ウィル(3241)の株価時系列情報
ウィル(3241)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 107,000 | 107,000 | 105,000 | 105,000 | 3 |
| 2007/12/27 | 103,000 | 109,000 | 103,000 | 109,000 | 2 |
| 2007/12/26 | 102,000 | 105,000 | 102,000 | 105,000 | 4 |
| 2007/12/25 | 110,000 | 110,000 | 108,000 | 108,000 | 16 |
| 2007/12/21 | 98,000 | 101,000 | 98,000 | 101,000 | 2 |
| 2007/12/20 | 105,000 | 106,000 | 100,000 | 100,000 | 22 |
| 2007/12/19 | 105,000 | 106,000 | 105,000 | 105,000 | 12 |
| 2007/12/17 | 115,000 | 115,000 | 105,000 | 105,000 | 14 |
| 2007/12/14 | 115,000 | 115,000 | 115,000 | 115,000 | 15 |
| 2007/12/12 | 109,000 | 115,000 | 109,000 | 115,000 | 10 |
| 2007/12/11 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2007/12/10 | 117,000 | 117,000 | 112,000 | 112,000 | 12 |
| 2007/12/07 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2007/12/05 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2007/12/04 | 108,000 | 112,000 | 107,000 | 112,000 | 8 |
| 2007/12/03 | 105,000 | 107,000 | 105,000 | 107,000 | 2 |
| 2007/11/30 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2007/11/29 | 110,000 | 110,000 | 108,000 | 109,000 | 4 |
| 2007/11/28 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2007/11/27 | 105,000 | 105,000 | 105,000 | 105,000 | 5 |
| 2007/11/26 | 110,000 | 110,000 | 109,000 | 109,000 | 5 |
| 2007/11/22 | 117,000 | 117,000 | 110,000 | 110,000 | 13 |
| 2007/11/21 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2007/11/20 | 105,000 | 105,000 | 101,000 | 101,000 | 4 |
| 2007/11/19 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2007/11/16 | 112,000 | 112,000 | 112,000 | 112,000 | 13 |
| 2007/11/15 | 110,000 | 110,000 | 110,000 | 110,000 | 13 |
| 2007/11/14 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2007/11/13 | 110,000 | 121,000 | 110,000 | 121,000 | 16 |
| 2007/11/12 | 99,000 | 110,000 | 99,000 | 110,000 | 9 |
| 2007/11/09 | 122,000 | 123,000 | 112,000 | 113,000 | 11 |
| 2007/11/08 | 108,000 | 114,000 | 108,000 | 112,000 | 17 |
| 2007/11/07 | 125,000 | 126,000 | 120,000 | 120,000 | 14 |
| 2007/11/06 | 127,000 | 128,000 | 127,000 | 127,000 | 13 |
| 2007/11/05 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2007/11/02 | 132,000 | 133,000 | 132,000 | 133,000 | 5 |
| 2007/11/01 | 133,000 | 140,000 | 133,000 | 140,000 | 4 |
| 2007/10/31 | 143,000 | 143,000 | 140,000 | 143,000 | 16 |
| 2007/10/30 | 131,000 | 133,000 | 129,000 | 133,000 | 9 |
| 2007/10/29 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
| 2007/10/26 | 129,000 | 133,000 | 127,000 | 131,000 | 7 |
