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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200 | 208 | 200 | 208 | 15,000 |
| 2006/12/28 | 198 | 205 | 196 | 205 | 6,000 |
| 2006/12/27 | 201 | 202 | 198 | 202 | 8,000 |
| 2006/12/25 | 200 | 210 | 199 | 210 | 23,000 |
| 2006/12/22 | 204 | 205 | 204 | 205 | 4,000 |
| 2006/12/21 | 200 | 207 | 200 | 205 | 16,000 |
| 2006/12/19 | 203 | 203 | 199 | 199 | 27,000 |
| 2006/12/18 | 208 | 208 | 203 | 203 | 6,000 |
| 2006/12/15 | 215 | 215 | 208 | 208 | 14,000 |
| 2006/12/14 | 209 | 214 | 208 | 208 | 37,000 |
| 2006/12/13 | 205 | 209 | 204 | 209 | 8,000 |
| 2006/12/12 | 203 | 210 | 203 | 204 | 18,000 |
| 2006/12/11 | 201 | 207 | 201 | 205 | 4,000 |
| 2006/12/08 | 195 | 210 | 195 | 210 | 16,000 |
| 2006/12/07 | 195 | 201 | 195 | 201 | 9,000 |
| 2006/12/06 | 198 | 198 | 198 | 198 | 2,000 |
| 2006/12/04 | 203 | 203 | 203 | 203 | 2,000 |
| 2006/12/01 | 209 | 211 | 209 | 211 | 5,000 |
| 2006/11/30 | 205 | 209 | 203 | 209 | 11,000 |
| 2006/11/29 | 192 | 206 | 192 | 206 | 13,000 |
| 2006/11/28 | 195 | 202 | 195 | 200 | 5,000 |
| 2006/11/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/11/24 | 192 | 200 | 192 | 200 | 8,000 |
| 2006/11/22 | 182 | 192 | 182 | 192 | 7,000 |
| 2006/11/21 | 180 | 185 | 180 | 185 | 6,000 |
| 2006/11/20 | 191 | 191 | 181 | 185 | 5,000 |
| 2006/11/17 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/11/16 | 201 | 210 | 201 | 210 | 8,000 |
| 2006/11/15 | 199 | 209 | 199 | 209 | 15,000 |
| 2006/11/14 | 207 | 207 | 207 | 207 | 3,000 |
| 2006/11/13 | 199 | 204 | 199 | 204 | 4,000 |
| 2006/11/10 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/11/09 | 208 | 209 | 208 | 209 | 2,000 |
| 2006/11/08 | 208 | 210 | 208 | 210 | 2,000 |
| 2006/11/07 | 206 | 215 | 205 | 209 | 11,000 |
| 2006/11/06 | 216 | 216 | 211 | 211 | 11,000 |
| 2006/11/02 | 212 | 220 | 208 | 220 | 63,000 |
| 2006/11/01 | 211 | 211 | 201 | 211 | 51,000 |
| 2006/10/31 | 197 | 216 | 195 | 216 | 38,000 |
| 2006/10/30 | 203 | 203 | 195 | 197 | 31,000 |
| 2006/10/27 | 215 | 219 | 206 | 210 | 63,000 |
| 2006/10/26 | 218 | 228 | 205 | 216 | 174,000 |
| 2006/10/25 | 240 | 243 | 240 | 242 | 105,000 |
| 2006/10/24 | 231 | 238 | 229 | 238 | 119,000 |
| 2006/10/23 | 225 | 230 | 220 | 230 | 89,000 |
| 2006/10/20 | 213 | 220 | 213 | 220 | 95,000 |
| 2006/10/19 | 210 | 214 | 210 | 213 | 51,000 |
| 2006/10/18 | 207 | 208 | 205 | 208 | 22,000 |
| 2006/10/17 | 206 | 210 | 205 | 207 | 19,000 |
| 2006/10/16 | 204 | 210 | 203 | 204 | 92,000 |
| 2006/10/13 | 199 | 204 | 199 | 203 | 39,000 |
| 2006/10/12 | 195 | 198 | 192 | 198 | 27,000 |
| 2006/10/11 | 199 | 199 | 195 | 195 | 31,000 |
| 2006/10/10 | 196 | 198 | 194 | 197 | 42,000 |
| 2006/10/06 | 204 | 204 | 197 | 197 | 51,000 |
| 2006/10/05 | 206 | 206 | 201 | 204 | 26,000 |
| 2006/10/04 | 209 | 209 | 200 | 202 | 58,000 |
| 2006/10/03 | 206 | 207 | 198 | 207 | 82,000 |
