ウイルコホールディングス(7831)の株価時系列情報
ウイルコホールディングス(7831)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 |
---|---|---|---|---|---|
2015/12/30 | 173 | 176 | 173 | 174 | 21,000 |
2015/12/29 | 176 | 180 | 174 | 175 | 41,000 |
2015/12/28 | 169 | 176 | 168 | 176 | 25,000 |
2015/12/25 | 167 | 169 | 166 | 169 | 45,000 |
2015/12/24 | 172 | 173 | 172 | 172 | 12,000 |
2015/12/22 | 172 | 175 | 170 | 170 | 34,000 |
2015/12/21 | 177 | 177 | 170 | 172 | 39,000 |
2015/12/18 | 180 | 180 | 175 | 175 | 36,000 |
2015/12/17 | 180 | 180 | 178 | 180 | 23,000 |
2015/12/16 | 183 | 183 | 177 | 178 | 46,000 |
2015/12/15 | 183 | 186 | 180 | 180 | 88,000 |
2015/12/14 | 182 | 187 | 181 | 186 | 192,000 |
2015/12/11 | 202 | 204 | 196 | 197 | 126,000 |
2015/12/10 | 205 | 209 | 200 | 205 | 126,000 |
2015/12/09 | 207 | 211 | 204 | 211 | 247,000 |
2015/12/08 | 198 | 205 | 197 | 205 | 189,000 |
2015/12/07 | 197 | 200 | 197 | 198 | 71,000 |
2015/12/04 | 194 | 197 | 191 | 197 | 80,000 |
2015/12/03 | 194 | 194 | 189 | 194 | 64,000 |
2015/12/02 | 184 | 195 | 184 | 194 | 106,000 |
2015/12/01 | 181 | 184 | 180 | 184 | 46,000 |
2015/11/30 | 183 | 183 | 179 | 181 | 29,000 |
2015/11/27 | 185 | 186 | 183 | 183 | 27,000 |
2015/11/26 | 187 | 187 | 184 | 185 | 16,000 |
2015/11/25 | 188 | 188 | 186 | 187 | 15,000 |
2015/11/24 | 189 | 189 | 188 | 188 | 9,000 |
2015/11/20 | 190 | 192 | 189 | 189 | 11,000 |
2015/11/19 | 189 | 192 | 188 | 190 | 22,000 |
2015/11/18 | 187 | 191 | 187 | 189 | 36,000 |
2015/11/17 | 181 | 185 | 181 | 185 | 10,000 |
2015/11/16 | 180 | 184 | 180 | 183 | 13,000 |
2015/11/13 | 180 | 181 | 179 | 180 | 7,000 |
2015/11/12 | 179 | 179 | 179 | 179 | 12,000 |
2015/11/11 | 180 | 181 | 178 | 180 | 24,000 |
2015/11/10 | 181 | 182 | 181 | 182 | 2,000 |
2015/11/09 | 182 | 184 | 176 | 183 | 22,000 |
2015/11/06 | 173 | 179 | 173 | 179 | 16,000 |
2015/11/05 | 179 | 179 | 170 | 172 | 70,000 |
2015/11/04 | 186 | 186 | 180 | 180 | 20,000 |
2015/11/02 | 188 | 188 | 185 | 185 | 11,000 |
2015/10/30 | 187 | 187 | 186 | 186 | 15,000 |
2015/10/29 | 189 | 189 | 187 | 187 | 16,000 |
2015/10/28 | 190 | 190 | 184 | 187 | 75,000 |
2015/10/27 | 199 | 199 | 194 | 194 | 117,000 |
2015/10/26 | 198 | 201 | 197 | 198 | 80,000 |
2015/10/23 | 198 | 199 | 197 | 198 | 39,000 |
2015/10/22 | 199 | 200 | 196 | 196 | 21,000 |
2015/10/21 | 199 | 199 | 196 | 196 | 46,000 |
2015/10/20 | 202 | 204 | 199 | 199 | 79,000 |
2015/10/19 | 194 | 202 | 194 | 199 | 124,000 |
2015/10/16 | 190 | 195 | 189 | 193 | 57,000 |
2015/10/15 | 187 | 191 | 187 | 189 | 72,000 |
2015/10/14 | 197 | 215 | 186 | 192 | 713,000 |
2015/10/13 | 187 | 196 | 187 | 196 | 202,000 |
2015/10/09 | 179 | 187 | 177 | 187 | 56,000 |
2015/10/08 | 179 | 180 | 177 | 180 | 39,000 |
2015/10/07 | 179 | 179 | 175 | 179 | 32,000 |
2015/10/06 | 179 | 180 | 178 | 180 | 24,000 |
2015/10/05 | 178 | 179 | 174 | 177 | 25,000 |
