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 |
|---|---|---|---|---|---|
| 2012/12/28 | 192 | 192 | 182 | 186 | 18,200 |
| 2012/12/27 | 177 | 203 | 175 | 188 | 94,600 |
| 2012/12/26 | 190 | 199 | 155 | 175 | 110,200 |
| 2012/12/26 | 1 -> 1,000.00 分割 | ||||
| 2012/12/25 | 181,000 | 205,000 | 181,000 | 194,000 | 100 |
| 2012/12/21 | 175,000 | 180,800 | 175,000 | 180,800 | 26 |
| 2012/12/20 | 173,000 | 175,000 | 171,300 | 175,000 | 12 |
| 2012/12/19 | 175,100 | 176,000 | 171,300 | 171,300 | 18 |
| 2012/12/18 | 174,200 | 177,000 | 170,600 | 177,000 | 21 |
| 2012/12/17 | 175,000 | 180,900 | 174,000 | 174,100 | 21 |
| 2012/12/14 | 172,500 | 173,900 | 171,000 | 173,900 | 15 |
| 2012/12/13 | 172,000 | 175,000 | 170,000 | 173,500 | 18 |
| 2012/12/12 | 172,500 | 174,000 | 169,600 | 174,000 | 9 |
| 2012/12/11 | 171,800 | 175,700 | 171,700 | 173,500 | 15 |
| 2012/12/10 | 184,500 | 184,500 | 175,000 | 175,700 | 33 |
| 2012/12/07 | 171,500 | 179,800 | 168,200 | 175,700 | 40 |
| 2012/12/06 | 175,000 | 176,000 | 166,000 | 171,300 | 55 |
| 2012/12/05 | 173,500 | 182,000 | 171,000 | 171,000 | 63 |
| 2012/12/04 | 175,000 | 179,000 | 170,000 | 172,500 | 99 |
| 2012/12/03 | 187,700 | 196,900 | 176,500 | 185,000 | 100 |
| 2012/11/30 | 202,000 | 219,000 | 195,000 | 203,900 | 67 |
| 2012/11/29 | 233,000 | 250,000 | 205,000 | 206,000 | 533 |
| 2012/11/28 | 203,000 | 203,000 | 203,000 | 203,000 | 219 |
| 2012/11/27 | 163,000 | 163,000 | 163,000 | 163,000 | 63 |
| 2012/11/26 | 123,100 | 133,000 | 123,000 | 133,000 | 7 |
| 2012/11/22 | 120,500 | 126,500 | 120,500 | 122,500 | 7 |
| 2012/11/21 | 123,700 | 124,100 | 118,200 | 120,500 | 20 |
| 2012/11/20 | 125,600 | 125,600 | 125,600 | 125,600 | 1 |
| 2012/11/19 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2012/11/16 | 122,100 | 125,100 | 122,100 | 125,000 | 4 |
| 2012/11/15 | 131,000 | 131,000 | 121,000 | 121,000 | 27 |
| 2012/11/14 | 131,000 | 131,000 | 130,000 | 131,000 | 6 |
| 2012/11/13 | 135,000 | 138,000 | 135,000 | 138,000 | 3 |
| 2012/11/12 | 140,000 | 140,000 | 131,000 | 135,000 | 12 |
| 2012/11/09 | 141,000 | 150,000 | 141,000 | 141,000 | 16 |
| 2012/11/08 | 145,000 | 145,000 | 145,000 | 145,000 | 5 |
| 2012/11/07 | 142,700 | 148,000 | 142,700 | 145,500 | 9 |
| 2012/11/06 | 134,400 | 135,100 | 134,400 | 134,500 | 8 |
| 2012/11/05 | 125,500 | 130,100 | 125,500 | 130,000 | 6 |
| 2012/11/01 | 121,100 | 122,000 | 121,100 | 122,000 | 2 |
| 2012/10/31 | 122,000 | 123,000 | 122,000 | 123,000 | 2 |
| 2012/10/30 | 119,600 | 119,800 | 119,600 | 119,800 | 7 |
