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 |
|---|---|---|---|---|---|
| 2009/12/30 | 28,120 | 28,500 | 28,120 | 28,500 | 3 |
| 2009/12/25 | 29,500 | 29,500 | 29,500 | 29,500 | 20 |
| 2009/12/24 | 29,500 | 29,550 | 29,500 | 29,550 | 10 |
| 2009/12/22 | 29,460 | 29,500 | 29,460 | 29,500 | 4 |
| 2009/12/16 | 28,230 | 28,230 | 28,230 | 28,230 | 1 |
| 2009/12/10 | 28,290 | 28,290 | 28,210 | 28,210 | 10 |
| 2009/12/09 | 28,560 | 28,560 | 28,260 | 28,260 | 9 |
| 2009/12/03 | 28,560 | 28,560 | 28,560 | 28,560 | 2 |
| 2009/12/02 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2009/11/30 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2009/11/27 | 29,600 | 29,600 | 29,500 | 29,500 | 8 |
| 2009/11/26 | 32,900 | 33,000 | 32,000 | 32,000 | 12 |
| 2009/11/25 | 29,600 | 32,500 | 29,600 | 32,500 | 11 |
| 2009/11/24 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2009/11/20 | 32,000 | 32,000 | 30,000 | 30,000 | 9 |
| 2009/11/19 | 30,350 | 30,350 | 30,350 | 30,350 | 1 |
| 2009/11/18 | 30,650 | 30,650 | 30,650 | 30,650 | 1 |
| 2009/11/17 | 30,650 | 30,650 | 30,650 | 30,650 | 1 |
| 2009/11/16 | 32,850 | 32,850 | 32,850 | 32,850 | 1 |
| 2009/11/12 | 30,300 | 30,300 | 30,300 | 30,300 | 2 |
| 2009/11/10 | 30,450 | 30,450 | 30,050 | 30,050 | 7 |
| 2009/11/04 | 33,800 | 33,800 | 33,800 | 33,800 | 2 |
| 2009/10/28 | 31,850 | 32,000 | 31,850 | 31,850 | 9 |
| 2009/10/27 | 35,800 | 35,800 | 35,800 | 35,800 | 12 |
| 2009/10/26 | 35,000 | 35,000 | 31,800 | 31,800 | 6 |
| 2009/10/23 | 34,950 | 34,950 | 34,950 | 34,950 | 15 |
| 2009/10/19 | 28,640 | 28,640 | 28,630 | 28,630 | 2 |
| 2009/10/16 | 28,900 | 29,100 | 28,900 | 29,100 | 21 |
| 2009/10/15 | 28,300 | 28,610 | 28,300 | 28,610 | 5 |
| 2009/10/08 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2009/10/07 | 30,000 | 30,000 | 29,350 | 29,350 | 5 |
| 2009/10/02 | 29,100 | 29,400 | 29,100 | 29,400 | 2 |
| 2009/09/29 | 36,000 | 36,000 | 36,000 | 36,000 | 6 |
| 2009/09/28 | 35,400 | 35,400 | 35,400 | 35,400 | 6 |
| 2009/09/25 | 35,500 | 35,500 | 35,500 | 35,500 | 12 |
| 2009/09/24 | 28,500 | 31,500 | 28,500 | 31,500 | 5 |
| 2009/09/17 | 28,010 | 28,400 | 28,010 | 28,400 | 2 |
| 2009/09/16 | 31,700 | 31,700 | 27,700 | 28,400 | 8 |
| 2009/09/15 | 33,200 | 33,200 | 29,800 | 29,800 | 4 |
| 2009/09/14 | 32,350 | 34,000 | 32,350 | 33,400 | 9 |
| 2009/09/11 | 29,200 | 32,200 | 29,200 | 32,000 | 10 |
| 2009/09/10 | 25,620 | 29,200 | 25,620 | 29,200 | 15 |
| 2009/09/09 | 25,900 | 25,900 | 25,900 | 25,900 | 3 |
| 2009/09/08 | 28,500 | 28,500 | 28,500 | 28,500 | 3 |
| 2009/09/07 | 27,500 | 27,500 | 26,000 | 26,000 | 8 |
| 2009/09/04 | 27,400 | 27,500 | 27,400 | 27,500 | 4 |
| 2009/09/03 | 25,400 | 25,400 | 25,400 | 25,400 | 2 |
| 2009/08/27 | 28,500 | 28,500 | 28,500 | 28,500 | 7 |
| 2009/08/26 | 27,900 | 28,110 | 27,900 | 28,100 | 9 |
| 2009/08/25 | 27,900 | 27,900 | 27,700 | 27,700 | 19 |
| 2009/08/24 | 27,000 | 27,500 | 27,000 | 27,500 | 11 |
| 2009/08/21 | 26,600 | 27,000 | 26,500 | 27,000 | 7 |
| 2009/08/14 | 27,600 | 27,600 | 27,000 | 27,600 | 10 |
| 2009/08/13 | 29,000 | 29,000 | 27,200 | 27,900 | 13 |
| 2009/08/12 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2009/08/11 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/08/10 | 29,300 | 29,300 | 29,300 | 29,300 | 2 |
