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 |
|---|---|---|---|---|---|
| 2008/12/30 | 29,300 | 29,300 | 29,070 | 29,070 | 4 |
| 2008/12/29 | 31,500 | 31,900 | 31,500 | 31,900 | 2 |
| 2008/12/26 | 35,000 | 35,000 | 35,000 | 35,000 | 23 |
| 2008/12/25 | 34,800 | 35,000 | 34,400 | 35,000 | 24 |
| 2008/12/24 | 32,400 | 32,400 | 32,400 | 32,400 | 19 |
| 2008/12/22 | 23,900 | 27,000 | 23,900 | 27,000 | 10 |
| 2008/12/19 | 23,000 | 23,000 | 21,100 | 22,000 | 4 |
| 2008/12/18 | 20,900 | 20,900 | 20,900 | 20,900 | 3 |
| 2008/12/17 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2008/12/16 | 16,400 | 16,500 | 16,380 | 16,500 | 3 |
| 2008/12/15 | 18,090 | 18,200 | 18,090 | 18,200 | 2 |
| 2008/12/10 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2008/12/05 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2008/12/03 | 20,000 | 20,000 | 20,000 | 20,000 | 9 |
| 2008/11/28 | 26,000 | 26,000 | 26,000 | 26,000 | 9 |
| 2008/11/27 | 23,000 | 23,000 | 23,000 | 23,000 | 16 |
| 2008/11/26 | 23,500 | 23,500 | 20,000 | 20,000 | 16 |
| 2008/11/25 | 20,500 | 20,500 | 20,500 | 20,500 | 42 |
| 2008/11/21 | 16,600 | 18,500 | 16,600 | 18,500 | 12 |
| 2008/11/20 | 17,000 | 17,000 | 16,500 | 16,500 | 6 |
| 2008/11/18 | 17,000 | 17,000 | 17,000 | 17,000 | 2 |
| 2008/11/17 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
| 2008/11/14 | 15,500 | 15,500 | 15,500 | 15,500 | 3 |
| 2008/11/10 | 15,500 | 15,500 | 15,500 | 15,500 | 1 |
| 2008/11/07 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
| 2008/11/06 | 15,600 | 15,600 | 15,600 | 15,600 | 1 |
| 2008/11/05 | 17,000 | 17,000 | 16,800 | 16,800 | 33 |
| 2008/11/04 | 15,000 | 15,000 | 15,000 | 15,000 | 7 |
| 2008/10/31 | 12,500 | 12,800 | 12,500 | 12,800 | 4 |
| 2008/10/30 | 13,000 | 14,000 | 13,000 | 14,000 | 2 |
| 2008/10/29 | 13,000 | 13,400 | 13,000 | 13,400 | 7 |
| 2008/10/28 | 17,000 | 17,000 | 14,800 | 14,800 | 24 |
| 2008/10/27 | 16,800 | 16,800 | 16,800 | 16,800 | 28 |
| 2008/10/24 | 17,800 | 17,800 | 14,600 | 14,600 | 56 |
| 2008/10/23 | 15,210 | 16,000 | 14,800 | 16,000 | 52 |
| 2008/10/22 | 16,000 | 16,800 | 16,000 | 16,800 | 3 |
| 2008/10/17 | 17,000 | 17,000 | 17,000 | 17,000 | 10 |
| 2008/10/16 | 15,100 | 15,100 | 15,100 | 15,100 | 1 |
| 2008/10/09 | 15,800 | 19,000 | 15,800 | 19,000 | 3 |
| 2008/10/08 | 18,100 | 18,100 | 17,000 | 17,000 | 4 |
| 2008/10/07 | 20,000 | 20,000 | 20,000 | 20,000 | 193 |
| 2008/10/06 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2008/10/03 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
| 2008/10/02 | 25,980 | 25,980 | 25,980 | 25,980 | 1 |
| 2008/10/01 | 23,040 | 26,280 | 23,040 | 25,080 | 14 |
| 2008/09/30 | 23,040 | 23,280 | 23,040 | 23,280 | 7 |
| 2008/09/29 | 29,990 | 30,000 | 26,040 | 26,040 | 38 |
| 2008/09/26 | 27,000 | 29,040 | 27,000 | 29,040 | 53 |
| 2008/09/25 | 23,640 | 26,040 | 23,640 | 26,040 | 46 |
| 2008/09/24 | 23,590 | 23,590 | 22,680 | 22,680 | 11 |