2015/10/02 | 176 | 178 | 174 | 175 | 30,000 |
2015/10/01 | 180 | 181 | 178 | 178 | 30,000 |
2015/09/30 | 177 | 179 | 177 | 179 | 18,000 |
2015/09/29 | 181 | 182 | 174 | 176 | 63,000 |
2015/09/28 | 191 | 191 | 177 | 179 | 241,000 |
2015/09/25 | 171 | 176 | 171 | 176 | 52,000 |
2015/09/24 | 177 | 177 | 171 | 171 | 34,000 |
2015/09/18 | 172 | 176 | 170 | 175 | 69,000 |
2015/09/17 | 168 | 171 | 167 | 170 | 24,000 |
2015/09/16 | 171 | 172 | 166 | 167 | 43,000 |
2015/09/15 | 172 | 173 | 169 | 169 | 73,000 |
2015/09/14 | 180 | 182 | 166 | 171 | 400,000 |
2015/09/11 | 185 | 197 | 183 | 190 | 269,000 |
2015/09/10 | 181 | 188 | 180 | 188 | 74,000 |
2015/09/09 | 183 | 194 | 180 | 189 | 130,000 |
2015/09/08 | 178 | 182 | 176 | 178 | 46,000 |
2015/09/07 | 174 | 180 | 172 | 178 | 52,000 |
2015/09/04 | 190 | 190 | 176 | 183 | 71,000 |
2015/09/03 | 184 | 190 | 184 | 188 | 57,000 |
2015/09/02 | 168 | 179 | 166 | 179 | 50,000 |
2015/09/01 | 182 | 182 | 173 | 178 | 170,000 |
2015/08/31 | 185 | 188 | 180 | 184 | 125,000 |
2015/08/28 | 184 | 195 | 180 | 190 | 214,000 |
2015/08/27 | 177 | 184 | 174 | 174 | 177,000 |
2015/08/26 | 162 | 175 | 158 | 173 | 250,000 |
2015/08/25 | 165 | 182 | 140 | 157 | 506,000 |
2015/08/24 | 207 | 208 | 174 | 178 | 588,000 |
2015/08/21 | 226 | 230 | 215 | 222 | 242,000 |
2015/08/20 | 227 | 235 | 224 | 234 | 237,000 |
2015/08/19 | 221 | 227 | 219 | 227 | 194,000 |
2015/08/18 | 220 | 221 | 218 | 220 | 83,000 |
2015/08/17 | 219 | 223 | 213 | 219 | 141,000 |
2015/08/14 | 208 | 216 | 207 | 216 | 80,000 |
2015/08/13 | 208 | 213 | 208 | 210 | 16,000 |
2015/08/12 | 211 | 211 | 205 | 208 | 68,000 |
2015/08/11 | 211 | 216 | 211 | 212 | 65,000 |
2015/08/10 | 213 | 215 | 210 | 211 | 67,000 |
2015/08/07 | 219 | 219 | 210 | 210 | 45,000 |
2015/08/06 | 214 | 219 | 214 | 219 | 58,000 |
2015/08/05 | 210 | 212 | 207 | 212 | 13,000 |
2015/08/04 | 216 | 216 | 207 | 211 | 45,000 |
2015/08/03 | 220 | 220 | 213 | 216 | 14,000 |
2015/07/31 | 217 | 217 | 212 | 215 | 24,000 |
2015/07/30 | 220 | 223 | 217 | 220 | 22,000 |
2015/07/29 | 218 | 226 | 218 | 225 | 55,000 |
2015/07/28 | 213 | 218 | 207 | 218 | 113,000 |
2015/07/27 | 222 | 222 | 207 | 221 | 97,000 |
2015/07/24 | 232 | 232 | 222 | 226 | 39,000 |
2015/07/23 | 229 | 233 | 225 | 232 | 147,000 |
2015/07/22 | 225 | 227 | 220 | 227 | 64,000 |
2015/07/21 | 225 | 225 | 221 | 225 | 85,000 |
2015/07/17 | 219 | 228 | 215 | 225 | 485,000 |
2015/07/16 | 210 | 216 | 205 | 216 | 31,000 |
2015/07/15 | 206 | 208 | 203 | 208 | 21,000 |
2015/07/14 | 206 | 206 | 201 | 203 | 30,000 |
2015/07/13 | 201 | 201 | 201 | 201 | 4,000 |
2015/07/10 | 197 | 201 | 191 | 200 | 33,000 |
2015/07/09 | 194 | 196 | 188 | 196 | 70,000 |
2015/07/08 | 206 | 210 | 201 | 202 | 78,000 |
2015/07/07 | 207 | 208 | 204 | 206 | 16,000 |
2015/07/06 | 206 | 207 | 205 | 206 | 38,000 |
2015/07/03 | 213 | 214 | 211 | 211 | 23,000 |
