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 |
---|---|---|---|---|---|
2007/12/28 | 128 | 138 | 128 | 138 | 8,000 |
2007/12/27 | 126 | 128 | 125 | 128 | 17,000 |
2007/12/26 | 126 | 127 | 125 | 125 | 15,000 |
2007/12/25 | 126 | 128 | 126 | 127 | 10,000 |
2007/12/21 | 136 | 136 | 126 | 126 | 17,000 |
2007/12/20 | 136 | 136 | 132 | 132 | 9,000 |
2007/12/19 | 135 | 135 | 135 | 135 | 9,000 |
2007/12/18 | 135 | 135 | 134 | 135 | 7,000 |
2007/12/17 | 138 | 138 | 134 | 134 | 11,000 |
2007/12/14 | 150 | 150 | 135 | 135 | 41,000 |
2007/12/13 | 153 | 153 | 139 | 140 | 28,000 |
2007/12/12 | 160 | 160 | 149 | 150 | 15,000 |
2007/12/11 | 154 | 158 | 149 | 150 | 55,000 |
2007/12/10 | 141 | 161 | 140 | 151 | 61,000 |
2007/12/07 | 140 | 143 | 138 | 139 | 20,000 |
2007/12/06 | 138 | 138 | 138 | 138 | 1,000 |
2007/12/05 | 133 | 140 | 133 | 140 | 18,000 |
2007/12/04 | 136 | 137 | 133 | 133 | 24,000 |
2007/12/03 | 137 | 137 | 135 | 135 | 6,000 |
2007/11/30 | 137 | 138 | 133 | 134 | 20,000 |
2007/11/29 | 135 | 137 | 135 | 136 | 10,000 |
2007/11/28 | 141 | 141 | 135 | 135 | 29,000 |
2007/11/27 | 135 | 139 | 135 | 139 | 23,000 |
2007/11/26 | 149 | 149 | 135 | 137 | 93,000 |
2007/11/22 | 150 | 154 | 149 | 149 | 59,000 |
2007/11/21 | 160 | 160 | 158 | 159 | 46,000 |
2007/11/20 | 170 | 170 | 167 | 170 | 13,000 |
2007/11/19 | 174 | 174 | 169 | 169 | 3,000 |
2007/11/16 | 166 | 166 | 166 | 166 | 6,000 |
2007/11/15 | 170 | 175 | 170 | 175 | 21,000 |
2007/11/14 | 165 | 166 | 165 | 166 | 6,000 |
2007/11/13 | 164 | 164 | 160 | 160 | 3,000 |
2007/11/12 | 157 | 160 | 150 | 159 | 22,000 |
2007/11/09 | 163 | 169 | 162 | 165 | 12,000 |
2007/11/08 | 166 | 166 | 164 | 164 | 7,000 |
2007/11/07 | 170 | 170 | 166 | 166 | 12,000 |
2007/11/06 | 165 | 171 | 165 | 166 | 16,000 |
2007/11/05 | 174 | 174 | 164 | 164 | 46,000 |
2007/11/02 | 176 | 176 | 175 | 175 | 15,000 |
2007/11/01 | 180 | 180 | 177 | 177 | 21,000 |
2007/10/31 | 180 | 182 | 179 | 182 | 14,000 |
2007/10/30 | 185 | 185 | 179 | 181 | 21,000 |
2007/10/29 | 184 | 185 | 179 | 184 | 41,000 |
2007/10/26 | 180 | 183 | 173 | 183 | 91,000 |
2007/10/25 | 209 | 209 | 202 | 204 | 96,000 |
2007/10/24 | 208 | 209 | 206 | 209 | 20,000 |
2007/10/23 | 204 | 208 | 204 | 207 | 18,000 |
2007/10/22 | 202 | 204 | 201 | 204 | 20,000 |
2007/10/19 | 205 | 205 | 199 | 200 | 90,000 |
2007/10/18 | 208 | 210 | 207 | 210 | 13,000 |
2007/10/17 | 210 | 210 | 206 | 207 | 13,000 |
2007/10/16 | 206 | 209 | 206 | 206 | 9,000 |
2007/10/15 | 213 | 214 | 202 | 202 | 82,000 |
2007/10/12 | 211 | 213 | 211 | 213 | 30,000 |
2007/10/11 | 209 | 211 | 209 | 211 | 12,000 |
