ウィルグループ(6089)の株価時系列情報
ウィルグループ(6089)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 857 | 857 | 817 | 832 | 238,100 |
| 2018/12/27 | 860 | 869 | 833 | 867 | 272,000 |
| 2018/12/26 | 802 | 821 | 778 | 800 | 254,500 |
| 2018/12/25 | 773 | 825 | 773 | 778 | 425,900 |
| 2018/12/21 | 881 | 889 | 842 | 863 | 346,300 |
| 2018/12/20 | 930 | 938 | 886 | 894 | 171,300 |
| 2018/12/19 | 943 | 964 | 933 | 945 | 171,400 |
| 2018/12/18 | 965 | 969 | 944 | 944 | 152,700 |
| 2018/12/17 | 1,011 | 1,025 | 990 | 995 | 88,200 |
| 2018/12/14 | 1,066 | 1,072 | 1,015 | 1,021 | 125,900 |
| 2018/12/13 | 1,087 | 1,097 | 1,065 | 1,072 | 108,500 |
| 2018/12/12 | 1,046 | 1,087 | 1,041 | 1,081 | 116,400 |
| 2018/12/11 | 1,073 | 1,084 | 1,040 | 1,046 | 101,900 |
| 2018/12/10 | 1,083 | 1,093 | 1,056 | 1,065 | 148,700 |
| 2018/12/07 | 1,110 | 1,121 | 1,076 | 1,109 | 112,300 |
| 2018/12/06 | 1,150 | 1,150 | 1,086 | 1,100 | 167,200 |
| 2018/12/05 | 1,152 | 1,185 | 1,140 | 1,157 | 168,500 |
| 2018/12/04 | 1,200 | 1,223 | 1,168 | 1,170 | 172,700 |
| 2018/12/03 | 1,199 | 1,210 | 1,173 | 1,207 | 194,400 |
| 2018/11/30 | 1,207 | 1,210 | 1,164 | 1,181 | 175,900 |
| 2018/11/29 | 1,215 | 1,229 | 1,200 | 1,210 | 258,700 |
| 2018/11/28 | 1,197 | 1,212 | 1,180 | 1,191 | 233,000 |
| 2018/11/27 | 1,188 | 1,205 | 1,168 | 1,184 | 180,200 |
| 2018/11/26 | 1,171 | 1,184 | 1,143 | 1,174 | 165,400 |
| 2018/11/22 | 1,138 | 1,165 | 1,115 | 1,159 | 223,600 |
| 2018/11/21 | 1,071 | 1,141 | 1,071 | 1,119 | 192,900 |
| 2018/11/20 | 1,103 | 1,120 | 1,085 | 1,095 | 142,900 |
| 2018/11/19 | 1,043 | 1,107 | 1,043 | 1,103 | 140,600 |
| 2018/11/16 | 1,089 | 1,102 | 1,046 | 1,049 | 169,400 |
| 2018/11/15 | 1,070 | 1,114 | 1,068 | 1,094 | 130,100 |
| 2018/11/14 | 1,097 | 1,131 | 1,084 | 1,092 | 170,300 |
| 2018/11/13 | 1,060 | 1,119 | 1,054 | 1,099 | 242,500 |
| 2018/11/12 | 1,120 | 1,154 | 1,103 | 1,108 | 204,100 |
| 2018/11/09 | 1,157 | 1,158 | 1,128 | 1,135 | 198,800 |
| 2018/11/08 | 1,150 | 1,175 | 1,106 | 1,149 | 589,800 |
| 2018/11/07 | 1,003 | 1,127 | 992 | 1,118 | 972,700 |
| 2018/11/06 | 1,003 | 1,004 | 961 | 977 | 170,300 |
| 2018/11/05 | 987 | 1,019 | 971 | 999 | 187,600 |
| 2018/11/02 | 965 | 991 | 953 | 990 | 128,700 |
| 2018/11/01 | 960 | 976 | 943 | 958 | 131,400 |
| 2018/10/31 | 937 | 965 | 920 | 965 | 184,100 |