| 2009/08/07 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/08/04 | 28,800 | 28,800 | 28,800 | 28,800 | 1 |
| 2009/08/03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2009/07/31 | 29,790 | 29,790 | 29,000 | 29,000 | 6 |
| 2009/07/30 | 29,490 | 29,490 | 29,490 | 29,490 | 3 |
| 2009/07/29 | 29,950 | 29,950 | 29,950 | 29,950 | 8 |
| 2009/07/28 | 29,950 | 29,980 | 29,950 | 29,950 | 15 |
| 2009/07/27 | 27,900 | 29,400 | 27,900 | 29,400 | 9 |
| 2009/07/24 | 29,990 | 30,000 | 28,500 | 28,500 | 17 |
| 2009/07/23 | 29,510 | 30,000 | 29,510 | 30,000 | 13 |
| 2009/07/16 | 26,500 | 26,500 | 26,500 | 26,500 | 2 |
| 2009/07/15 | 26,060 | 26,060 | 26,000 | 26,000 | 4 |
| 2009/07/14 | 25,210 | 25,800 | 25,210 | 25,800 | 4 |
| 2009/07/13 | 25,810 | 25,810 | 25,810 | 25,810 | 2 |
| 2009/07/10 | 25,700 | 25,810 | 25,700 | 25,810 | 3 |
| 2009/07/09 | 25,600 | 25,600 | 25,600 | 25,600 | 1 |
| 2009/07/08 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/07/07 | 27,400 | 27,400 | 27,400 | 27,400 | 1 |
| 2009/07/03 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2009/07/02 | 27,200 | 28,010 | 27,200 | 28,000 | 16 |
| 2009/07/01 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2009/06/30 | 28,210 | 28,300 | 28,210 | 28,300 | 2 |
| 2009/06/29 | 28,300 | 29,000 | 28,110 | 28,110 | 13 |
| 2009/06/26 | 28,400 | 28,900 | 28,200 | 28,900 | 22 |
| 2009/06/25 | 29,500 | 29,800 | 28,600 | 29,000 | 26 |
| 2009/06/24 | 31,550 | 31,550 | 31,550 | 31,550 | 55 |
| 2009/06/23 | 28,300 | 28,510 | 28,100 | 28,510 | 40 |
| 2009/06/22 | 31,000 | 31,000 | 31,000 | 31,000 | 37 |
| 2009/06/19 | 26,500 | 28,000 | 26,500 | 28,000 | 34 |
| 2009/06/18 | 25,850 | 25,850 | 24,700 | 25,000 | 40 |
| 2009/06/17 | 25,900 | 26,750 | 25,900 | 26,750 | 20 |
| 2009/06/16 | 26,700 | 27,700 | 26,500 | 27,700 | 21 |
| 2009/06/15 | 27,200 | 28,200 | 27,200 | 28,200 | 25 |
| 2009/06/12 | 29,900 | 29,900 | 29,000 | 29,000 | 5 |
| 2009/06/11 | 28,000 | 29,990 | 28,000 | 29,990 | 23 |
| 2009/06/10 | 27,000 | 29,900 | 27,000 | 29,800 | 10 |
| 2009/06/09 | 29,990 | 29,990 | 29,990 | 29,990 | 1 |
| 2009/06/08 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2009/06/05 | 30,450 | 30,500 | 30,450 | 30,500 | 4 |
| 2009/06/04 | 30,500 | 30,500 | 30,000 | 30,500 | 5 |
| 2009/06/03 | 31,100 | 31,100 | 30,500 | 30,500 | 4 |
| 2009/06/02 | 34,950 | 35,000 | 31,500 | 32,500 | 11 |
| 2009/06/01 | 35,500 | 35,500 | 35,500 | 35,500 | 2 |
| 2009/05/29 | 34,100 | 34,100 | 34,100 | 34,100 | 1 |
| 2009/05/27 | 32,800 | 32,800 | 32,500 | 32,500 | 12 |
| 2009/05/26 | 36,000 | 36,000 | 36,000 | 36,000 | 6 |
| 2009/05/25 | 35,600 | 36,000 | 35,600 | 36,000 | 17 |
| 2009/05/21 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/05/15 | 31,000 | 31,000 | 30,000 | 30,000 | 4 |
| 2009/05/12 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/05/08 | 33,600 | 33,600 | 33,600 | 33,600 | 1 |
| 2009/04/30 | 34,100 | 34,100 | 34,100 | 34,100 | 1 |
| 2009/04/28 | 37,900 | 37,900 | 37,900 | 37,900 | 6 |
| 2009/04/27 | 34,200 | 34,500 | 34,200 | 34,500 | 7 |
| 2009/04/24 | 37,000 | 37,000 | 34,200 | 34,200 | 35 |