2007/10/10 | 210 | 210 | 206 | 209 | 16,000 |
2007/10/09 | 204 | 207 | 204 | 207 | 18,000 |
2007/10/05 | 200 | 202 | 200 | 202 | 7,000 |
2007/10/04 | 199 | 201 | 199 | 199 | 11,000 |
2007/10/03 | 201 | 201 | 195 | 195 | 66,000 |
2007/10/02 | 198 | 203 | 192 | 203 | 37,000 |
2007/10/01 | 200 | 200 | 189 | 189 | 30,000 |
2007/09/28 | 200 | 200 | 197 | 200 | 11,000 |
2007/09/27 | 195 | 199 | 195 | 198 | 17,000 |
2007/09/26 | 182 | 190 | 182 | 190 | 19,000 |
2007/09/25 | 183 | 185 | 183 | 185 | 9,000 |
2007/09/21 | 178 | 181 | 178 | 181 | 7,000 |
2007/09/20 | 180 | 180 | 174 | 174 | 54,000 |
2007/09/19 | 191 | 191 | 180 | 180 | 26,000 |
2007/09/18 | 187 | 190 | 187 | 190 | 16,000 |
2007/09/14 | 189 | 189 | 188 | 189 | 12,000 |
2007/09/13 | 179 | 182 | 178 | 179 | 15,000 |
2007/09/12 | 184 | 185 | 175 | 179 | 35,000 |
2007/09/11 | 184 | 184 | 184 | 184 | 4,000 |
2007/09/10 | 188 | 188 | 185 | 185 | 5,000 |
2007/09/07 | 182 | 185 | 182 | 185 | 12,000 |
2007/09/06 | 180 | 181 | 180 | 181 | 5,000 |
2007/09/05 | 180 | 180 | 180 | 180 | 1,000 |
2007/09/04 | 180 | 180 | 175 | 175 | 25,000 |
2007/09/03 | 185 | 185 | 184 | 184 | 3,000 |
2007/08/31 | 182 | 182 | 175 | 177 | 41,000 |
2007/08/30 | 182 | 184 | 182 | 184 | 3,000 |
2007/08/29 | 180 | 182 | 180 | 182 | 3,000 |
2007/08/28 | 180 | 180 | 180 | 180 | 2,000 |
2007/08/27 | 180 | 180 | 179 | 179 | 5,000 |
2007/08/24 | 174 | 179 | 174 | 179 | 3,000 |
2007/08/23 | 178 | 178 | 172 | 173 | 10,000 |
2007/08/22 | 161 | 178 | 155 | 178 | 18,000 |
2007/08/21 | 160 | 164 | 154 | 160 | 113,000 |
2007/08/20 | 170 | 175 | 170 | 173 | 9,000 |
2007/08/17 | 170 | 170 | 169 | 169 | 6,000 |
2007/08/16 | 170 | 170 | 169 | 169 | 3,000 |
2007/08/15 | 170 | 170 | 167 | 170 | 82,000 |
2007/08/14 | 182 | 182 | 174 | 174 | 34,000 |
2007/08/13 | 184 | 184 | 184 | 184 | 1,000 |
2007/08/10 | 180 | 180 | 176 | 179 | 8,000 |
2007/08/09 | 190 | 190 | 180 | 180 | 32,000 |
2007/08/07 | 194 | 194 | 184 | 185 | 49,000 |
2007/08/06 | 199 | 199 | 194 | 194 | 14,000 |
2007/08/03 | 199 | 199 | 199 | 199 | 1,000 |
2007/08/02 | 199 | 200 | 199 | 200 | 6,000 |
2007/08/01 | 199 | 199 | 199 | 199 | 36,000 |
2007/07/31 | 200 | 200 | 200 | 200 | 4,000 |
2007/07/30 | 194 | 201 | 194 | 200 | 5,000 |
2007/07/27 | 199 | 200 | 199 | 200 | 3,000 |
2007/07/26 | 195 | 197 | 195 | 197 | 2,000 |
2007/07/25 | 200 | 201 | 200 | 201 | 2,000 |
2007/07/24 | 201 | 201 | 192 | 199 | 16,000 |
2007/07/20 | 198 | 201 | 198 | 201 | 8,000 |
2007/07/19 | 200 | 203 | 200 | 201 | 4,000 |
2007/07/18 | 202 | 202 | 202 | 202 | 1,000 |