| 2018/10/30 | 859 | 931 | 852 | 908 | 651,100 |
| 2018/10/29 | 915 | 937 | 871 | 874 | 360,100 |
| 2018/10/26 | 977 | 991 | 901 | 920 | 317,800 |
| 2018/10/25 | 961 | 981 | 952 | 955 | 262,600 |
| 2018/10/24 | 1,021 | 1,039 | 994 | 1,001 | 169,600 |
| 2018/10/23 | 1,030 | 1,043 | 1,009 | 1,021 | 220,700 |
| 2018/10/22 | 1,015 | 1,042 | 1,003 | 1,038 | 154,000 |
| 2018/10/19 | 985 | 1,014 | 984 | 1,012 | 122,000 |
| 2018/10/18 | 1,020 | 1,041 | 1,009 | 1,011 | 150,400 |
| 2018/10/17 | 984 | 1,020 | 983 | 1,020 | 164,800 |
| 2018/10/16 | 969 | 980 | 951 | 961 | 94,800 |
| 2018/10/15 | 991 | 1,003 | 966 | 969 | 128,100 |
| 2018/10/12 | 960 | 1,009 | 956 | 1,000 | 197,500 |
| 2018/10/11 | 941 | 980 | 935 | 964 | 263,600 |
| 2018/10/10 | 986 | 1,021 | 985 | 1,016 | 196,500 |
| 2018/10/09 | 1,018 | 1,018 | 973 | 975 | 219,400 |
| 2018/10/05 | 1,013 | 1,044 | 1,011 | 1,022 | 198,300 |
| 2018/10/04 | 1,034 | 1,042 | 1,011 | 1,026 | 145,100 |
| 2018/10/03 | 1,035 | 1,038 | 1,015 | 1,019 | 146,000 |
| 2018/10/02 | 1,062 | 1,078 | 1,031 | 1,038 | 206,400 |
| 2018/10/01 | 1,040 | 1,070 | 1,040 | 1,059 | 168,600 |
| 2018/09/28 | 1,031 | 1,070 | 1,031 | 1,042 | 184,500 |
| 2018/09/27 | 1,036 | 1,047 | 1,015 | 1,021 | 175,000 |
| 2018/09/26 | 1,021 | 1,049 | 1,021 | 1,039 | 107,000 |
| 2018/09/25 | 1,000 | 1,028 | 994 | 1,019 | 163,500 |
| 2018/09/21 | 1,002 | 1,033 | 1,002 | 1,007 | 205,300 |
| 2018/09/20 | 976 | 999 | 975 | 994 | 212,600 |
| 2018/09/19 | 946 | 972 | 934 | 963 | 181,800 |
| 2018/09/18 | 934 | 954 | 918 | 940 | 159,000 |
| 2018/09/14 | 920 | 943 | 914 | 942 | 175,600 |
| 2018/09/13 | 910 | 928 | 904 | 914 | 174,200 |
| 2018/09/12 | 950 | 963 | 920 | 924 | 175,000 |
| 2018/09/11 | 963 | 964 | 944 | 948 | 131,100 |
| 2018/09/10 | 973 | 973 | 955 | 961 | 159,200 |
| 2018/09/07 | 963 | 975 | 952 | 973 | 135,500 |
| 2018/09/06 | 1,004 | 1,013 | 968 | 969 | 214,700 |
| 2018/09/05 | 1,042 | 1,050 | 1,012 | 1,013 | 147,900 |
| 2018/09/04 | 1,047 | 1,065 | 1,035 | 1,043 | 129,700 |
| 2018/09/03 | 1,062 | 1,068 | 1,037 | 1,039 | 142,700 |
| 2018/08/31 | 1,039 | 1,064 | 1,034 | 1,057 | 189,300 |
| 2018/08/30 | 1,047 | 1,070 | 1,042 | 1,058 | 182,100 |
| 2018/08/29 | 1,032 | 1,052 | 1,027 | 1,033 | 110,600 |
| 2018/08/28 | 1,040 | 1,057 | 1,024 | 1,032 | 183,000 |