| 2008/09/22 | 27,000 | 27,000 | 25,600 | 25,600 | 6 |
| 2008/09/19 | 28,500 | 28,500 | 27,000 | 27,000 | 2 |
| 2008/09/17 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2008/09/16 | 27,100 | 27,100 | 27,000 | 27,000 | 19 |
| 2008/09/12 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2008/09/10 | 29,650 | 29,650 | 29,650 | 29,650 | 22 |
| 2008/09/09 | 30,600 | 30,600 | 29,200 | 29,200 | 2 |
| 2008/09/08 | 30,600 | 30,600 | 30,600 | 30,600 | 7 |
| 2008/09/05 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/09/04 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2008/09/03 | 32,600 | 32,600 | 29,700 | 29,700 | 12 |
| 2008/08/29 | 32,000 | 33,100 | 32,000 | 33,100 | 2 |
| 2008/08/28 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2008/08/27 | 33,500 | 33,500 | 33,500 | 33,500 | 4 |
| 2008/08/26 | 33,000 | 33,500 | 33,000 | 33,500 | 26 |
| 2008/08/25 | 36,200 | 36,200 | 33,000 | 33,000 | 100 |
| 2008/08/22 | 33,500 | 33,500 | 31,100 | 33,000 | 18 |
| 2008/08/21 | 33,400 | 33,400 | 33,400 | 33,400 | 3 |
| 2008/08/20 | 33,000 | 33,400 | 30,300 | 33,400 | 8 |
| 2008/08/18 | 31,500 | 34,300 | 31,500 | 34,300 | 5 |
| 2008/08/14 | 31,100 | 31,900 | 31,100 | 31,900 | 18 |
| 2008/08/12 | 31,600 | 35,200 | 31,200 | 35,200 | 19 |
| 2008/08/11 | 35,200 | 35,200 | 35,200 | 35,200 | 20 |
| 2008/08/08 | 35,200 | 35,200 | 35,200 | 35,200 | 21 |
| 2008/08/07 | 32,800 | 34,800 | 32,800 | 34,800 | 5 |
| 2008/08/06 | 34,900 | 34,900 | 34,800 | 34,900 | 17 |
| 2008/08/05 | 38,400 | 38,400 | 38,400 | 38,400 | 3 |
| 2008/08/01 | 41,200 | 41,200 | 36,800 | 36,800 | 7 |
| 2008/07/31 | 40,800 | 40,800 | 40,800 | 40,800 | 16 |
| 2008/07/30 | 40,850 | 42,800 | 36,800 | 36,800 | 22 |
| 2008/07/29 | 40,800 | 40,800 | 40,800 | 40,800 | 3 |
| 2008/07/28 | 42,000 | 42,000 | 40,700 | 40,700 | 9 |
| 2008/07/25 | 45,800 | 46,000 | 42,800 | 42,800 | 29 |
| 2008/07/24 | 44,200 | 44,200 | 44,200 | 44,200 | 1 |
| 2008/07/23 | 44,600 | 44,600 | 43,000 | 43,000 | 6 |
| 2008/07/22 | 48,200 | 48,200 | 44,200 | 44,600 | 11 |
| 2008/07/18 | 48,200 | 48,200 | 48,200 | 48,200 | 2 |
| 2008/07/16 | 48,200 | 48,400 | 48,200 | 48,400 | 9 |
| 2008/07/14 | 48,200 | 48,200 | 48,200 | 48,200 | 2 |
| 2008/07/11 | 49,400 | 49,400 | 49,400 | 49,400 | 1 |
| 2008/07/10 | 49,400 | 49,950 | 49,400 | 49,800 | 14 |
| 2008/07/09 | 48,600 | 48,600 | 48,600 | 48,600 | 3 |
| 2008/07/07 | 48,600 | 48,600 | 48,000 | 48,600 | 13 |
| 2008/07/04 | 48,700 | 48,700 | 48,600 | 48,600 | 3 |
| 2008/07/03 | 48,000 | 51,000 | 48,000 | 50,000 | 50 |
| 2008/07/02 | 47,100 | 47,100 | 47,000 | 47,000 | 6 |
| 2008/07/01 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2008/06/30 | 47,450 | 47,500 | 47,450 | 47,500 | 3 |
| 2008/06/27 | 45,800 | 49,400 | 45,400 | 49,400 | 11 |
| 2008/06/26 | 47,400 | 47,400 | 46,600 | 46,600 | 6 |
| 2008/06/25 | 51,600 | 51,600 | 49,000 | 49,000 | 32 |