| 2007/10/25 | 146,000 | 146,000 | 137,000 | 139,000 | 18 |
| 2007/10/24 | 131,000 | 132,000 | 131,000 | 132,000 | 11 |
| 2007/10/23 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2007/10/22 | 130,000 | 130,000 | 130,000 | 130,000 | 7 |
| 2007/10/19 | 132,000 | 134,000 | 132,000 | 134,000 | 9 |
| 2007/10/18 | 134,000 | 139,000 | 132,000 | 139,000 | 11 |
| 2007/10/17 | 137,000 | 137,000 | 134,000 | 134,000 | 10 |
| 2007/10/16 | 139,000 | 139,000 | 138,000 | 138,000 | 6 |
| 2007/10/15 | 159,000 | 159,000 | 145,000 | 150,000 | 19 |
| 2007/10/12 | 162,000 | 162,000 | 157,000 | 158,000 | 43 |
| 2007/10/11 | 156,000 | 163,000 | 156,000 | 159,000 | 48 |
| 2007/10/10 | 159,000 | 159,000 | 152,000 | 155,000 | 70 |
| 2007/10/09 | 143,000 | 150,000 | 142,000 | 150,000 | 11 |
| 2007/10/05 | 146,000 | 146,000 | 141,000 | 142,000 | 12 |
| 2007/10/04 | 143,000 | 148,000 | 143,000 | 144,000 | 13 |
| 2007/10/03 | 136,000 | 141,000 | 131,000 | 141,000 | 15 |
| 2007/10/02 | 134,000 | 134,000 | 132,000 | 132,000 | 4 |
| 2007/09/28 | 130,000 | 130,000 | 124,000 | 127,000 | 6 |
| 2007/09/27 | 120,000 | 128,000 | 120,000 | 128,000 | 6 |
| 2007/09/26 | 120,000 | 125,000 | 115,000 | 120,000 | 10 |
| 2007/09/25 | 120,000 | 124,000 | 120,000 | 120,000 | 29 |
| 2007/09/21 | 114,000 | 114,000 | 112,000 | 114,000 | 6 |
| 2007/09/20 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2007/09/19 | 116,000 | 118,000 | 114,000 | 116,000 | 12 |
| 2007/09/18 | 115,000 | 117,000 | 112,000 | 112,000 | 9 |
| 2007/09/14 | 113,000 | 114,000 | 110,000 | 111,000 | 11 |
| 2007/09/13 | 121,000 | 121,000 | 121,000 | 121,000 | 3 |
| 2007/09/12 | 125,000 | 125,000 | 122,000 | 122,000 | 8 |
| 2007/09/11 | 123,000 | 123,000 | 119,000 | 121,000 | 26 |
| 2007/09/10 | 133,000 | 135,000 | 130,000 | 135,000 | 18 |
| 2007/09/07 | 140,000 | 141,000 | 140,000 | 141,000 | 4 |
| 2007/09/05 | 153,000 | 153,000 | 150,000 | 150,000 | 11 |
| 2007/09/04 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2007/09/03 | 147,000 | 157,000 | 140,000 | 157,000 | 11 |
| 2007/08/31 | 146,000 | 149,000 | 146,000 | 148,000 | 16 |
| 2007/08/28 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2007/08/27 | 155,000 | 155,000 | 155,000 | 155,000 | 11 |
| 2007/08/24 | 153,000 | 154,000 | 153,000 | 154,000 | 11 |
| 2007/08/23 | 142,000 | 142,000 | 142,000 | 142,000 | 6 |
| 2007/08/22 | 144,000 | 144,000 | 135,000 | 140,000 | 29 |
| 2007/08/21 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2007/08/20 | 146,000 | 146,000 | 145,000 | 145,000 | 4 |
