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 |
---|---|---|---|---|---|
2012/12/28 | 65 | 65 | 63 | 64 | 101,000 |
2012/12/27 | 65 | 66 | 65 | 66 | 22,000 |
2012/12/26 | 63 | 64 | 63 | 63 | 29,000 |
2012/12/25 | 62 | 63 | 62 | 62 | 54,000 |
2012/12/21 | 65 | 65 | 63 | 63 | 16,000 |
2012/12/20 | 64 | 64 | 63 | 64 | 18,000 |
2012/12/19 | 64 | 64 | 62 | 64 | 27,000 |
2012/12/18 | 63 | 64 | 63 | 64 | 31,000 |
2012/12/17 | 65 | 65 | 61 | 62 | 54,000 |
2012/12/14 | 61 | 63 | 61 | 63 | 34,000 |
2012/12/13 | 62 | 62 | 61 | 61 | 8,000 |
2012/12/12 | 62 | 62 | 62 | 62 | 12,000 |
2012/12/11 | 62 | 63 | 60 | 62 | 23,000 |
2012/12/10 | 62 | 62 | 62 | 62 | 2,000 |
2012/12/07 | 61 | 63 | 60 | 61 | 20,000 |
2012/12/06 | 59 | 60 | 59 | 60 | 13,000 |
2012/12/05 | 59 | 59 | 59 | 59 | 1,000 |
2012/12/04 | 59 | 59 | 59 | 59 | 3,000 |
2012/12/03 | 59 | 60 | 58 | 60 | 12,000 |
2012/11/30 | 59 | 60 | 59 | 60 | 2,000 |
2012/11/28 | 59 | 59 | 59 | 59 | 1,000 |
2012/11/27 | 58 | 58 | 58 | 58 | 1,000 |
2012/11/26 | 59 | 59 | 59 | 59 | 3,000 |
2012/11/22 | 58 | 59 | 58 | 58 | 19,000 |
2012/11/21 | 59 | 60 | 57 | 60 | 35,000 |
2012/11/20 | 59 | 59 | 59 | 59 | 1,000 |
2012/11/19 | 58 | 58 | 58 | 58 | 4,000 |
2012/11/16 | 58 | 58 | 58 | 58 | 1,000 |
2012/11/15 | 59 | 59 | 59 | 59 | 8,000 |
2012/11/14 | 58 | 58 | 58 | 58 | 5,000 |
2012/11/13 | 56 | 56 | 56 | 56 | 6,000 |
2012/11/12 | 55 | 56 | 55 | 56 | 7,000 |
2012/11/09 | 53 | 54 | 53 | 54 | 5,000 |
2012/11/08 | 54 | 55 | 54 | 55 | 15,000 |
2012/11/07 | 55 | 57 | 55 | 56 | 12,000 |
2012/11/06 | 56 | 56 | 56 | 56 | 2,000 |
2012/11/02 | 56 | 56 | 56 | 56 | 14,000 |
2012/11/01 | 54 | 55 | 54 | 55 | 26,000 |
2012/10/30 | 56 | 59 | 56 | 59 | 9,000 |
2012/10/25 | 57 | 60 | 57 | 58 | 11,000 |
2012/10/24 | 58 | 59 | 58 | 58 | 4,000 |
2012/10/23 | 57 | 57 | 57 | 57 | 7,000 |
2012/10/22 | 58 | 59 | 57 | 57 | 3,000 |
2012/10/15 | 57 | 60 | 57 | 59 | 10,000 |
2012/10/12 | 54 | 54 | 54 | 54 | 10,000 |
2012/10/11 | 54 | 55 | 54 | 54 | 8,000 |
2012/10/05 | 56 | 56 | 56 | 56 | 1,000 |
2012/10/04 | 56 | 56 | 56 | 56 | 2,000 |
2012/10/03 | 55 | 55 | 55 | 55 | 1,000 |
2012/10/02 | 55 | 56 | 55 | 56 | 4,000 |
2012/10/01 | 54 | 56 | 54 | 56 | 11,000 |