| 2012/10/29 | 117,800 | 125,000 | 117,800 | 125,000 | 10 |
| 2012/10/26 | 115,100 | 116,200 | 114,500 | 115,600 | 10 |
| 2012/10/25 | 120,900 | 120,900 | 120,900 | 120,900 | 5 |
| 2012/10/24 | 119,000 | 122,000 | 119,000 | 122,000 | 6 |
| 2012/10/23 | 118,100 | 119,000 | 113,000 | 117,000 | 35 |
| 2012/10/18 | 118,100 | 118,100 | 118,000 | 118,000 | 7 |
| 2012/10/16 | 113,900 | 121,000 | 105,600 | 121,000 | 49 |
| 2012/10/15 | 117,700 | 117,700 | 113,700 | 113,700 | 7 |
| 2012/10/12 | 116,500 | 116,500 | 116,000 | 116,000 | 2 |
| 2012/10/10 | 120,000 | 120,000 | 119,500 | 119,500 | 3 |
| 2012/10/05 | 123,500 | 128,000 | 117,200 | 120,000 | 19 |
| 2012/10/04 | 125,900 | 125,900 | 125,000 | 125,000 | 3 |
| 2012/10/03 | 126,100 | 126,100 | 126,100 | 126,100 | 1 |
| 2012/10/02 | 126,500 | 126,500 | 126,500 | 126,500 | 1 |
| 2012/09/28 | 128,000 | 128,000 | 128,000 | 128,000 | 2 |
| 2012/09/27 | 127,500 | 127,500 | 127,500 | 127,500 | 2 |
| 2012/09/26 | 131,800 | 131,800 | 127,500 | 127,500 | 6 |
| 2012/09/25 | 127,000 | 128,900 | 127,000 | 128,900 | 4 |
| 2012/09/24 | 133,000 | 133,000 | 130,000 | 130,000 | 7 |
| 2012/09/21 | 137,000 | 137,000 | 129,500 | 132,100 | 7 |
| 2012/09/20 | 147,000 | 147,000 | 140,000 | 140,000 | 5 |
| 2012/09/19 | 150,000 | 150,000 | 148,000 | 148,000 | 8 |
| 2012/09/18 | 133,000 | 151,000 | 133,000 | 151,000 | 13 |
| 2012/09/14 | 120,400 | 127,000 | 120,300 | 127,000 | 7 |
| 2012/09/13 | 121,000 | 124,000 | 121,000 | 124,000 | 4 |
| 2012/09/12 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2012/09/11 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2012/09/10 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2012/09/07 | 130,000 | 130,000 | 130,000 | 130,000 | 3 |
| 2012/09/04 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2012/08/28 | 132,800 | 132,800 | 132,800 | 132,800 | 1 |
| 2012/08/27 | 136,400 | 136,400 | 129,900 | 129,900 | 6 |
| 2012/08/24 | 134,000 | 136,400 | 134,000 | 136,400 | 8 |
| 2012/08/23 | 134,000 | 134,000 | 134,000 | 134,000 | 6 |
| 2012/08/22 | 131,000 | 132,000 | 130,000 | 132,000 | 5 |
| 2012/08/21 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2012/08/20 | 132,000 | 132,100 | 132,000 | 132,100 | 2 |
| 2012/08/17 | 149,000 | 149,000 | 126,000 | 131,000 | 23 |
| 2012/08/15 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2012/08/09 | 151,000 | 151,000 | 151,000 | 151,000 | 4 |
| 2012/08/07 | 149,800 | 149,800 | 149,800 | 149,800 | 1 |
| 2012/08/06 | 150,000 | 150,000 | 146,000 | 146,000 | 7 |
