
| 2015-05-07 | 325 | 328 | 325 | 328 | 11,800 | 328 |
| 2015-05-01 | 323 | 326 | 322 | 324 | 5,200 | 324 |
| 2015-04-30 | 322 | 326 | 322 | 326 | 6,200 | 326 |
| 2015-04-28 | 323 | 323 | 322 | 322 | 4,500 | 322 |
| 2015-04-27 | 322 | 325 | 322 | 323 | 9,500 | 323 |
| 2015-04-24 | 324 | 325 | 319 | 319 | 19,900 | 319 |
| 2015-04-23 | 327 | 327 | 324 | 324 | 9,600 | 324 |
| 2015-04-22 | 326 | 329 | 325 | 329 | 4,700 | 329 |
| 2015-04-21 | 328 | 330 | 324 | 329 | 4,800 | 329 |
| 2015-04-20 | 324 | 329 | 323 | 325 | 3,700 | 325 |
| 2015-04-17 | 328 | 330 | 324 | 324 | 5,900 | 324 |
| 2015-04-16 | 330 | 330 | 328 | 328 | 1,800 | 328 |
| 2015-04-15 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2015-04-14 | 325 | 328 | 325 | 327 | 4,000 | 327 |
| 2015-04-13 | 330 | 332 | 328 | 328 | 8,100 | 328 |
| 2015-04-10 | 331 | 335 | 330 | 332 | 7,600 | 332 |
| 2015-04-09 | 336 | 337 | 333 | 334 | 3,000 | 334 |
| 2015-04-08 | 333 | 337 | 331 | 331 | 6,000 | 331 |
| 2015-04-07 | 327 | 333 | 320 | 333 | 15,400 | 333 |
| 2015-04-06 | 318 | 326 | 318 | 325 | 3,000 | 325 |
| 2015-04-03 | 315 | 325 | 315 | 317 | 14,400 | 317 |
| 2015-04-02 | 317 | 318 | 313 | 313 | 6,800 | 313 |
| 2015-04-01 | 325 | 325 | 315 | 316 | 9,400 | 316 |
| 2015-03-31 | 319 | 325 | 319 | 325 | 10,400 | 325 |
| 2015-03-30 | 325 | 325 | 317 | 317 | 10,200 | 317 |
| 2015-03-27 | 325 | 330 | 325 | 326 | 16,800 | 326 |
| 2015-03-26 | 340 | 341 | 335 | 341 | 50,800 | 341 |
| 2015-03-25 | 340 | 343 | 336 | 342 | 20,400 | 342 |
| 2015-03-24 | 340 | 344 | 340 | 341 | 11,600 | 341 |
| 2015-03-23 | 345 | 347 | 338 | 339 | 30,200 | 339 |
| 2015-03-20 | 345 | 349 | 339 | 340 | 28,800 | 340 |
| 2015-03-19 | 341 | 345 | 341 | 344 | 8,600 | 344 |
| 2015-03-18 | 348 | 348 | 344 | 344 | 8,400 | 344 |
| 2015-03-17 | 348 | 349 | 344 | 348 | 11,900 | 348 |
| 2015-03-16 | 343 | 348 | 342 | 348 | 17,400 | 348 |
| 2015-03-13 | 341 | 345 | 340 | 344 | 17,700 | 344 |
| 2015-03-12 | 336 | 339 | 331 | 339 | 12,800 | 339 |
| 2015-03-11 | 340 | 340 | 330 | 336 | 13,000 | 336 |
| 2015-03-10 | 342 | 342 | 339 | 340 | 2,000 | 340 |
| 2015-03-09 | 341 | 342 | 339 | 342 | 6,000 | 342 |
| 2015-03-06 | 344 | 344 | 340 | 342 | 10,200 | 342 |
| 2015-03-05 | 344 | 344 | 336 | 344 | 7,000 | 344 |
| 2015-03-04 | 345 | 345 | 339 | 343 | 18,300 | 343 |
| 2015-03-03 | 349 | 349 | 343 | 345 | 6,800 | 345 |
| 2015-03-02 | 349 | 350 | 348 | 348 | 6,600 | 348 |
| 2015-02-27 | 342 | 350 | 335 | 344 | 21,200 | 344 |
| 2015-02-26 | 348 | 351 | 344 | 344 | 37,400 | 344 |
| 2015-02-25 | 345 | 346 | 343 | 343 | 6,600 | 343 |
| 2015-02-24 | 346 | 346 | 343 | 345 | 10,100 | 345 |
| 2015-02-23 | 346 | 346 | 342 | 346 | 19,800 | 346 |
| 2015-02-20 | 344 | 345 | 338 | 338 | 30,100 | 338 |
| 2015-02-19 | 337 | 344 | 337 | 344 | 29,600 | 344 |
| 2015-02-18 | 329 | 343 | 329 | 337 | 72,500 | 337 |
| 2015-02-17 | 327 | 328 | 326 | 326 | 9,500 | 326 |
| 2015-02-16 | 326 | 327 | 324 | 326 | 11,700 | 326 |
| 2015-02-13 | 322 | 325 | 321 | 323 | 5,700 | 323 |
| 2015-02-12 | 323 | 327 | 317 | 326 | 18,400 | 326 |
| 2015-02-10 | 323 | 324 | 318 | 320 | 43,400 | 320 |
| 2015-02-09 | 313 | 315 | 312 | 312 | 6,400 | 312 |
| 2015-02-06 | 316 | 316 | 311 | 315 | 8,400 | 315 |
| 2015-02-05 | 314 | 315 | 311 | 311 | 5,100 | 311 |
| 2015-02-04 | 310 | 314 | 310 | 314 | 2,600 | 314 |
| 2015-02-03 | 315 | 315 | 310 | 310 | 3,400 | 310 |
| 2015-02-02 | 312 | 314 | 312 | 313 | 4,000 | 313 |
| 2015-01-30 | 314 | 314 | 312 | 312 | 500 | 312 |
| 2015-01-29 | 313 | 314 | 312 | 314 | 1,800 | 314 |
| 2015-01-28 | 311 | 313 | 311 | 313 | 2,900 | 313 |
| 2015-01-27 | 311 | 313 | 311 | 313 | 3,300 | 313 |
| 2015-01-26 | 311 | 312 | 309 | 311 | 12,000 | 311 |
| 2015-01-23 | 310 | 312 | 310 | 311 | 1,800 | 311 |
| 2015-01-22 | 312 | 313 | 304 | 310 | 8,200 | 310 |
| 2015-01-21 | 311 | 313 | 311 | 311 | 1,800 | 311 |
| 2015-01-20 | 312 | 313 | 310 | 311 | 6,500 | 311 |
| 2015-01-19 | 310 | 311 | 308 | 310 | 8,100 | 310 |
| 2015-01-16 | 306 | 313 | 306 | 313 | 4,300 | 313 |
| 2015-01-15 | 310 | 313 | 305 | 307 | 5,400 | 307 |
| 2015-01-14 | 307 | 310 | 307 | 310 | 1,400 | 310 |
| 2015-01-13 | 308 | 309 | 306 | 307 | 16,000 | 307 |
| 2015-01-09 | 315 | 317 | 312 | 314 | 4,200 | 314 |
| 2015-01-08 | 317 | 318 | 309 | 314 | 6,300 | 314 |
| 2015-01-07 | 312 | 318 | 312 | 315 | 2,800 | 315 |
| 2015-01-06 | 316 | 318 | 312 | 316 | 8,900 | 316 |
| 2015-01-05 | 317 | 323 | 316 | 316 | 12,900 | 316 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