| 2018/08/27 | 1,010 | 1,033 | 1,004 | 1,031 | 189,100 |
| 2018/08/24 | 977 | 1,010 | 973 | 1,004 | 280,500 |
| 2018/08/23 | 927 | 972 | 911 | 964 | 474,900 |
| 2018/08/22 | 959 | 959 | 910 | 933 | 772,600 |
| 2018/08/21 | 1,045 | 1,045 | 963 | 971 | 624,500 |
| 2018/08/20 | 1,086 | 1,101 | 1,058 | 1,059 | 178,700 |
| 2018/08/17 | 1,052 | 1,100 | 1,046 | 1,089 | 171,700 |
| 2018/08/16 | 1,071 | 1,081 | 1,033 | 1,050 | 172,000 |
| 2018/08/15 | 1,058 | 1,084 | 1,051 | 1,071 | 156,600 |
| 2018/08/14 | 1,030 | 1,052 | 1,019 | 1,048 | 229,800 |
| 2018/08/13 | 1,039 | 1,068 | 1,006 | 1,008 | 263,200 |
| 2018/08/10 | 1,129 | 1,129 | 1,043 | 1,045 | 370,300 |
| 2018/08/09 | 1,125 | 1,163 | 1,117 | 1,119 | 420,300 |
| 2018/08/08 | 1,047 | 1,120 | 991 | 1,108 | 675,900 |
| 2018/08/07 | 1,070 | 1,090 | 1,034 | 1,077 | 220,700 |
| 2018/08/06 | 1,074 | 1,092 | 1,065 | 1,074 | 154,900 |
| 2018/08/03 | 1,126 | 1,128 | 1,081 | 1,084 | 160,800 |
| 2018/08/02 | 1,124 | 1,159 | 1,124 | 1,124 | 227,000 |
| 2018/08/01 | 1,140 | 1,155 | 1,128 | 1,136 | 120,100 |
| 2018/07/31 | 1,145 | 1,148 | 1,130 | 1,132 | 149,200 |
| 2018/07/30 | 1,186 | 1,186 | 1,150 | 1,155 | 147,300 |
| 2018/07/27 | 1,208 | 1,218 | 1,179 | 1,185 | 215,600 |
| 2018/07/26 | 1,178 | 1,205 | 1,170 | 1,200 | 295,100 |
| 2018/07/25 | 1,156 | 1,174 | 1,137 | 1,169 | 156,900 |
| 2018/07/24 | 1,133 | 1,164 | 1,120 | 1,157 | 187,400 |
| 2018/07/23 | 1,107 | 1,126 | 1,098 | 1,125 | 110,000 |
| 2018/07/20 | 1,084 | 1,126 | 1,078 | 1,113 | 180,700 |
| 2018/07/19 | 1,092 | 1,109 | 1,087 | 1,097 | 148,000 |
| 2018/07/18 | 1,095 | 1,101 | 1,086 | 1,099 | 103,500 |
| 2018/07/17 | 1,091 | 1,108 | 1,077 | 1,101 | 127,400 |
| 2018/07/13 | 1,122 | 1,127 | 1,083 | 1,094 | 241,000 |
| 2018/07/12 | 1,087 | 1,122 | 1,066 | 1,109 | 242,300 |
| 2018/07/11 | 1,073 | 1,117 | 1,059 | 1,077 | 341,200 |
| 2018/07/10 | 1,064 | 1,095 | 1,048 | 1,088 | 221,500 |
| 2018/07/09 | 1,024 | 1,050 | 1,005 | 1,047 | 146,600 |
| 2018/07/06 | 996 | 1,024 | 983 | 1,023 | 249,200 |
| 2018/07/05 | 1,034 | 1,050 | 972 | 987 | 375,100 |
| 2018/07/04 | 1,038 | 1,043 | 1,019 | 1,036 | 160,700 |
| 2018/07/03 | 1,052 | 1,112 | 1,039 | 1,049 | 233,200 |
| 2018/07/02 | 1,066 | 1,085 | 1,037 | 1,040 | 154,200 |