2015/07/02 | 213 | 219 | 212 | 213 | 48,000 |
2015/07/01 | 203 | 212 | 203 | 212 | 53,000 |
2015/06/30 | 201 | 203 | 200 | 202 | 50,000 |
2015/06/29 | 200 | 208 | 200 | 203 | 105,000 |
2015/06/26 | 219 | 219 | 216 | 216 | 13,000 |
2015/06/25 | 221 | 221 | 216 | 217 | 38,000 |
2015/06/24 | 219 | 222 | 218 | 221 | 84,000 |
2015/06/23 | 212 | 219 | 212 | 215 | 59,000 |
2015/06/22 | 211 | 213 | 208 | 213 | 51,000 |
2015/06/19 | 215 | 215 | 210 | 211 | 78,000 |
2015/06/18 | 220 | 221 | 215 | 215 | 133,000 |
2015/06/17 | 217 | 217 | 212 | 212 | 86,000 |
2015/06/16 | 223 | 225 | 216 | 217 | 193,000 |
2015/06/15 | 233 | 249 | 224 | 227 | 934,000 |
2015/06/12 | 232 | 232 | 222 | 229 | 268,000 |
2015/06/11 | 249 | 258 | 229 | 232 | 777,000 |
2015/06/10 | 235 | 242 | 230 | 241 | 141,000 |
2015/06/09 | 241 | 241 | 221 | 235 | 425,000 |
2015/06/08 | 258 | 262 | 235 | 242 | 342,000 |
2015/06/05 | 255 | 262 | 250 | 260 | 206,000 |
2015/06/04 | 264 | 268 | 253 | 260 | 194,000 |
2015/06/03 | 262 | 269 | 261 | 267 | 262,000 |
2015/06/02 | 255 | 271 | 254 | 267 | 678,000 |
2015/06/01 | 239 | 252 | 239 | 252 | 213,000 |
2015/05/29 | 237 | 242 | 229 | 240 | 220,000 |
2015/05/28 | 250 | 252 | 226 | 242 | 374,000 |
2015/05/27 | 237 | 252 | 237 | 249 | 536,000 |
2015/05/26 | 226 | 240 | 224 | 237 | 308,000 |
2015/05/25 | 229 | 235 | 225 | 228 | 386,000 |
2015/05/22 | 220 | 225 | 217 | 223 | 322,000 |
2015/05/21 | 214 | 230 | 213 | 225 | 679,000 |
2015/05/20 | 209 | 216 | 203 | 210 | 165,000 |
2015/05/19 | 206 | 208 | 203 | 207 | 62,000 |
2015/05/18 | 210 | 211 | 202 | 206 | 234,000 |
2015/05/15 | 195 | 207 | 192 | 206 | 367,000 |
2015/05/14 | 192 | 194 | 192 | 194 | 57,000 |
2015/05/13 | 194 | 194 | 191 | 192 | 28,000 |
2015/05/12 | 195 | 195 | 192 | 193 | 55,000 |
2015/05/11 | 193 | 197 | 193 | 195 | 94,000 |
2015/05/08 | 181 | 193 | 181 | 193 | 111,000 |
2015/05/07 | 184 | 188 | 184 | 186 | 19,000 |
2015/05/01 | 185 | 185 | 180 | 182 | 43,000 |
2015/04/30 | 186 | 190 | 185 | 186 | 36,000 |
2015/04/28 | 186 | 187 | 185 | 187 | 36,000 |
2015/04/27 | 190 | 190 | 185 | 186 | 19,000 |
2015/04/24 | 188 | 190 | 187 | 189 | 27,000 |
2015/04/23 | 187 | 190 | 187 | 188 | 12,000 |
2015/04/22 | 190 | 191 | 187 | 187 | 27,000 |
2015/04/21 | 193 | 193 | 190 | 190 | 36,000 |
2015/04/20 | 189 | 194 | 189 | 191 | 50,000 |
2015/04/17 | 194 | 196 | 188 | 188 | 46,000 |
2015/04/16 | 190 | 197 | 186 | 192 | 94,000 |
2015/04/15 | 190 | 191 | 188 | 188 | 17,000 |
2015/04/14 | 188 | 191 | 188 | 190 | 9,000 |
2015/04/13 | 190 | 190 | 187 | 187 | 30,000 |
2015/04/10 | 193 | 195 | 188 | 190 | 45,000 |
2015/04/09 | 192 | 192 | 188 | 192 | 67,000 |
2015/04/08 | 191 | 212 | 191 | 193 | 569,000 |
2015/04/07 | 183 | 192 | 182 | 192 | 98,000 |
2015/04/06 | 183 | 184 | 181 | 183 | 20,000 |
2015/04/03 | 186 | 186 | 181 | 183 | 36,000 |
2015/04/02 | 182 | 189 | 181 | 189 | 81,000 |