2012/09/28 | 58 | 58 | 58 | 58 | 10,000 |
2012/09/26 | 57 | 58 | 57 | 58 | 8,000 |
2012/09/25 | 59 | 61 | 59 | 59 | 12,000 |
2012/09/24 | 61 | 61 | 61 | 61 | 2,000 |
2012/09/21 | 60 | 60 | 60 | 60 | 2,000 |
2012/09/20 | 60 | 60 | 60 | 60 | 2,000 |
2012/09/19 | 61 | 61 | 60 | 60 | 2,000 |
2012/09/18 | 62 | 62 | 61 | 61 | 7,000 |
2012/09/14 | 61 | 62 | 61 | 62 | 13,000 |
2012/09/13 | 59 | 60 | 59 | 60 | 5,000 |
2012/09/12 | 62 | 62 | 61 | 61 | 6,000 |
2012/09/11 | 63 | 63 | 62 | 63 | 15,000 |
2012/09/10 | 60 | 66 | 57 | 66 | 30,000 |
2012/09/07 | 58 | 60 | 58 | 60 | 11,000 |
2012/09/06 | 57 | 60 | 57 | 60 | 4,000 |
2012/09/05 | 57 | 57 | 56 | 56 | 5,000 |
2012/09/04 | 57 | 57 | 56 | 56 | 2,000 |
2012/09/03 | 57 | 58 | 57 | 58 | 3,000 |
2012/08/31 | 56 | 56 | 56 | 56 | 9,000 |
2012/08/30 | 56 | 61 | 56 | 57 | 21,000 |
2012/08/29 | 56 | 56 | 55 | 55 | 9,000 |
2012/08/28 | 57 | 57 | 56 | 56 | 9,000 |
2012/08/27 | 59 | 59 | 58 | 58 | 8,000 |
2012/08/24 | 59 | 60 | 59 | 60 | 16,000 |
2012/08/23 | 59 | 60 | 59 | 60 | 5,000 |
2012/08/22 | 59 | 59 | 59 | 59 | 1,000 |
2012/08/20 | 58 | 58 | 58 | 58 | 2,000 |
2012/08/17 | 57 | 57 | 57 | 57 | 11,000 |
2012/08/16 | 57 | 57 | 55 | 57 | 5,000 |
2012/08/15 | 58 | 60 | 58 | 60 | 10,000 |
2012/08/13 | 55 | 55 | 55 | 55 | 4,000 |
2012/08/10 | 55 | 55 | 55 | 55 | 1,000 |
2012/08/09 | 55 | 55 | 54 | 54 | 2,000 |
2012/08/08 | 55 | 55 | 54 | 54 | 3,000 |
2012/08/07 | 55 | 55 | 55 | 55 | 1,000 |
2012/08/06 | 57 | 57 | 57 | 57 | 1,000 |
2012/08/02 | 54 | 54 | 54 | 54 | 1,000 |
2012/08/01 | 55 | 55 | 55 | 55 | 1,000 |
2012/07/31 | 56 | 56 | 53 | 53 | 5,000 |
2012/07/30 | 57 | 57 | 57 | 57 | 1,000 |
2012/07/27 | 55 | 58 | 55 | 56 | 8,000 |
2012/07/26 | 54 | 54 | 53 | 53 | 5,000 |
2012/07/25 | 53 | 54 | 53 | 53 | 21,000 |
2012/07/24 | 55 | 55 | 52 | 55 | 24,000 |
2012/07/23 | 56 | 56 | 55 | 56 | 6,000 |
2012/07/20 | 58 | 58 | 56 | 56 | 2,000 |
2012/07/19 | 57 | 57 | 57 | 57 | 2,000 |
2012/07/18 | 56 | 59 | 55 | 57 | 29,000 |
2012/07/17 | 55 | 56 | 55 | 56 | 6,000 |
2012/07/13 | 56 | 57 | 56 | 57 | 11,000 |
2012/07/12 | 56 | 56 | 55 | 56 | 9,000 |
2012/07/11 | 60 | 60 | 57 | 57 | 13,000 |
2012/07/10 | 59 | 59 | 59 | 59 | 2,000 |