| 2018/06/29 | 1,035 | 1,067 | 1,028 | 1,066 | 127,100 |
| 2018/06/28 | 1,041 | 1,041 | 1,017 | 1,035 | 138,900 |
| 2018/06/27 | 1,025 | 1,050 | 1,014 | 1,039 | 145,800 |
| 2018/06/26 | 1,020 | 1,033 | 1,009 | 1,017 | 220,100 |
| 2018/06/25 | 1,082 | 1,096 | 1,035 | 1,042 | 173,100 |
| 2018/06/22 | 1,067 | 1,087 | 1,056 | 1,072 | 135,100 |
| 2018/06/21 | 1,065 | 1,098 | 1,055 | 1,074 | 179,000 |
| 2018/06/20 | 1,065 | 1,075 | 1,029 | 1,065 | 250,900 |
| 2018/06/19 | 1,097 | 1,105 | 1,063 | 1,067 | 196,800 |
| 2018/06/18 | 1,121 | 1,124 | 1,094 | 1,097 | 160,200 |
| 2018/06/15 | 1,165 | 1,169 | 1,121 | 1,121 | 212,100 |
| 2018/06/14 | 1,165 | 1,183 | 1,153 | 1,157 | 272,300 |
| 2018/06/13 | 1,153 | 1,159 | 1,136 | 1,145 | 184,000 |
| 2018/06/12 | 1,129 | 1,153 | 1,117 | 1,140 | 255,000 |
| 2018/06/11 | 1,084 | 1,125 | 1,084 | 1,115 | 192,900 |
| 2018/06/08 | 1,078 | 1,093 | 1,059 | 1,083 | 201,600 |
| 2018/06/07 | 1,052 | 1,102 | 1,052 | 1,090 | 266,200 |
| 2018/06/06 | 1,071 | 1,075 | 1,049 | 1,051 | 221,200 |
| 2018/06/05 | 1,082 | 1,093 | 1,064 | 1,080 | 223,100 |
| 2018/06/04 | 1,100 | 1,115 | 1,081 | 1,081 | 185,700 |
| 2018/06/01 | 1,089 | 1,110 | 1,089 | 1,098 | 138,100 |
| 2018/05/31 | 1,100 | 1,130 | 1,088 | 1,094 | 250,100 |
| 2018/05/30 | 1,058 | 1,107 | 1,050 | 1,084 | 310,100 |
| 2018/05/29 | 1,150 | 1,153 | 1,105 | 1,108 | 281,400 |
| 2018/05/28 | 1,157 | 1,176 | 1,146 | 1,150 | 160,200 |
| 2018/05/25 | 1,160 | 1,175 | 1,155 | 1,157 | 166,600 |
| 2018/05/24 | 1,173 | 1,184 | 1,163 | 1,177 | 210,500 |
| 2018/05/23 | 1,170 | 1,184 | 1,154 | 1,162 | 272,900 |
| 2018/05/22 | 1,212 | 1,212 | 1,166 | 1,187 | 394,300 |
| 2018/05/21 | 1,184 | 1,215 | 1,166 | 1,212 | 354,000 |
| 2018/05/18 | 1,162 | 1,169 | 1,142 | 1,167 | 266,900 |
| 2018/05/17 | 1,147 | 1,165 | 1,139 | 1,165 | 247,600 |
| 2018/05/16 | 1,146 | 1,175 | 1,133 | 1,144 | 448,400 |
| 2018/05/15 | 1,182 | 1,183 | 1,149 | 1,152 | 608,300 |
| 2018/05/14 | 1,201 | 1,247 | 1,170 | 1,192 | 1,160,800 |
| 2018/05/11 | 1,400 | 1,420 | 1,385 | 1,405 | 334,000 |
| 2018/05/10 | 1,395 | 1,398 | 1,371 | 1,382 | 234,300 |
| 2018/05/09 | 1,379 | 1,410 | 1,364 | 1,404 | 231,600 |
| 2018/05/08 | 1,372 | 1,386 | 1,350 | 1,373 | 208,800 |
| 2018/05/07 | 1,355 | 1,379 | 1,344 | 1,369 | 174,700 |
| 2018/05/02 | 1,342 | 1,375 | 1,333 | 1,350 | 189,400 |