| 2006/10/02 | 195 | 206 | 195 | 206 | 157,000 |
| 2006/09/29 | 186 | 191 | 185 | 190 | 122,000 |
| 2006/09/28 | 182 | 183 | 180 | 182 | 36,000 |
| 2006/09/27 | 174 | 184 | 172 | 175 | 72,000 |
| 2006/09/26 | 170 | 172 | 170 | 172 | 22,000 |
| 2006/09/25 | 169 | 171 | 168 | 171 | 19,000 |
| 2006/09/22 | 167 | 175 | 167 | 170 | 36,000 |
| 2006/09/21 | 170 | 171 | 169 | 171 | 45,000 |
| 2006/09/20 | 177 | 177 | 171 | 173 | 96,000 |
| 2006/09/19 | 186 | 186 | 178 | 178 | 59,000 |
| 2006/09/15 | 185 | 187 | 179 | 185 | 75,000 |
| 2006/09/14 | 184 | 187 | 184 | 184 | 21,000 |
| 2006/09/13 | 187 | 189 | 185 | 187 | 56,000 |
| 2006/09/12 | 184 | 188 | 184 | 187 | 60,000 |
| 2006/09/11 | 190 | 190 | 185 | 187 | 85,000 |
| 2006/09/08 | 185 | 191 | 185 | 191 | 103,000 |
| 2006/09/07 | 190 | 191 | 185 | 190 | 227,000 |
| 2006/09/06 | 184 | 187 | 174 | 187 | 1,014,000 |
| 2006/09/05 | 208 | 208 | 200 | 203 | 316,000 |
| 2006/09/04 | 213 | 213 | 200 | 208 | 356,000 |
| 2006/09/01 | 215 | 218 | 215 | 218 | 12,000 |
| 2006/08/31 | 217 | 218 | 212 | 218 | 44,000 |
| 2006/08/30 | 212 | 212 | 209 | 209 | 8,000 |
| 2006/08/29 | 212 | 212 | 209 | 209 | 35,000 |
| 2006/08/28 | 214 | 218 | 212 | 212 | 27,000 |
| 2006/08/25 | 218 | 223 | 212 | 213 | 149,000 |
| 2006/08/24 | 218 | 219 | 214 | 217 | 71,000 |
| 2006/08/23 | 213 | 217 | 210 | 217 | 61,000 |
| 2006/08/22 | 214 | 215 | 210 | 210 | 77,000 |
| 2006/08/21 | 212 | 215 | 209 | 211 | 55,000 |
| 2006/08/18 | 210 | 220 | 209 | 209 | 174,000 |
| 2006/08/17 | 201 | 211 | 201 | 211 | 210,000 |
| 2006/08/16 | 200 | 203 | 199 | 200 | 228,000 |
| 2006/08/15 | 207 | 207 | 200 | 201 | 215,000 |
| 2006/08/14 | 217 | 217 | 202 | 206 | 156,000 |
| 2006/08/11 | 240 | 240 | 222 | 223 | 33,000 |
| 2006/08/10 | 240 | 240 | 240 | 240 | 5,000 |
| 2006/08/09 | 245 | 245 | 240 | 240 | 9,000 |
| 2006/08/08 | 247 | 248 | 243 | 245 | 4,000 |
| 2006/08/07 | 244 | 244 | 240 | 240 | 12,000 |
| 2006/08/04 | 237 | 245 | 236 | 245 | 9,000 |
| 2006/08/03 | 233 | 233 | 230 | 232 | 6,000 |
| 2006/08/02 | 230 | 230 | 230 | 230 | 9,000 |
| 2006/08/01 | 230 | 235 | 230 | 235 | 2,000 |
| 2006/07/31 | 235 | 235 | 225 | 235 | 11,000 |
| 2006/07/28 | 224 | 225 | 224 | 225 | 6,000 |
| 2006/07/27 | 226 | 226 | 220 | 225 | 18,000 |
| 2006/07/26 | 230 | 230 | 216 | 216 | 14,000 |
| 2006/07/25 | 223 | 226 | 223 | 226 | 3,000 |
| 2006/07/24 | 230 | 230 | 212 | 221 | 32,000 |
| 2006/07/21 | 230 | 240 | 230 | 240 | 20,000 |
| 2006/07/20 | 250 | 250 | 240 | 240 | 6,000 |
| 2006/07/19 | 250 | 251 | 249 | 250 | 31,000 |
| 2006/07/18 | 250 | 258 | 245 | 250 | 26,000 |
| 2006/07/14 | 265 | 265 | 249 | 250 | 34,000 |
| 2006/07/13 | 257 | 270 | 250 | 270 | 28,000 |
| 2006/07/12 | 280 | 280 | 260 | 260 | 33,000 |
| 2006/07/11 | 277 | 320 | 277 | 282 | 169,000 |
| 2006/07/10 | 251 | 275 | 249 | 275 | 59,000 |
| 2006/07/07 | 241 | 250 | 241 | 246 | 20,000 |
