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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 32,300 | 0 |
| 2010/12/29 | 33,300 | 33,300 | 32,300 | 32,300 | 5 |
| 2010/12/28 | 34,400 | 34,700 | 34,400 | 34,700 | 3 |
| 2010/12/27 | 33,700 | 34,900 | 33,000 | 33,000 | 18 |
| 2010/12/24 | 35,100 | 35,100 | 33,000 | 33,000 | 15 |
| 2010/12/22 | 30,650 | 33,000 | 30,650 | 33,000 | 3 |
| 2010/12/21 | 30,600 | 30,600 | 30,600 | 30,600 | 1 |
| 2010/12/20 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2010/12/17 | 29,700 | 30,450 | 29,700 | 30,450 | 4 |
| 2010/12/16 | 28,300 | 28,300 | 28,300 | 28,300 | 2 |
| 2010/12/15 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/12/14 | 29,900 | 30,000 | 29,900 | 30,000 | 80 |
| 2010/12/13 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/12/08 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2010/12/07 | 28,400 | 28,400 | 28,400 | 28,400 | 5 |
| 2010/12/06 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/11/30 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2010/11/29 | 29,900 | 29,900 | 29,900 | 29,900 | 5 |
| 2010/11/26 | 29,400 | 29,400 | 29,400 | 29,400 | 9 |
| 2010/11/25 | 29,800 | 29,800 | 29,000 | 29,000 | 50 |
| 2010/11/24 | 28,700 | 29,800 | 28,700 | 29,800 | 120 |
| 2010/11/22 | 0 | 0 | 0 | 28,200 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 28,200 | 0 |
| 2010/11/18 | 28,200 | 28,200 | 28,200 | 28,200 | 1 |
| 2010/11/17 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/11/15 | 29,800 | 29,800 | 28,300 | 28,300 | 2 |
| 2010/11/12 | 0 | 0 | 0 | 27,800 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 27,800 | 0 |
| 2010/11/10 | 27,800 | 27,800 | 27,800 | 27,800 | 1 |
| 2010/11/09 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2010/11/08 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2010/11/05 | 29,900 | 30,400 | 29,900 | 30,400 | 6 |
| 2010/11/04 | 29,990 | 29,990 | 29,990 | 29,990 | 1 |
| 2010/11/02 | 0 | 0 | 0 | 29,990 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 29,990 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 29,990 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/10/27 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2010/10/26 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2010/10/25 | 29,900 | 30,400 | 29,000 | 30,400 | 16 |
| 2010/10/22 | 31,600 | 31,600 | 31,000 | 31,250 | 4 |
| 2010/10/21 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2010/10/20 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2010/10/19 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/08 | 29,520 | 30,000 | 29,520 | 30,000 | 2 |
| 2010/10/07 | 0 | 0 | 0 | 34,200 | 0 |
| 2010/10/06 | 34,200 | 34,200 | 34,200 | 34,200 | 10 |
| 2010/10/05 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/10/04 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2010/10/01 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/09/30 | 32,600 | 32,600 | 32,000 | 32,100 | 14 |
| 2010/09/29 | 0 | 0 | 0 | 34,750 | 0 |
| 2010/09/28 | 34,800 | 34,800 | 34,750 | 34,750 | 4 |
| 2010/09/27 | 36,600 | 36,600 | 35,000 | 35,000 | 5 |
| 2010/09/24 | 37,700 | 37,700 | 36,100 | 36,100 | 12 |
| 2010/09/22 | 36,000 | 36,300 | 36,000 | 36,300 | 2 |
| 2010/09/21 | 35,500 | 35,500 | 35,500 | 35,500 | 4 |
| 2010/09/17 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/09/16 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2010/09/15 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/13 | 36,100 | 36,100 | 34,000 | 34,000 | 2 |
| 2010/09/10 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 39,800 | 0 |
| 2010/09/03 | 36,100 | 39,800 | 36,100 | 39,800 | 2 |
| 2010/09/02 | 0 | 0 | 0 | 41,400 | 0 |
| 2010/09/01 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2010/08/31 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 41,400 | 0 |
| 2010/08/27 | 41,400 | 41,400 | 41,400 | 41,400 | 5 |
| 2010/08/26 | 37,800 | 40,000 | 37,800 | 40,000 | 5 |
| 2010/08/25 | 34,950 | 36,500 | 34,950 | 36,500 | 12 |
| 2010/08/24 | 36,000 | 36,000 | 36,000 | 36,000 | 5 |
| 2010/08/23 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/08/16 | 36,000 | 36,000 | 30,400 | 36,000 | 12 |
| 2010/08/13 | 0 | 0 | 0 | 36,200 | 0 |
| 2010/08/12 | 36,200 | 36,200 | 36,200 | 36,200 | 1 |
| 2010/08/11 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/08/09 | 35,800 | 35,800 | 35,800 | 35,800 | 2 |
| 2010/08/06 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/07/27 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2010/07/26 | 41,100 | 41,100 | 41,100 | 41,100 | 4 |
| 2010/07/23 | 39,000 | 39,000 | 39,000 | 39,000 | 10 |
| 2010/07/22 | 0 | 0 | 0 | 35,500 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 34,400 | 0 |
| 2010/07/20 | 34,400 | 34,400 | 34,400 | 34,400 | 3 |
| 2010/07/16 | 34,300 | 36,000 | 34,300 | 36,000 | 3 |
| 2010/07/15 | 36,900 | 36,900 | 35,000 | 35,000 | 4 |
| 2010/07/14 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/06/25 | 40,300 | 40,900 | 39,900 | 39,900 | 17 |