| 2018/05/01 | 1,333 | 1,357 | 1,324 | 1,325 | 248,900 |
| 2018/04/27 | 1,322 | 1,361 | 1,319 | 1,335 | 242,400 |
| 2018/04/26 | 1,358 | 1,358 | 1,317 | 1,338 | 209,500 |
| 2018/04/25 | 1,380 | 1,380 | 1,346 | 1,347 | 124,600 |
| 2018/04/24 | 1,375 | 1,388 | 1,367 | 1,385 | 160,800 |
| 2018/04/23 | 1,341 | 1,368 | 1,333 | 1,362 | 190,300 |
| 2018/04/20 | 1,313 | 1,357 | 1,299 | 1,340 | 213,000 |
| 2018/04/19 | 1,329 | 1,352 | 1,311 | 1,321 | 232,300 |
| 2018/04/18 | 1,281 | 1,333 | 1,281 | 1,310 | 305,300 |
| 2018/04/17 | 1,279 | 1,332 | 1,275 | 1,280 | 288,900 |
| 2018/04/16 | 1,320 | 1,322 | 1,273 | 1,286 | 421,900 |
| 2018/04/13 | 1,340 | 1,352 | 1,317 | 1,330 | 261,900 |
| 2018/04/12 | 1,360 | 1,376 | 1,340 | 1,342 | 383,200 |
| 2018/04/11 | 1,425 | 1,427 | 1,380 | 1,382 | 358,700 |
| 2018/04/10 | 1,520 | 1,579 | 1,403 | 1,415 | 821,200 |
| 2018/04/09 | 1,471 | 1,543 | 1,471 | 1,510 | 468,100 |
| 2018/04/06 | 1,435 | 1,487 | 1,435 | 1,452 | 184,900 |
| 2018/04/05 | 1,470 | 1,483 | 1,430 | 1,431 | 261,100 |
| 2018/04/04 | 1,479 | 1,479 | 1,437 | 1,461 | 170,400 |
| 2018/04/03 | 1,414 | 1,461 | 1,411 | 1,457 | 182,800 |
| 2018/04/02 | 1,481 | 1,488 | 1,428 | 1,444 | 363,100 |
| 2018/03/30 | 1,477 | 1,511 | 1,474 | 1,493 | 204,000 |
| 2018/03/29 | 1,506 | 1,518 | 1,464 | 1,471 | 337,600 |
| 2018/03/28 | 1,515 | 1,540 | 1,481 | 1,506 | 252,200 |
| 2018/03/27 | 1,499 | 1,549 | 1,488 | 1,542 | 361,200 |
| 2018/03/26 | 1,400 | 1,446 | 1,360 | 1,440 | 241,000 |
| 2018/03/23 | 1,479 | 1,491 | 1,425 | 1,427 | 370,500 |
| 2018/03/22 | 1,501 | 1,560 | 1,500 | 1,554 | 220,700 |
| 2018/03/20 | 1,456 | 1,510 | 1,453 | 1,489 | 191,500 |
| 2018/03/19 | 1,543 | 1,543 | 1,445 | 1,486 | 312,600 |
| 2018/03/16 | 1,560 | 1,581 | 1,537 | 1,543 | 217,800 |
| 2018/03/15 | 1,550 | 1,577 | 1,524 | 1,553 | 286,800 |
| 2018/03/14 | 1,500 | 1,545 | 1,495 | 1,536 | 160,800 |
| 2018/03/13 | 1,489 | 1,521 | 1,470 | 1,517 | 291,100 |
| 2018/03/12 | 1,538 | 1,538 | 1,480 | 1,514 | 318,700 |
| 2018/03/09 | 1,481 | 1,490 | 1,450 | 1,487 | 318,900 |
| 2018/03/08 | 1,422 | 1,456 | 1,414 | 1,447 | 237,000 |
| 2018/03/07 | 1,477 | 1,477 | 1,409 | 1,414 | 259,300 |
| 2018/03/06 | 1,429 | 1,497 | 1,429 | 1,452 | 295,000 |
| 2018/03/05 | 1,480 | 1,480 | 1,399 | 1,399 | 479,100 |