| 2006/07/06 | 255 | 258 | 246 | 246 | 51,000 |
| 2006/07/05 | 259 | 260 | 254 | 255 | 32,000 |
| 2006/07/04 | 254 | 260 | 250 | 259 | 59,000 |
| 2006/07/03 | 259 | 259 | 250 | 254 | 47,000 |
| 2006/06/30 | 250 | 254 | 245 | 254 | 93,000 |
| 2006/06/29 | 240 | 247 | 238 | 247 | 60,000 |
| 2006/06/28 | 239 | 239 | 236 | 238 | 20,000 |
| 2006/06/27 | 238 | 238 | 230 | 234 | 34,000 |
| 2006/06/26 | 240 | 245 | 228 | 235 | 128,000 |
| 2006/06/23 | 259 | 259 | 240 | 240 | 157,000 |
| 2006/06/22 | 255 | 258 | 222 | 229 | 218,000 |
| 2006/06/21 | 244 | 258 | 240 | 240 | 121,000 |
| 2006/06/20 | 258 | 258 | 244 | 245 | 25,000 |
| 2006/06/19 | 270 | 270 | 258 | 260 | 28,000 |
| 2006/06/16 | 270 | 273 | 264 | 268 | 25,000 |
| 2006/06/15 | 267 | 282 | 260 | 265 | 53,000 |
| 2006/06/14 | 281 | 281 | 256 | 260 | 93,000 |
| 2006/06/13 | 307 | 307 | 281 | 281 | 15,000 |
| 2006/06/09 | 313 | 313 | 311 | 311 | 4,000 |
| 2006/06/07 | 300 | 314 | 300 | 314 | 5,000 |
| 2006/06/06 | 301 | 301 | 290 | 290 | 13,000 |
| 2006/06/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/06/02 | 320 | 320 | 310 | 310 | 9,000 |
| 2006/06/01 | 322 | 322 | 320 | 320 | 10,000 |
| 2006/05/31 | 321 | 335 | 320 | 335 | 9,000 |
| 2006/05/30 | 330 | 330 | 320 | 329 | 5,000 |
| 2006/05/26 | 321 | 328 | 320 | 325 | 6,000 |
| 2006/05/25 | 323 | 323 | 320 | 320 | 13,000 |
| 2006/05/24 | 337 | 337 | 335 | 335 | 10,000 |
| 2006/05/23 | 341 | 341 | 321 | 321 | 8,000 |
| 2006/05/22 | 343 | 343 | 340 | 340 | 8,000 |
| 2006/05/19 | 329 | 343 | 325 | 343 | 24,000 |
| 2006/05/18 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/05/17 | 336 | 336 | 326 | 326 | 9,000 |
| 2006/05/16 | 343 | 343 | 338 | 338 | 7,000 |
| 2006/05/15 | 344 | 346 | 330 | 340 | 15,000 |
| 2006/05/12 | 330 | 330 | 320 | 325 | 19,000 |
| 2006/05/11 | 336 | 336 | 329 | 335 | 33,000 |
| 2006/05/09 | 345 | 345 | 343 | 343 | 11,000 |
| 2006/05/08 | 352 | 352 | 345 | 345 | 13,000 |
| 2006/05/02 | 345 | 354 | 345 | 345 | 7,000 |
| 2006/05/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/28 | 355 | 359 | 355 | 359 | 18,000 |
| 2006/04/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/26 | 350 | 350 | 343 | 348 | 9,000 |
| 2006/04/25 | 355 | 355 | 350 | 350 | 7,000 |
| 2006/04/24 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/04/21 | 360 | 360 | 350 | 358 | 19,000 |
| 2006/04/20 | 350 | 361 | 350 | 361 | 10,000 |
| 2006/04/19 | 361 | 362 | 350 | 352 | 33,000 |
| 2006/04/18 | 336 | 363 | 336 | 363 | 37,000 |
| 2006/04/17 | 351 | 352 | 345 | 350 | 60,000 |
| 2006/04/14 | 370 | 370 | 360 | 369 | 66,000 |
| 2006/04/13 | 360 | 366 | 360 | 365 | 31,000 |
| 2006/04/12 | 360 | 362 | 360 | 362 | 15,000 |
| 2006/04/11 | 357 | 360 | 355 | 355 | 19,000 |
| 2006/04/10 | 357 | 357 | 354 | 357 | 8,000 |
| 2006/04/07 | 359 | 359 | 353 | 358 | 4,000 |
| 2006/04/06 | 361 | 361 | 359 | 359 | 8,000 |
| 2006/04/05 | 370 | 370 | 361 | 363 | 25,000 |
