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 |
|---|---|---|---|---|---|
| 2011/12/27 | 47,250 | 47,250 | 47,250 | 47,250 | 5 |
| 2011/12/26 | 51,300 | 51,300 | 48,500 | 48,500 | 10 |
| 2011/12/22 | 51,400 | 51,400 | 51,400 | 51,400 | 6 |
| 2011/12/21 | 50,100 | 51,400 | 50,100 | 51,400 | 25 |
| 2011/12/20 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2011/12/12 | 48,000 | 50,000 | 48,000 | 50,000 | 6 |
| 2011/12/05 | 47,100 | 47,100 | 47,100 | 47,100 | 5 |
| 2011/12/02 | 47,100 | 47,500 | 47,100 | 47,100 | 12 |
| 2011/12/01 | 47,100 | 47,100 | 47,100 | 47,100 | 10 |
| 2011/11/30 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/11/29 | 47,800 | 47,800 | 47,000 | 47,000 | 4 |
| 2011/11/28 | 47,100 | 47,100 | 47,100 | 47,100 | 4 |
| 2011/11/25 | 44,500 | 45,000 | 44,100 | 45,000 | 60 |
| 2011/11/24 | 44,900 | 44,900 | 44,200 | 44,200 | 3 |
| 2011/11/22 | 43,800 | 43,850 | 43,800 | 43,800 | 4 |
| 2011/11/21 | 43,600 | 43,600 | 43,600 | 43,600 | 2 |
| 2011/11/18 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/11/17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/11/16 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/11/15 | 45,200 | 45,200 | 45,000 | 45,000 | 2 |
| 2011/11/14 | 47,400 | 48,000 | 45,000 | 45,000 | 9 |
| 2011/11/11 | 45,000 | 47,400 | 45,000 | 47,400 | 6 |
| 2011/11/10 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2011/11/09 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2011/11/08 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/11/07 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/11/04 | 48,000 | 48,000 | 46,000 | 46,000 | 11 |
| 2011/11/02 | 48,200 | 48,200 | 48,200 | 48,200 | 6 |
| 2011/11/01 | 0 | 0 | 0 | 49,300 | 0 |
| 2011/10/31 | 0 | 0 | 0 | 49,300 | 0 |
| 2011/10/28 | 49,000 | 49,300 | 48,950 | 49,300 | 16 |
| 2011/10/27 | 49,000 | 49,000 | 49,000 | 49,000 | 5 |
| 2011/10/26 | 48,700 | 48,700 | 48,700 | 48,700 | 3 |
| 2011/10/25 | 48,550 | 48,950 | 48,000 | 48,000 | 13 |
| 2011/10/24 | 47,050 | 47,800 | 47,050 | 47,200 | 4 |
| 2011/10/21 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/10/20 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/10/19 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2011/10/18 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2011/10/17 | 46,500 | 46,500 | 45,000 | 45,000 | 3 |
| 2011/10/14 | 0 | 0 | 0 | 44,500 | 0 |
| 2011/10/13 | 0 | 0 | 0 | 43,500 | 0 |
| 2011/10/12 | 44,000 | 44,000 | 43,500 | 43,500 | 10 |
| 2011/10/11 | 41,900 | 44,000 | 41,900 | 44,000 | 5 |
| 2011/10/07 | 43,200 | 44,000 | 43,200 | 44,000 | 4 |
| 2011/10/06 | 0 | 0 | 0 | 45,200 | 0 |
| 2011/10/05 | 45,200 | 45,200 | 45,200 | 45,200 | 1 |
| 2011/10/04 | 46,600 | 46,600 | 46,600 | 46,600 | 1 |
| 2011/10/03 | 46,300 | 46,300 | 46,300 | 46,300 | 2 |
| 2011/09/30 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/09/29 | 46,000 | 46,000 | 46,000 | 46,000 | 10 |
| 2011/09/28 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2011/09/27 | 47,700 | 47,700 | 47,700 | 47,700 | 3 |
| 2011/09/26 | 47,800 | 48,000 | 47,000 | 47,000 | 5 |
| 2011/09/22 | 47,300 | 47,500 | 46,600 | 47,500 | 11 |
| 2011/09/21 | 44,700 | 44,700 | 44,400 | 44,400 | 4 |