2012/07/09 | 59 | 59 | 59 | 59 | 6,000 |
2012/07/06 | 60 | 60 | 60 | 60 | 5,000 |
2012/07/04 | 61 | 61 | 61 | 61 | 6,000 |
2012/07/03 | 61 | 61 | 60 | 61 | 10,000 |
2012/07/02 | 61 | 61 | 60 | 61 | 7,000 |
2012/06/29 | 62 | 62 | 60 | 61 | 8,000 |
2012/06/28 | 61 | 61 | 61 | 61 | 5,000 |
2012/06/27 | 61 | 61 | 60 | 60 | 14,000 |
2012/06/26 | 60 | 61 | 60 | 61 | 5,000 |
2012/06/25 | 64 | 64 | 58 | 60 | 64,000 |
2012/06/22 | 61 | 63 | 61 | 63 | 11,000 |
2012/06/21 | 62 | 62 | 60 | 61 | 22,000 |
2012/06/20 | 58 | 62 | 58 | 61 | 26,000 |
2012/06/19 | 58 | 58 | 58 | 58 | 7,000 |
2012/06/18 | 59 | 59 | 57 | 59 | 43,000 |
2012/06/15 | 61 | 62 | 59 | 59 | 37,000 |
2012/06/14 | 60 | 62 | 60 | 60 | 41,000 |
2012/06/13 | 57 | 64 | 55 | 63 | 111,000 |
2012/06/12 | 54 | 56 | 54 | 56 | 66,000 |
2012/06/11 | 57 | 59 | 55 | 58 | 48,000 |
2012/06/08 | 54 | 54 | 52 | 53 | 75,000 |
2012/06/07 | 55 | 56 | 55 | 56 | 16,000 |
2012/06/06 | 53 | 54 | 53 | 53 | 17,000 |
2012/06/05 | 52 | 52 | 52 | 52 | 20,000 |
2012/06/04 | 51 | 51 | 51 | 51 | 11,000 |
2012/06/01 | 53 | 53 | 52 | 52 | 17,000 |
2012/05/31 | 53 | 53 | 52 | 52 | 6,000 |
2012/05/30 | 53 | 54 | 53 | 53 | 10,000 |
2012/05/29 | 53 | 53 | 52 | 53 | 39,000 |
2012/05/28 | 54 | 54 | 53 | 53 | 19,000 |
2012/05/25 | 54 | 55 | 53 | 54 | 24,000 |
2012/05/24 | 55 | 55 | 54 | 55 | 29,000 |
2012/05/23 | 57 | 57 | 55 | 55 | 36,000 |
2012/05/22 | 56 | 57 | 55 | 56 | 47,000 |
2012/05/21 | 56 | 56 | 55 | 56 | 24,000 |
2012/05/18 | 59 | 59 | 54 | 56 | 38,000 |
2012/05/17 | 59 | 60 | 59 | 59 | 32,000 |
2012/05/16 | 58 | 59 | 58 | 59 | 23,000 |
2012/05/15 | 59 | 60 | 57 | 59 | 47,000 |
2012/05/14 | 68 | 69 | 63 | 64 | 33,000 |
2012/05/11 | 71 | 71 | 71 | 71 | 5,000 |
2012/05/10 | 73 | 73 | 73 | 73 | 7,000 |
2012/05/09 | 73 | 73 | 73 | 73 | 2,000 |
2012/05/08 | 74 | 74 | 74 | 74 | 1,000 |
2012/05/07 | 76 | 76 | 74 | 74 | 12,000 |
2012/05/02 | 76 | 76 | 76 | 76 | 1,000 |
2012/05/01 | 77 | 77 | 74 | 75 | 14,000 |
2012/04/27 | 77 | 77 | 77 | 77 | 4,000 |
2012/04/26 | 79 | 79 | 79 | 79 | 10,000 |
2012/04/25 | 79 | 79 | 78 | 78 | 61,000 |
2012/04/24 | 79 | 79 | 77 | 78 | 9,000 |
2012/04/23 | 78 | 79 | 78 | 78 | 7,000 |