| 2006/04/04 | 370 | 371 | 366 | 370 | 32,000 |
| 2006/04/03 | 372 | 372 | 372 | 372 | 7,000 |
| 2006/03/31 | 369 | 371 | 358 | 371 | 59,000 |
| 2006/03/30 | 372 | 372 | 361 | 361 | 11,000 |
| 2006/03/29 | 361 | 370 | 361 | 370 | 57,000 |
| 2006/03/28 | 361 | 364 | 356 | 361 | 37,000 |
| 2006/03/27 | 343 | 355 | 340 | 355 | 30,000 |
| 2006/03/27 | 1 -> 2.00 分割 | ||||
| 2006/03/24 | 701 | 715 | 701 | 715 | 22,000 |
| 2006/03/23 | 705 | 706 | 700 | 700 | 19,000 |
| 2006/03/22 | 690 | 700 | 663 | 700 | 15,000 |
| 2006/03/20 | 720 | 720 | 702 | 702 | 9,000 |
| 2006/03/17 | 705 | 711 | 705 | 711 | 24,000 |
| 2006/03/16 | 704 | 705 | 700 | 705 | 22,000 |
| 2006/03/15 | 699 | 700 | 690 | 695 | 30,000 |
| 2006/03/14 | 695 | 699 | 685 | 685 | 66,000 |
| 2006/03/13 | 680 | 680 | 660 | 680 | 52,000 |
| 2006/03/09 | 685 | 685 | 678 | 678 | 3,000 |
| 2006/03/07 | 678 | 680 | 678 | 678 | 4,000 |
| 2006/03/06 | 685 | 688 | 680 | 688 | 14,000 |
| 2006/03/03 | 681 | 682 | 680 | 680 | 12,000 |
| 2006/03/02 | 670 | 670 | 661 | 661 | 10,000 |
| 2006/03/01 | 675 | 675 | 670 | 670 | 17,000 |
| 2006/02/27 | 676 | 677 | 675 | 675 | 7,000 |
| 2006/02/24 | 680 | 690 | 672 | 672 | 4,000 |
| 2006/02/23 | 695 | 695 | 661 | 691 | 19,000 |
| 2006/02/22 | 635 | 650 | 633 | 633 | 3,000 |
| 2006/02/21 | 620 | 640 | 620 | 635 | 10,000 |
| 2006/02/20 | 655 | 655 | 650 | 650 | 6,000 |
| 2006/02/17 | 660 | 660 | 651 | 651 | 2,000 |
| 2006/02/15 | 700 | 703 | 700 | 703 | 11,000 |
| 2006/02/14 | 660 | 670 | 650 | 670 | 11,000 |
| 2006/02/13 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/02/10 | 675 | 675 | 670 | 670 | 60,000 |
| 2006/02/09 | 678 | 678 | 675 | 675 | 3,000 |
| 2006/02/08 | 679 | 679 | 679 | 679 | 5,000 |
| 2006/02/07 | 700 | 700 | 685 | 685 | 5,000 |
| 2006/02/06 | 685 | 700 | 685 | 700 | 26,000 |
| 2006/02/03 | 689 | 690 | 684 | 684 | 3,000 |
| 2006/02/02 | 685 | 690 | 684 | 690 | 5,000 |
| 2006/02/01 | 695 | 695 | 683 | 683 | 8,000 |
| 2006/01/31 | 698 | 698 | 682 | 690 | 16,000 |
| 2006/01/30 | 688 | 690 | 685 | 688 | 17,000 |
| 2006/01/27 | 688 | 688 | 680 | 680 | 4,000 |
| 2006/01/26 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/01/25 | 701 | 705 | 700 | 700 | 4,000 |
| 2006/01/24 | 699 | 699 | 699 | 699 | 2,000 |
| 2006/01/23 | 698 | 698 | 680 | 680 | 13,000 |
| 2006/01/20 | 704 | 705 | 680 | 699 | 23,000 |
| 2006/01/19 | 660 | 700 | 660 | 700 | 19,000 |
| 2006/01/18 | 675 | 675 | 652 | 660 | 37,000 |
| 2006/01/17 | 709 | 709 | 690 | 690 | 49,000 |
| 2006/01/16 | 717 | 717 | 707 | 710 | 47,000 |
| 2006/01/13 | 732 | 732 | 717 | 717 | 26,000 |
| 2006/01/12 | 720 | 730 | 720 | 730 | 17,000 |
| 2006/01/11 | 735 | 735 | 713 | 713 | 21,000 |
| 2006/01/10 | 740 | 740 | 725 | 730 | 34,000 |
| 2006/01/06 | 720 | 729 | 716 | 720 | 41,000 |
| 2006/01/05 | 692 | 739 | 692 | 739 | 131,000 |
| 2006/01/04 | 698 | 698 | 690 | 692 | 6,000 |