| 2008/06/24 | 50,600 | 50,600 | 50,100 | 50,600 | 4 |
| 2008/06/23 | 50,300 | 50,600 | 50,300 | 50,600 | 6 |
| 2008/06/20 | 50,300 | 50,300 | 50,300 | 50,300 | 2 |
| 2008/06/19 | 50,300 | 50,300 | 50,300 | 50,300 | 14 |
| 2008/06/18 | 50,300 | 50,300 | 50,300 | 50,300 | 7 |
| 2008/06/17 | 46,700 | 49,500 | 46,700 | 49,500 | 6 |
| 2008/06/16 | 50,100 | 50,100 | 47,900 | 47,900 | 13 |
| 2008/06/13 | 49,400 | 49,400 | 46,800 | 49,300 | 23 |
| 2008/06/12 | 50,100 | 50,100 | 49,000 | 49,000 | 5 |
| 2008/06/11 | 50,500 | 51,000 | 50,500 | 51,000 | 16 |
| 2008/06/10 | 52,900 | 52,900 | 52,200 | 52,900 | 28 |
| 2008/06/09 | 52,000 | 52,000 | 50,500 | 51,600 | 14 |
| 2008/06/06 | 52,000 | 52,500 | 52,000 | 52,000 | 7 |
| 2008/06/05 | 54,500 | 54,500 | 50,000 | 53,000 | 60 |
| 2008/06/04 | 55,900 | 55,900 | 55,000 | 55,000 | 6 |
| 2008/06/03 | 55,900 | 55,900 | 55,900 | 55,900 | 1 |
| 2008/06/02 | 55,900 | 55,900 | 55,700 | 55,700 | 6 |
| 2008/05/30 | 56,500 | 57,900 | 56,000 | 56,000 | 21 |
| 2008/05/29 | 56,300 | 56,500 | 56,000 | 56,400 | 26 |
| 2008/05/28 | 56,000 | 57,000 | 56,000 | 56,000 | 17 |
| 2008/05/27 | 56,500 | 57,000 | 54,600 | 56,500 | 33 |
| 2008/05/26 | 55,000 | 56,000 | 54,500 | 56,000 | 29 |
| 2008/05/23 | 55,200 | 55,200 | 54,700 | 54,700 | 84 |
| 2008/05/22 | 55,000 | 55,500 | 54,700 | 54,700 | 16 |
| 2008/05/21 | 55,000 | 56,000 | 55,000 | 55,000 | 21 |
| 2008/05/20 | 55,000 | 55,000 | 54,800 | 54,900 | 18 |
| 2008/05/19 | 54,900 | 55,400 | 54,700 | 55,000 | 35 |
| 2008/05/16 | 55,000 | 55,000 | 54,200 | 55,000 | 10 |
| 2008/05/15 | 55,000 | 55,000 | 55,000 | 55,000 | 16 |
| 2008/05/14 | 55,000 | 55,300 | 55,000 | 55,000 | 9 |
| 2008/05/13 | 55,000 | 55,000 | 54,400 | 54,400 | 10 |
| 2008/05/12 | 55,000 | 55,000 | 54,500 | 55,000 | 7 |
| 2008/05/09 | 57,500 | 58,500 | 55,000 | 55,000 | 44 |
| 2008/05/08 | 54,100 | 54,500 | 54,100 | 54,500 | 4 |
| 2008/05/07 | 54,500 | 55,000 | 53,000 | 53,000 | 21 |
| 2008/05/02 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2008/05/01 | 56,000 | 56,000 | 54,500 | 54,500 | 5 |
| 2008/04/30 | 54,500 | 54,500 | 54,500 | 54,500 | 9 |
| 2008/04/28 | 53,000 | 55,000 | 53,000 | 53,000 | 5 |
| 2008/04/25 | 55,100 | 55,300 | 53,500 | 53,500 | 67 |
| 2008/04/23 | 55,200 | 55,200 | 55,000 | 55,000 | 2 |
| 2008/04/22 | 52,700 | 54,200 | 52,700 | 54,200 | 18 |
| 2008/04/21 | 57,500 | 57,500 | 53,500 | 53,500 | 7 |
| 2008/04/16 | 57,500 | 57,500 | 57,500 | 57,500 | 5 |
| 2008/04/11 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2008/04/10 | 59,000 | 59,000 | 56,500 | 56,500 | 12 |
| 2008/04/09 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2008/04/08 | 53,000 | 53,000 | 52,500 | 52,500 | 3 |
| 2008/04/07 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2008/04/04 | 55,200 | 55,200 | 55,200 | 55,200 | 4 |
| 2008/04/02 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2008/04/01 | 55,100 | 55,100 | 55,100 | 55,100 | 2 |