| 2011/09/20 | 44,600 | 44,600 | 44,600 | 44,600 | 3 |
| 2011/09/16 | 44,600 | 44,600 | 44,600 | 44,600 | 1 |
| 2011/09/15 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2011/09/14 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/09/13 | 46,750 | 46,750 | 46,000 | 46,000 | 2 |
| 2011/09/12 | 48,850 | 48,850 | 48,850 | 48,850 | 2 |
| 2011/09/09 | 0 | 0 | 0 | 48,950 | 0 |
| 2011/09/08 | 48,500 | 48,950 | 48,500 | 48,950 | 2 |
| 2011/09/07 | 0 | 0 | 0 | 46,100 | 0 |
| 2011/09/06 | 46,100 | 46,100 | 46,100 | 46,100 | 2 |
| 2011/09/05 | 0 | 0 | 0 | 46,600 | 0 |
| 2011/09/02 | 51,500 | 52,500 | 46,600 | 46,600 | 15 |
| 2011/09/01 | 48,300 | 51,500 | 48,300 | 51,500 | 4 |
| 2011/08/31 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/08/30 | 0 | 0 | 0 | 51,500 | 0 |
| 2011/08/29 | 51,500 | 51,500 | 51,500 | 51,500 | 7 |
| 2011/08/26 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2011/08/25 | 52,000 | 53,000 | 51,500 | 51,500 | 11 |
| 2011/08/24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/08/23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/08/22 | 48,100 | 48,100 | 48,000 | 48,000 | 16 |
| 2011/08/19 | 0 | 0 | 0 | 48,950 | 0 |
| 2011/08/18 | 48,000 | 48,950 | 48,000 | 48,950 | 15 |
| 2011/08/17 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2011/08/16 | 47,900 | 47,900 | 47,900 | 47,900 | 12 |
| 2011/08/15 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2011/08/12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2011/08/11 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/08/10 | 47,000 | 47,000 | 47,000 | 47,000 | 16 |
| 2011/08/09 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2011/08/08 | 0 | 0 | 0 | 50,900 | 0 |
| 2011/08/05 | 0 | 0 | 0 | 50,900 | 0 |
| 2011/08/04 | 0 | 0 | 0 | 50,900 | 0 |
| 2011/08/03 | 49,650 | 50,900 | 49,650 | 50,900 | 13 |
| 2011/08/02 | 0 | 0 | 0 | 47,550 | 0 |
| 2011/08/01 | 47,550 | 47,550 | 47,550 | 47,550 | 2 |
| 2011/07/29 | 47,550 | 47,550 | 47,550 | 47,550 | 3 |
| 2011/07/28 | 47,550 | 47,550 | 47,550 | 47,550 | 1 |
| 2011/07/27 | 49,600 | 49,650 | 49,600 | 49,650 | 12 |
| 2011/07/26 | 49,850 | 49,850 | 49,200 | 49,200 | 7 |
| 2011/07/25 | 47,750 | 49,850 | 47,750 | 49,850 | 11 |
| 2011/07/22 | 47,500 | 47,500 | 47,050 | 47,050 | 4 |
| 2011/07/21 | 47,450 | 47,500 | 47,450 | 47,500 | 4 |
| 2011/07/20 | 0 | 0 | 0 | 47,050 | 0 |
| 2011/07/19 | 0 | 0 | 0 | 47,050 | 0 |
| 2011/07/15 | 47,050 | 47,050 | 47,050 | 47,050 | 6 |
| 2011/07/14 | 0 | 0 | 0 | 48,450 | 0 |
| 2011/07/13 | 0 | 0 | 0 | 48,450 | 0 |
| 2011/07/12 | 0 | 0 | 0 | 48,450 | 0 |
| 2011/07/11 | 49,050 | 49,050 | 46,800 | 48,450 | 12 |
| 2011/07/08 | 0 | 0 | 0 | 47,650 | 0 |
| 2011/07/07 | 0 | 0 | 0 | 47,650 | 0 |
| 2011/07/06 | 46,500 | 47,650 | 46,500 | 47,650 | 2 |
| 2011/07/05 | 47,700 | 47,700 | 47,700 | 47,700 | 2 |
| 2011/07/04 | 0 | 0 | 0 | 48,400 | 0 |
| 2011/07/01 | 48,400 | 48,400 | 48,400 | 48,400 | 1 |
| 2011/06/30 | 54,000 | 54,000 | 47,150 | 47,700 | 49 |
| 2011/06/29 | 48,400 | 48,400 | 47,000 | 47,500 | 14 |
| 2011/06/28 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/06/27 | 54,000 | 54,000 | 53,800 | 54,000 | 16 |
| 2011/06/24 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2011/06/23 | 51,000 | 52,000 | 50,500 | 50,500 | 4 |