| 2012/08/03 | 148,000 | 151,000 | 148,000 | 150,000 | 10 |
| 2012/08/01 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2012/07/31 | 153,000 | 153,000 | 150,000 | 151,000 | 6 |
| 2012/07/30 | 140,000 | 145,000 | 139,900 | 145,000 | 9 |
| 2012/07/27 | 139,000 | 140,000 | 139,000 | 140,000 | 5 |
| 2012/07/26 | 133,000 | 133,000 | 133,000 | 133,000 | 6 |
| 2012/07/25 | 129,900 | 133,000 | 129,900 | 133,000 | 11 |
| 2012/07/24 | 130,200 | 130,200 | 130,200 | 130,200 | 6 |
| 2012/07/23 | 131,000 | 131,000 | 130,000 | 130,100 | 11 |
| 2012/07/18 | 131,000 | 131,000 | 131,000 | 131,000 | 5 |
| 2012/07/17 | 132,000 | 132,000 | 132,000 | 132,000 | 3 |
| 2012/07/12 | 133,000 | 133,000 | 133,000 | 133,000 | 4 |
| 2012/07/11 | 133,000 | 138,000 | 133,000 | 137,000 | 5 |
| 2012/07/10 | 134,100 | 134,100 | 134,100 | 134,100 | 1 |
| 2012/07/06 | 133,400 | 133,400 | 133,400 | 133,400 | 1 |
| 2012/07/05 | 135,000 | 135,000 | 130,300 | 130,400 | 8 |
| 2012/07/04 | 131,000 | 136,000 | 131,000 | 136,000 | 2 |
| 2012/07/03 | 143,900 | 143,900 | 142,600 | 142,600 | 2 |
| 2012/06/29 | 134,900 | 134,900 | 134,900 | 134,900 | 1 |
| 2012/06/27 | 133,600 | 135,000 | 133,600 | 135,000 | 2 |
| 2012/06/26 | 133,000 | 136,100 | 130,000 | 130,600 | 8 |
| 2012/06/25 | 133,800 | 133,800 | 133,000 | 133,000 | 5 |
| 2012/06/22 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2012/06/21 | 131,500 | 131,500 | 131,500 | 131,500 | 1 |
| 2012/06/20 | 131,600 | 131,600 | 130,000 | 130,100 | 5 |
| 2012/06/19 | 129,500 | 132,400 | 129,400 | 132,400 | 3 |
| 2012/06/18 | 135,000 | 144,000 | 131,200 | 131,200 | 13 |
| 2012/06/15 | 139,000 | 139,000 | 137,000 | 137,000 | 4 |
| 2012/06/14 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2012/06/13 | 142,000 | 142,000 | 140,000 | 140,000 | 9 |
| 2012/06/11 | 144,000 | 144,900 | 144,000 | 144,900 | 2 |
| 2012/06/08 | 152,000 | 160,000 | 138,000 | 138,000 | 26 |
| 2012/06/07 | 124,000 | 150,000 | 124,000 | 146,000 | 12 |
| 2012/06/06 | 123,000 | 123,000 | 120,000 | 120,000 | 2 |
| 2012/06/05 | 117,800 | 117,800 | 110,000 | 113,000 | 10 |
| 2012/06/04 | 128,000 | 128,000 | 117,700 | 117,700 | 6 |
| 2012/06/01 | 137,000 | 137,000 | 132,000 | 132,000 | 4 |
| 2012/05/30 | 148,900 | 148,900 | 145,900 | 145,900 | 4 |
| 2012/05/29 | 151,000 | 151,000 | 129,000 | 140,000 | 25 |
| 2012/05/28 | 146,000 | 146,000 | 142,000 | 142,000 | 2 |
| 2012/05/25 | 144,800 | 150,000 | 144,800 | 150,000 | 8 |
| 2012/05/24 | 139,000 | 141,900 | 139,000 | 141,900 | 3 |
| 2012/05/23 | 136,100 | 136,100 | 136,000 | 136,000 | 2 |