2007/07/17 | 203 | 203 | 200 | 200 | 4,000 |
2007/07/13 | 203 | 203 | 199 | 199 | 14,000 |
2007/07/12 | 200 | 202 | 199 | 199 | 6,000 |
2007/07/11 | 200 | 200 | 200 | 200 | 3,000 |
2007/07/10 | 198 | 200 | 198 | 200 | 3,000 |
2007/07/09 | 202 | 202 | 200 | 200 | 2,000 |
2007/07/06 | 197 | 198 | 197 | 198 | 3,000 |
2007/07/05 | 200 | 200 | 199 | 199 | 2,000 |
2007/07/04 | 196 | 200 | 196 | 200 | 3,000 |
2007/07/03 | 202 | 203 | 200 | 200 | 4,000 |
2007/07/02 | 199 | 199 | 199 | 199 | 2,000 |
2007/06/29 | 195 | 201 | 195 | 201 | 3,000 |
2007/06/28 | 201 | 201 | 196 | 196 | 2,000 |
2007/06/27 | 203 | 203 | 195 | 195 | 10,000 |
2007/06/26 | 200 | 203 | 200 | 203 | 9,000 |
2007/06/25 | 198 | 200 | 198 | 200 | 7,000 |
2007/06/22 | 201 | 201 | 197 | 197 | 2,000 |
2007/06/21 | 194 | 201 | 194 | 201 | 11,000 |
2007/06/19 | 193 | 193 | 193 | 193 | 4,000 |
2007/06/18 | 197 | 197 | 197 | 197 | 1,000 |
2007/06/15 | 202 | 203 | 195 | 195 | 14,000 |
2007/06/14 | 198 | 198 | 198 | 198 | 3,000 |
2007/06/13 | 195 | 197 | 195 | 197 | 7,000 |
2007/06/12 | 192 | 192 | 192 | 192 | 1,000 |
2007/06/11 | 195 | 196 | 191 | 194 | 12,000 |
2007/06/08 | 191 | 191 | 191 | 191 | 4,000 |
2007/06/07 | 195 | 195 | 195 | 195 | 1,000 |
2007/06/06 | 196 | 196 | 196 | 196 | 1,000 |
2007/06/05 | 203 | 203 | 194 | 194 | 15,000 |
2007/06/04 | 197 | 203 | 195 | 203 | 11,000 |
2007/05/31 | 203 | 203 | 203 | 203 | 3,000 |
2007/05/30 | 203 | 203 | 203 | 203 | 5,000 |
2007/05/29 | 200 | 200 | 200 | 200 | 10,000 |
2007/05/25 | 195 | 195 | 190 | 190 | 2,000 |
2007/05/23 | 195 | 195 | 195 | 195 | 1,000 |
2007/05/22 | 197 | 197 | 197 | 197 | 1,000 |
2007/05/21 | 195 | 195 | 194 | 194 | 4,000 |
2007/05/18 | 195 | 195 | 195 | 195 | 1,000 |
2007/05/16 | 197 | 197 | 194 | 194 | 2,000 |
2007/05/15 | 205 | 205 | 194 | 194 | 13,000 |
2007/05/14 | 192 | 195 | 192 | 195 | 3,000 |
2007/05/11 | 194 | 197 | 194 | 195 | 5,000 |
2007/05/10 | 194 | 194 | 190 | 190 | 8,000 |
2007/05/07 | 196 | 196 | 194 | 194 | 2,000 |
2007/05/01 | 197 | 197 | 196 | 196 | 2,000 |
2007/04/27 | 193 | 202 | 193 | 202 | 10,000 |
2007/04/24 | 192 | 200 | 192 | 199 | 7,000 |
2007/04/23 | 190 | 199 | 188 | 199 | 28,000 |
2007/04/20 | 193 | 200 | 193 | 200 | 18,000 |
2007/04/19 | 188 | 192 | 188 | 192 | 11,000 |
2007/04/18 | 190 | 190 | 190 | 190 | 4,000 |
2007/04/17 | 188 | 195 | 188 | 189 | 7,000 |
2007/04/16 | 196 | 196 | 190 | 190 | 19,000 |
2007/04/13 | 203 | 203 | 198 | 199 | 26,000 |
2007/04/12 | 201 | 201 | 198 | 198 | 4,000 |
2007/04/11 | 196 | 197 | 196 | 197 | 3,000 |
2007/04/10 | 197 | 199 | 197 | 197 | 29,000 |