| 2010/06/24 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2010/06/23 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2010/06/22 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/15 | 35,000 | 35,000 | 35,000 | 35,000 | 9 |
| 2010/06/14 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/09 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2010/06/08 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 34,200 | 0 |
| 2010/06/03 | 34,200 | 34,200 | 34,200 | 34,200 | 2 |
| 2010/06/02 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2010/06/01 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/05/31 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2010/05/28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/05/27 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2010/05/26 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2010/05/25 | 41,800 | 44,450 | 40,000 | 40,000 | 12 |
| 2010/05/24 | 0 | 0 | 0 | 38,300 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 38,300 | 0 |
| 2010/05/20 | 38,300 | 38,300 | 38,300 | 38,300 | 2 |
| 2010/05/19 | 0 | 0 | 0 | 38,300 | 0 |
| 2010/05/18 | 38,300 | 38,300 | 38,300 | 38,300 | 2 |
| 2010/05/17 | 38,300 | 38,300 | 38,300 | 38,300 | 2 |
| 2010/05/14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2010/05/13 | 0 | 0 | 0 | 40,100 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 40,100 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 40,100 | 0 |
| 2010/05/10 | 41,200 | 41,200 | 40,100 | 40,100 | 5 |
| 2010/05/07 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 44,900 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 44,900 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 44,900 | 0 |
| 2010/04/27 | 44,800 | 44,900 | 44,800 | 44,900 | 7 |
| 2010/04/26 | 44,800 | 44,800 | 40,900 | 43,700 | 8 |
| 2010/04/23 | 39,800 | 45,000 | 39,800 | 45,000 | 26 |
| 2010/04/22 | 41,300 | 41,300 | 40,500 | 40,500 | 5 |
| 2010/04/21 | 41,000 | 41,650 | 41,000 | 41,300 | 9 |
| 2010/04/20 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2010/04/19 | 0 | 0 | 0 | 40,650 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 40,650 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 40,650 | 0 |
| 2010/04/14 | 40,650 | 40,650 | 40,650 | 40,650 | 10 |
| 2010/04/13 | 0 | 0 | 0 | 40,700 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 40,700 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 40,700 | 0 |
| 2010/04/08 | 40,000 | 40,700 | 40,000 | 40,700 | 2 |
| 2010/04/07 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/04/02 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/03/30 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2010/03/29 | 40,000 | 40,700 | 40,000 | 40,700 | 4 |
| 2010/03/26 | 41,400 | 41,400 | 41,400 | 41,400 | 3 |
| 2010/03/25 | 41,900 | 43,800 | 40,000 | 40,000 | 17 |
| 2010/03/24 | 39,000 | 44,000 | 39,000 | 44,000 | 4 |
| 2010/03/23 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2010/03/18 | 38,000 | 38,000 | 38,000 | 38,000 | 6 |
| 2010/03/17 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/03/15 | 38,600 | 38,600 | 38,000 | 38,000 | 2 |
| 2010/03/12 | 40,500 | 40,500 | 39,600 | 39,600 | 2 |
| 2010/03/11 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2010/03/10 | 43,600 | 43,600 | 40,800 | 40,800 | 2 |
| 2010/03/09 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2010/03/08 | 41,100 | 41,100 | 41,100 | 41,100 | 2 |
| 2010/03/04 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2010/03/03 | 39,050 | 42,500 | 39,050 | 42,500 | 6 |
| 2010/03/02 | 40,600 | 40,600 | 36,400 | 36,400 | 2 |
| 2010/03/01 | 42,700 | 42,700 | 37,100 | 37,100 | 8 |
| 2010/02/26 | 35,400 | 35,700 | 35,400 | 35,700 | 7 |
| 2010/02/25 | 35,000 | 35,500 | 34,000 | 35,500 | 12 |
| 2010/02/24 | 37,200 | 37,250 | 36,000 | 36,000 | 4 |
| 2010/02/23 | 38,000 | 38,000 | 37,000 | 37,000 | 8 |
| 2010/02/22 | 35,000 | 38,100 | 33,600 | 38,000 | 9 |
| 2010/02/19 | 31,600 | 31,600 | 31,600 | 31,600 | 1 |
| 2010/02/18 | 33,000 | 33,000 | 32,500 | 32,500 | 3 |
| 2010/02/17 | 31,050 | 31,050 | 31,050 | 31,050 | 3 |
| 2010/02/15 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2010/02/08 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2010/02/02 | 31,050 | 31,050 | 31,000 | 31,000 | 6 |
| 2010/02/01 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/01/29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2010/01/28 | 32,100 | 32,100 | 32,100 | 32,100 | 2 |
| 2010/01/27 | 32,100 | 32,100 | 32,100 | 32,100 | 4 |
| 2010/01/26 | 33,000 | 35,800 | 32,100 | 32,100 | 14 |
| 2010/01/25 | 33,000 | 33,000 | 32,100 | 32,100 | 14 |
| 2010/01/22 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2010/01/21 | 32,900 | 33,000 | 32,800 | 33,000 | 81 |
| 2010/01/12 | 29,500 | 29,500 | 29,000 | 29,000 | 2 |
| 2010/01/08 | 29,430 | 29,430 | 29,430 | 29,430 | 1 |
| 2010/01/07 | 33,400 | 33,400 | 33,400 | 33,400 | 5 |
| 2010/01/06 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/01/05 | 28,500 | 28,500 | 28,500 | 28,500 | 77 |