| 2012/05/22 | 140,900 | 140,900 | 138,900 | 140,000 | 7 |
| 2012/05/21 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2012/05/18 | 126,000 | 126,000 | 126,000 | 126,000 | 3 |
| 2012/05/17 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2012/05/16 | 131,300 | 131,300 | 128,000 | 131,000 | 7 |
| 2012/05/15 | 130,000 | 132,900 | 118,800 | 122,900 | 53 |
| 2012/05/14 | 143,000 | 147,900 | 126,000 | 130,000 | 40 |
| 2012/05/11 | 160,000 | 160,000 | 157,000 | 157,000 | 4 |
| 2012/05/10 | 170,000 | 170,000 | 156,800 | 156,800 | 17 |
| 2012/05/09 | 179,000 | 179,000 | 172,000 | 173,500 | 6 |
| 2012/05/08 | 173,000 | 175,000 | 173,000 | 175,000 | 3 |
| 2012/05/07 | 179,900 | 179,900 | 175,000 | 175,100 | 8 |
| 2012/05/02 | 172,200 | 179,900 | 172,000 | 179,900 | 7 |
| 2012/05/01 | 177,000 | 177,000 | 175,000 | 175,000 | 6 |
| 2012/04/27 | 205,000 | 205,000 | 182,000 | 182,000 | 39 |
| 2012/04/26 | 201,000 | 208,000 | 193,000 | 193,000 | 33 |
| 2012/04/25 | 184,000 | 190,000 | 184,000 | 187,500 | 31 |
| 2012/04/24 | 172,100 | 183,000 | 172,100 | 182,000 | 20 |
| 2012/04/23 | 175,200 | 182,300 | 175,200 | 180,100 | 23 |
| 2012/04/19 | 182,000 | 182,000 | 182,000 | 182,000 | 2 |
| 2012/04/18 | 181,100 | 182,000 | 179,000 | 181,000 | 13 |
| 2012/04/17 | 170,000 | 181,000 | 170,000 | 178,000 | 52 |
| 2012/04/16 | 170,000 | 174,000 | 166,000 | 172,200 | 58 |
| 2012/04/13 | 165,000 | 174,000 | 165,000 | 174,000 | 12 |
| 2012/04/12 | 163,900 | 163,900 | 156,000 | 161,000 | 10 |
| 2012/04/11 | 160,100 | 163,900 | 160,000 | 163,900 | 9 |
| 2012/04/10 | 159,000 | 164,000 | 159,000 | 164,000 | 23 |
| 2012/04/09 | 173,900 | 173,900 | 165,000 | 166,800 | 20 |
| 2012/04/06 | 171,000 | 179,000 | 171,000 | 174,000 | 89 |
| 2012/04/05 | 172,000 | 179,000 | 156,100 | 167,100 | 200 |
| 2012/04/04 | 181,000 | 185,000 | 178,200 | 179,900 | 15 |
| 2012/04/03 | 187,300 | 192,000 | 180,000 | 185,000 | 42 |
| 2012/04/02 | 187,000 | 192,000 | 182,500 | 187,000 | 59 |
| 2012/03/30 | 197,500 | 197,500 | 181,000 | 187,000 | 55 |
| 2012/03/29 | 183,500 | 197,900 | 176,200 | 194,500 | 139 |
| 2012/03/28 | 170,000 | 198,000 | 170,000 | 183,500 | 202 |
| 2012/03/27 | 162,100 | 171,000 | 162,100 | 164,000 | 33 |
| 2012/03/26 | 168,900 | 176,000 | 160,000 | 161,500 | 60 |
| 2012/03/23 | 165,000 | 169,900 | 159,200 | 169,900 | 73 |
| 2012/03/22 | 177,500 | 178,000 | 167,500 | 170,000 | 79 |
| 2012/03/21 | 177,700 | 189,300 | 177,700 | 182,900 | 109 |
| 2012/03/19 | 180,000 | 193,200 | 171,200 | 173,600 | 199 |