2015/04/01 | 185 | 185 | 176 | 180 | 59,000 |
2015/03/31 | 187 | 192 | 180 | 182 | 106,000 |
2015/03/30 | 189 | 193 | 182 | 182 | 71,000 |
2015/03/27 | 190 | 190 | 175 | 189 | 125,000 |
2015/03/26 | 196 | 196 | 190 | 190 | 126,000 |
2015/03/25 | 200 | 201 | 194 | 195 | 142,000 |
2015/03/24 | 204 | 206 | 201 | 203 | 129,000 |
2015/03/23 | 206 | 207 | 201 | 207 | 169,000 |
2015/03/20 | 213 | 213 | 199 | 201 | 228,000 |
2015/03/19 | 201 | 208 | 193 | 208 | 248,000 |
2015/03/18 | 200 | 205 | 196 | 199 | 315,000 |
2015/03/17 | 210 | 215 | 201 | 207 | 634,000 |
2015/03/16 | 237 | 263 | 215 | 218 | 4,395,000 |
2015/03/13 | 230 | 230 | 230 | 230 | 479,000 |
2015/03/12 | 194 | 196 | 178 | 180 | 424,000 |
2015/03/11 | 191 | 206 | 186 | 192 | 320,000 |
2015/03/10 | 207 | 214 | 182 | 191 | 720,000 |
2015/03/09 | 210 | 241 | 197 | 210 | 1,335,000 |
2015/03/06 | 218 | 226 | 192 | 202 | 1,914,000 |
2015/03/05 | 173 | 219 | 172 | 219 | 3,943,000 |
2015/03/04 | 179 | 179 | 169 | 169 | 399,000 |
2015/03/03 | 202 | 216 | 181 | 181 | 1,331,000 |
2015/03/02 | 192 | 195 | 181 | 187 | 813,000 |
2015/02/27 | 236 | 257 | 189 | 200 | 6,708,000 |
2015/02/26 | 156 | 204 | 156 | 204 | 5,235,000 |
2015/02/25 | 166 | 166 | 152 | 154 | 242,000 |
2015/02/24 | 153 | 169 | 152 | 164 | 631,000 |
2015/02/23 | 149 | 152 | 149 | 152 | 100,000 |
2015/02/20 | 148 | 148 | 146 | 146 | 37,000 |
2015/02/19 | 150 | 150 | 146 | 147 | 61,000 |
2015/02/18 | 154 | 154 | 148 | 150 | 66,000 |
2015/02/17 | 153 | 156 | 151 | 155 | 155,000 |
2015/02/16 | 145 | 153 | 145 | 151 | 186,000 |
2015/02/13 | 146 | 147 | 142 | 144 | 51,000 |
2015/02/12 | 148 | 148 | 144 | 145 | 57,000 |
2015/02/10 | 145 | 148 | 145 | 147 | 94,000 |
2015/02/09 | 144 | 145 | 142 | 144 | 59,000 |
2015/02/06 | 147 | 150 | 141 | 143 | 94,000 |
2015/02/05 | 160 | 160 | 139 | 145 | 560,000 |
2015/02/04 | 144 | 163 | 142 | 160 | 638,000 |
2015/02/03 | 135 | 147 | 135 | 146 | 330,000 |
2015/02/02 | 133 | 136 | 132 | 134 | 79,000 |
2015/01/30 | 134 | 137 | 133 | 137 | 52,000 |
2015/01/29 | 138 | 138 | 131 | 133 | 90,000 |
2015/01/28 | 139 | 140 | 137 | 139 | 37,000 |
2015/01/27 | 141 | 141 | 136 | 139 | 40,000 |
2015/01/26 | 140 | 140 | 136 | 139 | 43,000 |
2015/01/23 | 140 | 142 | 137 | 142 | 31,000 |
2015/01/22 | 141 | 141 | 138 | 139 | 45,000 |
2015/01/21 | 146 | 146 | 138 | 141 | 104,000 |
2015/01/20 | 145 | 153 | 142 | 146 | 220,000 |
2015/01/19 | 145 | 148 | 138 | 144 | 136,000 |
2015/01/16 | 140 | 148 | 138 | 145 | 232,000 |
2015/01/15 | 136 | 146 | 134 | 137 | 416,000 |
2015/01/14 | 147 | 151 | 137 | 137 | 518,000 |
2015/01/13 | 170 | 182 | 149 | 153 | 1,923,000 |
2015/01/09 | 140 | 175 | 139 | 175 | 3,123,000 |
2015/01/08 | 123 | 125 | 123 | 125 | 7,000 |
2015/01/07 | 121 | 124 | 121 | 124 | 16,000 |
2015/01/06 | 125 | 126 | 122 | 124 | 6,000 |
2015/01/05 | 126 | 126 | 126 | 126 | 2,000 |