| 2011/06/22 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2011/06/21 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2011/06/20 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2011/06/17 | 48,100 | 48,100 | 48,100 | 48,100 | 1 |
| 2011/06/16 | 48,100 | 48,100 | 48,100 | 48,100 | 4 |
| 2011/06/15 | 48,100 | 48,100 | 48,100 | 48,100 | 5 |
| 2011/06/14 | 48,200 | 48,200 | 48,000 | 48,000 | 2 |
| 2011/06/13 | 48,100 | 50,000 | 48,100 | 50,000 | 8 |
| 2011/06/10 | 48,600 | 48,700 | 48,600 | 48,700 | 3 |
| 2011/06/09 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2011/06/08 | 0 | 0 | 0 | 48,200 | 0 |
| 2011/06/07 | 48,500 | 48,500 | 48,100 | 48,200 | 4 |
| 2011/06/06 | 50,300 | 50,300 | 49,900 | 49,900 | 11 |
| 2011/06/03 | 49,400 | 51,000 | 49,400 | 50,900 | 4 |
| 2011/06/02 | 52,400 | 52,400 | 52,400 | 52,400 | 9 |
| 2011/06/01 | 53,200 | 53,300 | 52,000 | 53,300 | 8 |
| 2011/05/31 | 51,500 | 51,500 | 50,500 | 51,200 | 34 |
| 2011/05/30 | 54,500 | 54,500 | 52,100 | 52,100 | 10 |
| 2011/05/27 | 50,200 | 55,000 | 50,200 | 50,500 | 40 |
| 2011/05/26 | 50,300 | 51,300 | 50,200 | 50,300 | 25 |
| 2011/05/25 | 57,800 | 57,800 | 50,000 | 51,000 | 113 |
| 2011/05/24 | 55,100 | 58,000 | 54,000 | 57,500 | 204 |
| 2011/05/23 | 56,800 | 64,000 | 56,800 | 64,000 | 205 |
| 2011/05/20 | 47,700 | 54,000 | 47,700 | 54,000 | 81 |
| 2011/05/19 | 47,300 | 52,400 | 46,300 | 47,000 | 39 |
| 2011/05/18 | 47,300 | 47,300 | 44,000 | 45,400 | 41 |
| 2011/05/17 | 48,350 | 48,350 | 47,250 | 47,250 | 6 |
| 2011/05/16 | 49,000 | 49,000 | 48,000 | 49,000 | 4 |
| 2011/05/13 | 50,700 | 52,500 | 47,000 | 49,000 | 38 |
| 2011/05/12 | 51,500 | 55,500 | 51,500 | 55,500 | 9 |
| 2011/05/11 | 55,000 | 61,900 | 51,100 | 52,000 | 97 |
| 2011/05/10 | 49,200 | 50,000 | 49,200 | 50,000 | 3 |
| 2011/05/09 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/05/06 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2011/05/02 | 51,000 | 51,000 | 48,200 | 48,200 | 17 |
| 2011/04/28 | 48,300 | 52,000 | 48,300 | 52,000 | 18 |
| 2011/04/27 | 49,200 | 49,200 | 49,100 | 49,100 | 3 |
| 2011/04/26 | 49,200 | 51,300 | 47,800 | 49,200 | 10 |
| 2011/04/25 | 48,450 | 48,500 | 48,450 | 48,500 | 10 |
| 2011/04/22 | 47,600 | 48,500 | 47,600 | 48,500 | 4 |
| 2011/04/21 | 48,000 | 48,000 | 47,200 | 47,200 | 6 |
| 2011/04/20 | 47,000 | 49,000 | 47,000 | 48,100 | 25 |
| 2011/04/19 | 47,000 | 47,100 | 47,000 | 47,000 | 10 |
| 2011/04/18 | 46,000 | 47,800 | 45,750 | 46,000 | 18 |
| 2011/04/15 | 45,500 | 45,500 | 45,500 | 45,500 | 8 |
| 2011/04/14 | 45,400 | 45,650 | 44,250 | 44,300 | 17 |
| 2011/04/13 | 44,700 | 46,800 | 44,700 | 46,800 | 5 |
| 2011/04/12 | 46,300 | 49,400 | 46,300 | 47,500 | 29 |
| 2011/04/11 | 46,500 | 46,500 | 46,500 | 46,500 | 6 |
| 2011/04/08 | 46,100 | 46,500 | 46,100 | 46,500 | 5 |
| 2011/04/07 | 44,200 | 44,200 | 44,200 | 44,200 | 1 |
| 2011/04/06 | 46,000 | 46,000 | 45,500 | 45,500 | 7 |
| 2011/04/05 | 46,000 | 46,100 | 46,000 | 46,000 | 23 |
| 2011/04/04 | 46,350 | 46,350 | 46,350 | 46,350 | 2 |
| 2011/04/01 | 45,600 | 45,600 | 45,600 | 45,600 | 1 |
| 2011/03/31 | 45,300 | 46,000 | 45,200 | 45,200 | 28 |
| 2011/03/30 | 47,300 | 48,500 | 45,200 | 45,200 | 26 |
| 2011/03/29 | 48,000 | 48,000 | 45,200 | 45,200 | 15 |
| 2011/03/28 | 48,600 | 48,600 | 47,750 | 48,000 | 17 |
| 2011/03/25 | 49,600 | 49,600 | 48,200 | 49,600 | 21 |
| 2011/03/24 | 47,850 | 48,900 | 47,850 | 48,900 | 4 |
| 2011/03/23 | 49,800 | 49,800 | 47,500 | 48,500 | 26 |
| 2011/03/22 | 50,900 | 51,000 | 49,950 | 50,000 | 77 |
| 2011/03/18 | 44,400 | 45,000 | 42,900 | 45,000 | 21 |
| 2011/03/17 | 36,500 | 39,100 | 36,000 | 38,800 | 12 |
| 2011/03/16 | 33,200 | 39,000 | 33,200 | 37,900 | 25 |
| 2011/03/15 | 42,300 | 42,300 | 35,300 | 35,300 | 25 |
| 2011/03/14 | 42,300 | 42,300 | 42,300 | 42,300 | 44 |
| 2011/03/11 | 50,300 | 52,000 | 49,200 | 49,300 | 26 |
| 2011/03/10 | 56,000 | 56,000 | 47,900 | 52,000 | 109 |
| 2011/03/09 | 58,000 | 58,000 | 56,000 | 57,900 | 48 |
| 2011/03/08 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/03/07 | 59,000 | 60,000 | 59,000 | 60,000 | 6 |
| 2011/03/04 | 59,200 | 60,200 | 58,000 | 59,000 | 34 |
| 2011/03/03 | 58,500 | 62,500 | 58,000 | 60,000 | 21 |
| 2011/03/02 | 60,900 | 61,700 | 58,500 | 58,500 | 52 |
| 2011/03/01 | 57,800 | 63,000 | 57,800 | 61,900 | 72 |
| 2011/02/28 | 56,500 | 58,000 | 56,300 | 56,500 | 40 |
| 2011/02/25 | 58,500 | 59,000 | 55,700 | 59,000 | 129 |
| 2011/02/24 | 60,900 | 62,500 | 56,900 | 62,500 | 71 |
| 2011/02/23 | 59,900 | 72,500 | 57,500 | 66,900 | 312 |
| 2011/02/22 | 64,400 | 64,400 | 62,400 | 64,400 | 333 |
| 2011/02/21 | 54,400 | 54,400 | 54,400 | 54,400 | 6 |
| 2011/02/18 | 42,700 | 47,400 | 42,100 | 47,400 | 31 |
| 2011/02/17 | 46,200 | 46,200 | 42,050 | 42,050 | 18 |
| 2011/02/16 | 47,200 | 47,200 | 45,000 | 45,800 | 20 |
| 2011/02/15 | 48,600 | 48,600 | 44,400 | 44,400 | 34 |
| 2011/02/14 | 60,500 | 60,500 | 47,400 | 48,500 | 220 |
| 2011/02/10 | 44,900 | 50,500 | 44,900 | 50,500 | 56 |
| 2011/02/09 | 36,900 | 43,500 | 36,500 | 43,500 | 54 |
| 2011/02/08 | 35,000 | 36,500 | 35,000 | 36,500 | 7 |
| 2011/02/07 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/02/04 | 34,900 | 34,900 | 34,900 | 34,900 | 56 |
| 2011/02/03 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2011/02/02 | 35,000 | 35,500 | 34,000 | 34,000 | 10 |
| 2011/02/01 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/01/31 | 0 | 0 | 0 | 34,900 | 0 |
| 2011/01/28 | 0 | 0 | 0 | 34,900 | 0 |
| 2011/01/27 | 34,900 | 34,900 | 34,900 | 34,900 | 4 |
| 2011/01/26 | 34,400 | 34,400 | 34,000 | 34,000 | 4 |
| 2011/01/25 | 33,200 | 34,900 | 33,200 | 33,700 | 11 |
| 2011/01/24 | 32,000 | 32,000 | 31,100 | 31,800 | 3 |
| 2011/01/21 | 30,100 | 32,000 | 30,100 | 32,000 | 4 |
| 2011/01/20 | 0 | 0 | 0 | 30,200 | 0 |
| 2011/01/19 | 0 | 0 | 0 | 30,200 | 0 |
| 2011/01/18 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2011/01/17 | 0 | 0 | 0 | 30,000 | 0 |
| 2011/01/14 | 30,800 | 30,800 | 30,000 | 30,000 | 11 |
| 2011/01/13 | 31,200 | 32,900 | 31,200 | 32,900 | 2 |
| 2011/01/12 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2011/01/11 | 0 | 0 | 0 | 31,700 | 0 |
| 2011/01/07 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2011/01/06 | 30,000 | 31,200 | 30,000 | 31,200 | 3 |
| 2011/01/05 | 30,000 | 30,300 | 30,000 | 30,300 | 2 |
| 2011/01/04 | 30,200 | 30,200 | 30,200 | 30,200 | 2 |