| 2012/03/16 | 194,000 | 195,000 | 153,000 | 175,100 | 380 |
| 2012/03/15 | 217,000 | 230,000 | 200,000 | 203,000 | 557 |
| 2012/03/14 | 205,000 | 235,000 | 176,000 | 203,000 | 1,027 |
| 2012/03/13 | 203,500 | 203,500 | 196,300 | 203,500 | 463 |
| 2012/03/12 | 127,500 | 163,500 | 127,500 | 163,500 | 416 |
| 2012/03/09 | 135,000 | 140,000 | 126,300 | 133,500 | 277 |
| 2012/03/08 | 118,900 | 144,000 | 115,300 | 143,500 | 773 |
| 2012/03/07 | 114,000 | 114,100 | 108,800 | 114,000 | 177 |
| 2012/03/06 | 113,600 | 119,300 | 108,700 | 114,100 | 306 |
| 2012/03/05 | 123,600 | 124,400 | 113,600 | 115,200 | 460 |
| 2012/03/02 | 150,000 | 159,000 | 122,500 | 130,000 | 388 |
| 2012/03/01 | 150,000 | 166,100 | 130,000 | 143,000 | 730 |
| 2012/02/29 | 118,100 | 136,100 | 113,000 | 136,100 | 787 |
| 2012/02/28 | 97,000 | 106,100 | 97,000 | 106,100 | 226 |
| 2012/02/27 | 79,000 | 91,100 | 77,000 | 91,100 | 173 |
| 2012/02/24 | 79,000 | 79,000 | 74,000 | 76,100 | 91 |
| 2012/02/23 | 71,400 | 78,000 | 69,500 | 77,700 | 139 |
| 2012/02/22 | 80,000 | 81,500 | 68,800 | 72,200 | 631 |
| 2012/02/21 | 74,000 | 74,000 | 74,000 | 74,000 | 67 |
| 2012/02/20 | 54,000 | 64,000 | 54,000 | 64,000 | 220 |
| 2012/02/17 | 54,000 | 58,800 | 54,000 | 54,000 | 14 |
| 2012/02/15 | 50,700 | 53,000 | 50,700 | 53,000 | 9 |
| 2012/02/14 | 53,100 | 53,100 | 49,100 | 52,500 | 13 |
| 2012/02/13 | 52,000 | 52,000 | 52,000 | 52,000 | 15 |
| 2012/02/10 | 52,100 | 54,300 | 51,000 | 52,100 | 40 |
| 2012/02/09 | 52,000 | 52,000 | 50,100 | 50,100 | 7 |
| 2012/02/07 | 47,500 | 47,500 | 47,500 | 47,500 | 3 |
| 2012/02/06 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/02/03 | 52,100 | 52,100 | 52,100 | 52,100 | 15 |
| 2012/01/27 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
| 2012/01/26 | 47,400 | 47,400 | 46,600 | 46,600 | 6 |
| 2012/01/25 | 45,100 | 46,700 | 45,100 | 46,700 | 10 |
| 2012/01/24 | 44,600 | 44,600 | 44,400 | 44,400 | 3 |
| 2012/01/23 | 43,850 | 43,850 | 43,850 | 43,850 | 2 |
| 2012/01/20 | 46,100 | 46,100 | 43,400 | 43,400 | 3 |
| 2012/01/19 | 43,300 | 43,300 | 43,300 | 43,300 | 1 |
| 2012/01/18 | 44,000 | 44,000 | 44,000 | 44,000 | 4 |
| 2012/01/17 | 44,650 | 44,650 | 44,650 | 44,650 | 1 |
| 2012/01/13 | 44,600 | 44,600 | 44,600 | 44,600 | 1 |
| 2012/01/12 | 45,200 | 45,200 | 44,600 | 44,600 | 3 |
| 2012/01/10 | 45,200 | 45,300 | 45,200 | 45,200 | 7 |
| 2012/01/06 | 45,600 | 47,500 | 45,400 | 45,400 | 5 |
| 2012/01/05 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2012/01/04 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |