ウイルコホールディングス(7831)の株価時系列情報
ウイルコホールディングス(7831)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 |
---|---|---|---|---|---|
2005/12/30 | 702 | 702 | 682 | 682 | 16,000 |
2005/12/29 | 671 | 702 | 671 | 702 | 111,000 |
2005/12/28 | 682 | 682 | 664 | 675 | 11,000 |
2005/12/27 | 650 | 685 | 650 | 685 | 69,000 |
2005/12/26 | 650 | 650 | 640 | 650 | 37,000 |
2005/12/22 | 675 | 681 | 655 | 655 | 11,000 |
2005/12/21 | 681 | 690 | 681 | 682 | 83,000 |
2005/12/20 | 660 | 690 | 650 | 682 | 108,000 |
2005/12/19 | 628 | 660 | 628 | 660 | 85,000 |
2005/12/16 | 628 | 628 | 616 | 618 | 31,000 |
2005/12/15 | 635 | 635 | 624 | 625 | 27,000 |
2005/12/14 | 626 | 642 | 625 | 635 | 104,000 |
2005/12/13 | 650 | 660 | 618 | 619 | 117,000 |
2005/12/12 | 668 | 670 | 644 | 651 | 65,000 |
2005/12/09 | 659 | 668 | 659 | 660 | 8,000 |
2005/12/08 | 665 | 669 | 658 | 658 | 22,000 |
2005/12/07 | 675 | 675 | 667 | 670 | 32,000 |
2005/12/06 | 675 | 677 | 673 | 675 | 22,000 |
2005/12/05 | 675 | 677 | 674 | 675 | 12,000 |
2005/12/02 | 679 | 679 | 674 | 677 | 25,000 |
2005/12/01 | 674 | 690 | 673 | 680 | 40,000 |
2005/11/30 | 682 | 682 | 675 | 676 | 16,000 |
2005/11/29 | 677 | 682 | 673 | 680 | 28,000 |
2005/11/28 | 666 | 677 | 665 | 677 | 17,000 |
2005/11/25 | 665 | 670 | 665 | 665 | 9,000 |
2005/11/24 | 665 | 670 | 663 | 670 | 33,000 |
2005/11/22 | 674 | 674 | 662 | 662 | 22,000 |
2005/11/21 | 671 | 672 | 666 | 671 | 16,000 |
2005/11/18 | 669 | 673 | 666 | 667 | 24,000 |
2005/11/17 | 680 | 680 | 666 | 666 | 35,000 |
2005/11/16 | 677 | 680 | 676 | 680 | 26,000 |
2005/11/15 | 685 | 685 | 680 | 680 | 22,000 |
2005/11/14 | 681 | 682 | 680 | 680 | 46,000 |
2005/11/11 | 680 | 687 | 680 | 680 | 63,000 |
2005/11/10 | 681 | 682 | 680 | 682 | 33,000 |
2005/11/09 | 680 | 681 | 680 | 680 | 31,000 |
2005/11/08 | 680 | 680 | 675 | 680 | 28,000 |
2005/11/07 | 681 | 683 | 673 | 683 | 71,000 |
2005/11/04 | 680 | 680 | 672 | 680 | 67,000 |
2005/11/02 | 680 | 680 | 671 | 680 | 54,000 |
2005/11/01 | 681 | 682 | 680 | 682 | 23,000 |
2005/10/31 | 681 | 690 | 680 | 681 | 58,000 |
2005/10/28 | 682 | 686 | 676 | 686 | 42,000 |
2005/10/27 | 680 | 688 | 679 | 681 | 54,000 |
2005/10/26 | 662 | 680 | 662 | 680 | 85,000 |
2005/10/25 | 661 | 678 | 658 | 669 | 86,000 |
2005/10/24 | 676 | 678 | 660 | 660 | 118,000 |
2005/10/21 | 689 | 695 | 673 | 678 | 228,000 |
2005/10/20 | 710 | 715 | 691 | 693 | 606,000 |
2005/10/19 | 721 | 744 | 688 | 708 | 4,092,000 |