| 2008/03/31 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/03/28 | 56,100 | 56,400 | 56,000 | 56,400 | 103 |
| 2008/03/27 | 55,100 | 55,100 | 55,100 | 55,100 | 1 |
| 2008/03/25 | 56,500 | 57,000 | 56,500 | 57,000 | 23 |
| 2008/03/24 | 53,000 | 55,400 | 53,000 | 54,000 | 10 |
| 2008/03/21 | 49,500 | 55,000 | 49,500 | 55,000 | 49 |
| 2008/03/19 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
| 2008/03/17 | 57,800 | 57,800 | 55,100 | 55,100 | 3 |
| 2008/03/12 | 57,800 | 58,800 | 57,800 | 58,800 | 9 |
| 2008/03/11 | 58,000 | 58,000 | 57,000 | 57,000 | 8 |
| 2008/03/10 | 60,000 | 60,000 | 58,400 | 58,400 | 28 |
| 2008/03/07 | 58,500 | 58,500 | 57,500 | 57,500 | 12 |
| 2008/03/06 | 58,500 | 59,000 | 58,100 | 58,500 | 14 |
| 2008/03/05 | 59,000 | 59,000 | 59,000 | 59,000 | 11 |
| 2008/03/04 | 60,400 | 60,400 | 59,000 | 59,000 | 18 |
| 2008/03/03 | 60,400 | 60,400 | 60,400 | 60,400 | 7 |
| 2008/02/29 | 61,500 | 61,500 | 61,000 | 61,000 | 4 |
| 2008/02/28 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/02/27 | 63,600 | 63,600 | 62,000 | 62,000 | 27 |
| 2008/02/25 | 64,600 | 64,600 | 63,100 | 63,100 | 28 |
| 2008/02/22 | 62,000 | 63,100 | 61,600 | 63,100 | 5 |
| 2008/02/20 | 64,300 | 64,300 | 64,000 | 64,000 | 7 |
| 2008/02/19 | 63,600 | 63,900 | 63,600 | 63,900 | 7 |
| 2008/02/18 | 61,000 | 63,500 | 61,000 | 63,500 | 4 |
| 2008/02/15 | 61,100 | 61,100 | 61,100 | 61,100 | 10 |
| 2008/02/14 | 61,100 | 64,800 | 61,100 | 64,800 | 2 |
| 2008/02/13 | 65,000 | 65,100 | 62,000 | 62,000 | 9 |
| 2008/02/12 | 61,200 | 61,200 | 60,100 | 60,100 | 9 |
| 2008/02/08 | 61,200 | 61,200 | 60,200 | 60,200 | 16 |
| 2008/02/07 | 60,200 | 60,200 | 60,200 | 60,200 | 5 |
| 2008/02/06 | 59,500 | 61,900 | 59,500 | 61,900 | 6 |
| 2008/02/05 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2008/02/04 | 63,500 | 63,500 | 63,000 | 63,000 | 3 |
| 2008/02/01 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2008/01/31 | 66,100 | 66,100 | 61,600 | 64,000 | 57 |
| 2008/01/30 | 61,100 | 61,100 | 61,100 | 61,100 | 1 |
| 2008/01/29 | 62,500 | 62,500 | 62,100 | 62,100 | 3 |
| 2008/01/28 | 65,000 | 67,000 | 62,200 | 62,200 | 15 |
| 2008/01/25 | 61,900 | 63,000 | 61,900 | 62,500 | 51 |
| 2008/01/24 | 62,000 | 62,000 | 60,000 | 60,000 | 41 |
| 2008/01/22 | 80,000 | 80,000 | 80,000 | 80,000 | 7 |
| 2008/01/21 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2008/01/18 | 85,100 | 90,000 | 85,100 | 90,000 | 9 |
| 2008/01/16 | 85,000 | 90,000 | 84,000 | 90,000 | 12 |
| 2008/01/15 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/01/11 | 101,000 | 104,000 | 99,000 | 104,000 | 6 |
| 2008/01/10 | 110,000 | 110,000 | 105,000 | 105,000 | 7 |
| 2008/01/09 | 109,000 | 109,000 | 101,000 | 105,000 | 17 |
| 2008/01/08 | 99,000 | 105,000 | 99,000 | 105,000 | 3 |
| 2008/01/07 | 105,000 | 105,000 | 104,000 | 104,000 | 2 |
| 2008/01/04 | 98,000 | 98,000 | 98,000 | 98,000 | 4 |