| 2007/08/17 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2007/08/16 | 150,000 | 150,000 | 150,000 | 150,000 | 100 |
| 2007/08/15 | 153,000 | 159,000 | 151,000 | 159,000 | 4 |
| 2007/08/14 | 154,000 | 160,000 | 154,000 | 160,000 | 4 |
| 2007/08/13 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2007/08/10 | 152,000 | 156,000 | 151,000 | 156,000 | 25 |
| 2007/08/09 | 157,000 | 161,000 | 157,000 | 161,000 | 10 |
| 2007/08/08 | 154,000 | 160,000 | 151,000 | 160,000 | 42 |
| 2007/08/07 | 163,000 | 163,000 | 160,000 | 160,000 | 5 |
| 2007/08/06 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2007/08/03 | 158,000 | 160,000 | 157,000 | 160,000 | 6 |
| 2007/08/02 | 159,000 | 159,000 | 158,000 | 158,000 | 7 |
| 2007/08/01 | 167,000 | 167,000 | 156,000 | 156,000 | 5 |
| 2007/07/31 | 174,000 | 174,000 | 170,000 | 170,000 | 24 |
| 2007/07/30 | 148,000 | 159,000 | 146,000 | 159,000 | 20 |
| 2007/07/27 | 153,000 | 155,000 | 150,000 | 151,000 | 7 |
| 2007/07/26 | 157,000 | 157,000 | 153,000 | 156,000 | 15 |
| 2007/07/25 | 162,000 | 162,000 | 159,000 | 161,000 | 14 |
| 2007/07/24 | 163,000 | 163,000 | 156,000 | 159,000 | 28 |
| 2007/07/23 | 165,000 | 167,000 | 155,000 | 162,000 | 70 |
| 2007/07/20 | 200,000 | 200,000 | 183,000 | 183,000 | 24 |
| 2007/07/19 | 185,000 | 190,000 | 180,000 | 190,000 | 20 |
| 2007/07/18 | 190,000 | 190,000 | 188,000 | 188,000 | 7 |
| 2007/07/17 | 192,000 | 192,000 | 190,000 | 190,000 | 10 |
| 2007/07/13 | 191,000 | 191,000 | 191,000 | 191,000 | 3 |
| 2007/07/12 | 192,000 | 192,000 | 192,000 | 192,000 | 2 |
| 2007/07/11 | 198,000 | 198,000 | 192,000 | 192,000 | 12 |
| 2007/07/10 | 198,000 | 199,000 | 198,000 | 199,000 | 6 |
| 2007/07/09 | 202,000 | 203,000 | 193,000 | 195,000 | 41 |
| 2007/07/06 | 201,000 | 201,000 | 191,000 | 199,000 | 45 |
| 2007/07/05 | 202,000 | 204,000 | 199,000 | 201,000 | 38 |
| 2007/07/04 | 215,000 | 215,000 | 201,000 | 205,000 | 82 |
| 2007/07/03 | 214,000 | 218,000 | 212,000 | 212,000 | 114 |
| 2007/07/02 | 230,000 | 231,000 | 230,000 | 230,000 | 10 |
| 2007/06/29 | 232,000 | 232,000 | 228,000 | 230,000 | 4 |
| 2007/06/28 | 237,000 | 237,000 | 227,000 | 232,000 | 13 |
| 2007/06/27 | 232,000 | 240,000 | 232,000 | 240,000 | 13 |
| 2007/06/26 | 247,000 | 247,000 | 231,000 | 237,000 | 29 |
| 2007/06/25 | 244,000 | 250,000 | 244,000 | 249,000 | 39 |
| 2007/06/22 | 233,000 | 240,000 | 230,000 | 240,000 | 42 |
| 2007/06/21 | 236,000 | 237,000 | 228,000 | 232,000 | 30 |
| 2007/06/20 | 234,000 | 244,000 | 232,000 | 241,000 | 85 |
| 2007/06/19 | 217,000 | 234,000 | 217,000 | 226,000 | 54 |