| 2009/04/23 | 34,000 | 34,000 | 34,000 | 34,000 | 4 |
| 2009/04/22 | 32,000 | 32,000 | 30,300 | 30,300 | 6 |
| 2009/04/21 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
| 2009/04/20 | 28,100 | 28,100 | 28,000 | 28,000 | 2 |
| 2009/04/16 | 34,800 | 34,800 | 30,000 | 30,000 | 30 |
| 2009/04/14 | 28,200 | 28,200 | 28,200 | 28,200 | 3 |
| 2009/04/13 | 22,210 | 22,210 | 22,210 | 22,210 | 1 |
| 2009/04/10 | 21,700 | 22,200 | 21,700 | 22,200 | 4 |
| 2009/04/09 | 23,400 | 23,400 | 23,400 | 23,400 | 4 |
| 2009/04/08 | 24,600 | 24,600 | 24,600 | 24,600 | 1 |
| 2009/04/07 | 28,000 | 28,000 | 24,600 | 24,600 | 14 |
| 2009/04/03 | 27,600 | 27,600 | 27,600 | 27,600 | 1 |
| 2009/04/02 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2009/04/01 | 25,300 | 25,300 | 25,300 | 25,300 | 1 |
| 2009/03/31 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/03/30 | 35,000 | 35,000 | 32,000 | 32,000 | 3 |
| 2009/03/27 | 32,200 | 36,000 | 32,200 | 36,000 | 45 |
| 2009/03/26 | 29,600 | 30,200 | 29,600 | 30,200 | 60 |
| 2009/03/25 | 24,200 | 24,200 | 24,200 | 24,200 | 3 |
| 2009/03/24 | 21,200 | 21,200 | 21,200 | 21,200 | 1 |
| 2009/03/23 | 17,220 | 19,200 | 17,000 | 19,200 | 23 |
| 2009/03/19 | 17,010 | 17,200 | 17,010 | 17,200 | 4 |
| 2009/03/18 | 16,400 | 17,400 | 16,400 | 17,400 | 25 |
| 2009/03/17 | 17,800 | 17,800 | 17,800 | 17,800 | 5 |
| 2009/03/16 | 19,800 | 19,800 | 19,800 | 19,800 | 4 |
| 2009/03/13 | 22,800 | 22,800 | 22,800 | 22,800 | 2 |
| 2009/03/12 | 25,800 | 25,800 | 25,800 | 25,800 | 2 |
| 2009/03/10 | 26,700 | 26,700 | 26,700 | 26,700 | 3 |
| 2009/03/04 | 29,700 | 29,700 | 29,700 | 29,700 | 6 |
| 2009/03/02 | 38,400 | 38,400 | 32,500 | 32,500 | 8 |
| 2009/02/27 | 36,000 | 36,000 | 36,000 | 36,000 | 19 |
| 2009/02/26 | 32,000 | 32,000 | 32,000 | 32,000 | 10 |
| 2009/02/25 | 34,500 | 34,500 | 27,500 | 28,700 | 63 |
| 2009/02/24 | 30,000 | 30,500 | 30,000 | 30,500 | 4 |
| 2009/02/23 | 29,200 | 29,500 | 28,100 | 29,500 | 7 |
| 2009/02/19 | 30,000 | 30,000 | 30,000 | 30,000 | 4 |
| 2009/02/05 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/02/02 | 29,300 | 29,300 | 29,300 | 29,300 | 2 |
| 2009/01/30 | 32,800 | 32,800 | 32,800 | 32,800 | 9 |
| 2009/01/29 | 26,800 | 29,800 | 26,800 | 29,800 | 8 |
| 2009/01/28 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/01/27 | 32,000 | 32,000 | 32,000 | 32,000 | 17 |
| 2009/01/26 | 30,900 | 30,900 | 28,700 | 28,700 | 20 |
| 2009/01/23 | 28,000 | 28,000 | 28,000 | 28,000 | 29 |
| 2009/01/22 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2009/01/21 | 22,220 | 23,720 | 22,220 | 23,720 | 17 |
| 2009/01/20 | 21,970 | 22,620 | 21,970 | 22,620 | 8 |
| 2009/01/19 | 21,100 | 24,120 | 20,520 | 24,120 | 21 |
| 2009/01/16 | 22,800 | 22,800 | 22,800 | 22,800 | 29 |
| 2009/01/15 | 25,800 | 25,800 | 25,800 | 25,800 | 10 |
| 2009/01/14 | 28,800 | 28,800 | 28,800 | 28,800 | 13 |
| 2009/01/13 | 26,800 | 32,800 | 26,800 | 32,800 | 58 |
| 2009/01/09 | 28,900 | 30,900 | 28,900 | 29,500 | 20 |
| 2009/01/08 | 35,700 | 36,000 | 30,500 | 30,900 | 76 |
| 2009/01/07 | 27,000 | 28,300 | 27,000 | 28,300 | 15 |
| 2009/01/06 | 35,800 | 35,800 | 31,000 | 31,000 | 5 |
| 2009/01/05 | 35,000 | 35,000 | 35,000 | 35,000 | 12 |