| 2018/03/02 | 1,451 | 1,502 | 1,451 | 1,482 | 357,000 |
| 2018/03/01 | 1,522 | 1,533 | 1,498 | 1,514 | 321,600 |
| 2018/02/28 | 1,532 | 1,560 | 1,508 | 1,521 | 485,200 |
| 2018/02/27 | 1,592 | 1,592 | 1,532 | 1,562 | 597,000 |
| 2018/02/26 | 1,603 | 1,612 | 1,574 | 1,599 | 332,700 |
| 2018/02/23 | 1,598 | 1,602 | 1,558 | 1,598 | 315,300 |
| 2018/02/22 | 1,625 | 1,632 | 1,579 | 1,590 | 368,600 |
| 2018/02/21 | 1,650 | 1,663 | 1,611 | 1,640 | 329,600 |
| 2018/02/20 | 1,676 | 1,695 | 1,622 | 1,651 | 423,900 |
| 2018/02/19 | 1,600 | 1,658 | 1,598 | 1,656 | 444,400 |
| 2018/02/16 | 1,530 | 1,588 | 1,497 | 1,563 | 455,100 |
| 2018/02/15 | 1,475 | 1,529 | 1,448 | 1,509 | 414,100 |
| 2018/02/14 | 1,492 | 1,530 | 1,437 | 1,467 | 564,900 |
| 2018/02/13 | 1,601 | 1,616 | 1,478 | 1,481 | 630,700 |
| 2018/02/09 | 1,499 | 1,568 | 1,499 | 1,556 | 757,700 |
| 2018/02/08 | 1,743 | 1,800 | 1,601 | 1,637 | 1,188,400 |
| 2018/02/07 | 2,027 | 2,038 | 1,861 | 1,863 | 549,400 |
| 2018/02/06 | 1,899 | 1,954 | 1,650 | 1,802 | 797,800 |
| 2018/02/05 | 2,066 | 2,120 | 2,014 | 2,064 | 384,000 |
| 2018/02/02 | 2,087 | 2,139 | 2,060 | 2,122 | 364,400 |
| 2018/02/01 | 2,036 | 2,080 | 2,010 | 2,073 | 372,500 |
| 2018/01/31 | 2,000 | 2,084 | 1,998 | 2,054 | 359,000 |
| 2018/01/30 | 2,004 | 2,040 | 1,993 | 2,020 | 409,400 |
| 2018/01/29 | 1,990 | 2,026 | 1,976 | 2,005 | 458,800 |
| 2018/01/26 | 1,905 | 1,948 | 1,886 | 1,944 | 355,000 |
| 2018/01/25 | 1,837 | 1,920 | 1,812 | 1,901 | 450,300 |
| 2018/01/24 | 1,809 | 1,862 | 1,790 | 1,842 | 305,200 |
| 2018/01/23 | 1,753 | 1,827 | 1,753 | 1,810 | 414,700 |
| 2018/01/22 | 1,721 | 1,762 | 1,720 | 1,752 | 310,200 |
| 2018/01/19 | 1,675 | 1,720 | 1,675 | 1,717 | 235,400 |
| 2018/01/18 | 1,692 | 1,706 | 1,662 | 1,669 | 468,500 |
| 2018/01/17 | 1,729 | 1,729 | 1,647 | 1,667 | 582,900 |
| 2018/01/16 | 1,780 | 1,804 | 1,708 | 1,719 | 648,200 |
| 2018/01/15 | 1,866 | 1,866 | 1,770 | 1,772 | 440,900 |
| 2018/01/12 | 1,738 | 1,879 | 1,730 | 1,860 | 962,200 |
| 2018/01/11 | 1,732 | 1,758 | 1,708 | 1,718 | 265,100 |
| 2018/01/10 | 1,740 | 1,754 | 1,726 | 1,740 | 236,500 |
| 2018/01/09 | 1,738 | 1,748 | 1,705 | 1,721 | 266,000 |
| 2018/01/05 | 1,754 | 1,761 | 1,708 | 1,738 | 297,600 |
| 2018/01/04 | 1,778 | 1,798 | 1,744 | 1,759 | 345,000 |