| 2007/06/18 | 214,000 | 216,000 | 214,000 | 215,000 | 16 |
| 2007/06/15 | 215,000 | 215,000 | 206,000 | 214,000 | 22 |
| 2007/06/14 | 207,000 | 215,000 | 205,000 | 215,000 | 33 |
| 2007/06/13 | 218,000 | 218,000 | 201,000 | 201,000 | 43 |
| 2007/06/12 | 221,000 | 221,000 | 219,000 | 219,000 | 9 |
| 2007/06/11 | 220,000 | 223,000 | 220,000 | 223,000 | 13 |
| 2007/06/08 | 219,000 | 222,000 | 219,000 | 219,000 | 8 |
| 2007/06/07 | 222,000 | 222,000 | 221,000 | 221,000 | 3 |
| 2007/06/06 | 220,000 | 221,000 | 219,000 | 221,000 | 20 |
| 2007/06/05 | 225,000 | 225,000 | 220,000 | 224,000 | 15 |
| 2007/06/04 | 227,000 | 230,000 | 225,000 | 225,000 | 23 |
| 2007/06/01 | 230,000 | 230,000 | 226,000 | 226,000 | 7 |
| 2007/05/31 | 230,000 | 230,000 | 227,000 | 227,000 | 3 |
| 2007/05/30 | 232,000 | 232,000 | 228,000 | 228,000 | 12 |
| 2007/05/29 | 229,000 | 232,000 | 227,000 | 227,000 | 25 |
| 2007/05/28 | 224,000 | 233,000 | 224,000 | 233,000 | 9 |
| 2007/05/25 | 231,000 | 231,000 | 221,000 | 228,000 | 48 |
| 2007/05/24 | 227,000 | 228,000 | 226,000 | 227,000 | 6 |
| 2007/05/23 | 230,000 | 235,000 | 225,000 | 235,000 | 19 |
| 2007/05/22 | 216,000 | 237,000 | 216,000 | 236,000 | 39 |
| 2007/05/21 | 215,000 | 224,000 | 215,000 | 216,000 | 59 |
| 2007/05/18 | 230,000 | 230,000 | 222,000 | 227,000 | 12 |
| 2007/05/17 | 225,000 | 230,000 | 224,000 | 229,000 | 34 |
| 2007/05/16 | 237,000 | 238,000 | 228,000 | 229,000 | 14 |
| 2007/05/15 | 231,000 | 239,000 | 230,000 | 236,000 | 49 |
| 2007/05/14 | 258,000 | 258,000 | 234,000 | 237,000 | 65 |
| 2007/05/11 | 265,000 | 270,000 | 250,000 | 259,000 | 162 |
| 2007/05/10 | 285,000 | 286,000 | 273,000 | 273,000 | 45 |
| 2007/05/09 | 285,000 | 287,000 | 282,000 | 286,000 | 10 |
| 2007/05/08 | 295,000 | 295,000 | 285,000 | 286,000 | 31 |
| 2007/05/07 | 300,000 | 303,000 | 294,000 | 297,000 | 22 |
| 2007/05/02 | 301,000 | 301,000 | 292,000 | 298,000 | 28 |
| 2007/05/01 | 295,000 | 300,000 | 294,000 | 297,000 | 38 |
| 2007/04/27 | 286,000 | 289,000 | 286,000 | 289,000 | 20 |
| 2007/04/26 | 284,000 | 287,000 | 283,000 | 286,000 | 18 |
| 2007/04/25 | 290,000 | 295,000 | 283,000 | 287,000 | 45 |
| 2007/04/24 | 278,000 | 280,000 | 277,000 | 278,000 | 22 |
| 2007/04/23 | 284,000 | 291,000 | 277,000 | 277,000 | 59 |
| 2007/04/20 | 290,000 | 290,000 | 276,000 | 280,000 | 88 |
| 2007/04/19 | 300,000 | 324,000 | 285,000 | 288,000 | 363 |
| 2007/04/18 | 285,000 | 285,000 | 280,000 | 285,000 | 24 |
| 2007/04/17 | 289,000 | 292,000 | 285,000 | 285,000 | 35 |
| 2007/04/16 | 290,000 | 291,000 | 284,000 | 285,000 | 71 |