2007/04/09 | 204 | 208 | 204 | 208 | 11,000 |
2007/04/06 | 196 | 204 | 191 | 204 | 9,000 |
2007/04/05 | 195 | 195 | 195 | 195 | 3,000 |
2007/04/04 | 198 | 198 | 198 | 198 | 3,000 |
2007/04/02 | 198 | 198 | 198 | 198 | 1,000 |
2007/03/30 | 193 | 200 | 193 | 200 | 5,000 |
2007/03/29 | 193 | 193 | 193 | 193 | 1,000 |
2007/03/28 | 193 | 193 | 193 | 193 | 1,000 |
2007/03/27 | 199 | 199 | 192 | 192 | 4,000 |
2007/03/26 | 190 | 192 | 190 | 192 | 2,000 |
2007/03/23 | 193 | 193 | 190 | 190 | 3,000 |
2007/03/22 | 188 | 203 | 188 | 188 | 28,000 |
2007/03/16 | 198 | 198 | 198 | 198 | 1,000 |
2007/03/15 | 204 | 205 | 203 | 203 | 13,000 |
2007/03/14 | 196 | 200 | 196 | 200 | 8,000 |
2007/03/13 | 195 | 199 | 195 | 199 | 2,000 |
2007/03/09 | 200 | 200 | 200 | 200 | 2,000 |
2007/03/08 | 202 | 202 | 200 | 200 | 5,000 |
2007/03/07 | 200 | 201 | 200 | 201 | 5,000 |
2007/03/06 | 196 | 200 | 196 | 200 | 4,000 |
2007/03/05 | 195 | 195 | 195 | 195 | 2,000 |
2007/03/02 | 195 | 200 | 195 | 200 | 2,000 |
2007/02/28 | 194 | 200 | 190 | 200 | 16,000 |
2007/02/27 | 197 | 199 | 197 | 199 | 2,000 |
2007/02/26 | 199 | 200 | 197 | 198 | 5,000 |
2007/02/23 | 199 | 199 | 198 | 198 | 5,000 |
2007/02/22 | 200 | 200 | 200 | 200 | 2,000 |
2007/02/21 | 198 | 198 | 198 | 198 | 2,000 |
2007/02/20 | 201 | 201 | 200 | 201 | 8,000 |
2007/02/19 | 201 | 201 | 201 | 201 | 2,000 |
2007/02/16 | 205 | 205 | 201 | 203 | 10,000 |
2007/02/15 | 205 | 210 | 205 | 205 | 32,000 |
2007/02/14 | 197 | 200 | 197 | 197 | 13,000 |
2007/02/13 | 202 | 203 | 200 | 200 | 7,000 |
2007/02/09 | 200 | 200 | 200 | 200 | 2,000 |
2007/02/08 | 204 | 204 | 204 | 204 | 9,000 |
2007/02/07 | 203 | 204 | 202 | 202 | 24,000 |
2007/02/05 | 201 | 204 | 201 | 204 | 10,000 |
2007/02/02 | 199 | 200 | 199 | 200 | 11,000 |
2007/01/31 | 200 | 200 | 200 | 200 | 1,000 |
2007/01/30 | 197 | 200 | 197 | 200 | 10,000 |
2007/01/29 | 198 | 199 | 195 | 199 | 26,000 |
2007/01/26 | 204 | 204 | 197 | 198 | 10,000 |
2007/01/25 | 202 | 202 | 200 | 200 | 7,000 |
2007/01/24 | 204 | 204 | 202 | 202 | 6,000 |
2007/01/23 | 204 | 205 | 204 | 205 | 2,000 |
2007/01/22 | 203 | 206 | 203 | 205 | 25,000 |
2007/01/19 | 204 | 208 | 204 | 207 | 12,000 |
2007/01/18 | 210 | 210 | 207 | 209 | 9,000 |
2007/01/17 | 210 | 210 | 210 | 210 | 1,000 |
2007/01/16 | 211 | 213 | 211 | 213 | 3,000 |
2007/01/15 | 213 | 214 | 213 | 213 | 16,000 |
2007/01/12 | 204 | 204 | 204 | 204 | 1,000 |
2007/01/11 | 205 | 205 | 203 | 203 | 5,000 |
2007/01/10 | 204 | 204 | 204 | 204 | 2,000 |
2007/01/05 | 204 | 204 | 204 | 204 | 1,000 |
2007/01/04 | 208 | 214 | 208 | 214 | 6,000 |