| 2007/04/13 | 308,000 | 308,000 | 291,000 | 291,000 | 126 |
| 2007/04/12 | 315,000 | 316,000 | 302,000 | 303,000 | 131 |
| 2007/04/11 | 308,000 | 339,000 | 300,000 | 320,000 | 488 |
| 2007/04/10 | 300,000 | 309,000 | 292,000 | 306,000 | 71 |
| 2007/04/09 | 300,000 | 300,000 | 293,000 | 297,000 | 20 |
| 2007/04/06 | 304,000 | 304,000 | 295,000 | 300,000 | 18 |
| 2007/04/05 | 316,000 | 316,000 | 302,000 | 309,000 | 91 |
| 2007/04/04 | 307,000 | 316,000 | 300,000 | 316,000 | 73 |
| 2007/04/03 | 300,000 | 306,000 | 297,000 | 305,000 | 60 |
| 2007/04/02 | 318,000 | 318,000 | 302,000 | 302,000 | 58 |
| 2007/03/30 | 314,000 | 324,000 | 306,000 | 318,000 | 72 |
| 2007/03/29 | 304,000 | 325,000 | 303,000 | 312,000 | 127 |
| 2007/03/28 | 296,000 | 303,000 | 295,000 | 301,000 | 66 |
| 2007/03/27 | 298,000 | 300,000 | 294,000 | 294,000 | 27 |
| 2007/03/26 | 290,000 | 298,000 | 290,000 | 294,000 | 34 |
| 2007/03/23 | 307,000 | 307,000 | 291,000 | 292,000 | 58 |
| 2007/03/22 | 301,000 | 303,000 | 294,000 | 298,000 | 100 |
| 2007/03/20 | 295,000 | 297,000 | 287,000 | 293,000 | 69 |
| 2007/03/19 | 289,000 | 295,000 | 284,000 | 290,000 | 63 |
| 2007/03/16 | 296,000 | 298,000 | 290,000 | 291,000 | 40 |
| 2007/03/15 | 304,000 | 304,000 | 296,000 | 297,000 | 34 |
| 2007/03/14 | 299,000 | 301,000 | 286,000 | 293,000 | 124 |
| 2007/03/13 | 318,000 | 324,000 | 308,000 | 308,000 | 180 |
| 2007/03/12 | 301,000 | 337,000 | 295,000 | 328,000 | 246 |
| 2007/03/09 | 298,000 | 301,000 | 292,000 | 297,000 | 78 |
| 2007/03/08 | 290,000 | 294,000 | 286,000 | 294,000 | 47 |
| 2007/03/07 | 310,000 | 310,000 | 294,000 | 294,000 | 72 |
| 2007/03/06 | 289,000 | 304,000 | 285,000 | 300,000 | 91 |
| 2007/03/05 | 315,000 | 318,000 | 284,000 | 285,000 | 180 |
| 2007/03/02 | 315,000 | 325,000 | 307,000 | 322,000 | 224 |
| 2007/03/01 | 323,000 | 323,000 | 305,000 | 316,000 | 305 |
| 2007/02/28 | 308,000 | 328,000 | 301,000 | 315,000 | 325 |
| 2007/02/27 | 353,000 | 354,000 | 338,000 | 343,000 | 334 |
| 2007/02/26 | 359,000 | 360,000 | 350,000 | 355,000 | 177 |
| 2007/02/23 | 365,000 | 365,000 | 345,000 | 349,000 | 657 |
| 2007/02/22 | 346,000 | 371,000 | 346,000 | 366,000 | 1,186 |
| 2007/02/21 | 366,000 | 367,000 | 343,000 | 345,000 | 877 |
| 2007/02/20 | 372,000 | 381,000 | 360,000 | 366,000 | 1,301 |
| 2007/02/19 | 367,000 | 394,000 | 356,000 | 369,000 | 2,618 |
| 2007/02/16 | 384,000 | 393,000 | 354,000 | 363,000 | 4,284 |
| 2007/02/15 | 394,000 | 407,000 | 394,000 | 394,000 | 2,443 |
| 2007/02/14 | 420,000 | 473,000 | 361,000 | 444,000 | 9,422 |