2012/04/20 | 77 | 78 | 77 | 78 | 3,000 |
2012/04/19 | 77 | 77 | 77 | 77 | 4,000 |
2012/04/18 | 77 | 79 | 77 | 78 | 10,000 |
2012/04/17 | 79 | 79 | 76 | 77 | 21,000 |
2012/04/16 | 78 | 80 | 78 | 79 | 46,000 |
2012/04/13 | 79 | 80 | 78 | 79 | 26,000 |
2012/04/12 | 79 | 79 | 79 | 79 | 4,000 |
2012/04/11 | 76 | 78 | 76 | 78 | 5,000 |
2012/04/10 | 78 | 78 | 77 | 77 | 3,000 |
2012/04/09 | 78 | 78 | 78 | 78 | 5,000 |
2012/04/06 | 78 | 78 | 78 | 78 | 2,000 |
2012/04/05 | 78 | 78 | 78 | 78 | 3,000 |
2012/04/04 | 80 | 80 | 79 | 79 | 18,000 |
2012/04/03 | 80 | 81 | 80 | 80 | 14,000 |
2012/04/02 | 80 | 80 | 80 | 80 | 13,000 |
2012/03/30 | 82 | 82 | 78 | 80 | 52,000 |
2012/03/29 | 83 | 83 | 83 | 83 | 3,000 |
2012/03/28 | 84 | 84 | 82 | 83 | 4,000 |
2012/03/27 | 85 | 85 | 85 | 85 | 3,000 |
2012/03/26 | 87 | 87 | 85 | 86 | 9,000 |
2012/03/23 | 89 | 90 | 88 | 89 | 23,000 |
2012/03/22 | 97 | 100 | 88 | 89 | 176,000 |
2012/03/21 | 89 | 89 | 88 | 89 | 9,000 |
2012/03/19 | 89 | 90 | 88 | 89 | 18,000 |
2012/03/16 | 91 | 91 | 88 | 89 | 18,000 |
2012/03/15 | 88 | 91 | 88 | 88 | 24,000 |
2012/03/14 | 88 | 89 | 86 | 89 | 14,000 |
2012/03/13 | 88 | 89 | 86 | 89 | 46,000 |
2012/03/12 | 94 | 96 | 92 | 93 | 56,000 |
2012/03/09 | 90 | 94 | 90 | 92 | 19,000 |
2012/03/08 | 89 | 90 | 89 | 89 | 10,000 |
2012/03/07 | 89 | 96 | 85 | 88 | 75,000 |
2012/03/06 | 88 | 89 | 86 | 88 | 15,000 |
2012/03/05 | 90 | 90 | 88 | 89 | 10,000 |
2012/03/02 | 92 | 92 | 88 | 92 | 26,000 |
2012/03/01 | 102 | 103 | 93 | 93 | 67,000 |
2012/02/29 | 90 | 116 | 90 | 98 | 633,000 |
2012/02/28 | 88 | 95 | 86 | 90 | 52,000 |
2012/02/27 | 89 | 89 | 87 | 88 | 27,000 |
2012/02/24 | 96 | 96 | 87 | 89 | 90,000 |
2012/02/23 | 86 | 113 | 86 | 93 | 673,000 |
2012/02/22 | 84 | 85 | 84 | 85 | 5,000 |
2012/02/21 | 84 | 84 | 84 | 84 | 1,000 |
2012/02/20 | 83 | 83 | 81 | 83 | 10,000 |
2012/02/17 | 83 | 84 | 83 | 84 | 6,000 |
2012/02/16 | 84 | 85 | 83 | 83 | 13,000 |
2012/02/15 | 82 | 84 | 82 | 84 | 9,000 |
2012/02/13 | 77 | 78 | 77 | 78 | 2,000 |
2012/02/10 | 80 | 80 | 80 | 80 | 3,000 |
2012/02/06 | 77 | 77 | 77 | 77 | 2,000 |
2012/02/02 | 77 | 77 | 77 | 77 | 2,000 |
2012/02/01 | 77 | 77 | 77 | 77 | 2,000 |
2012/01/30 | 77 | 78 | 77 | 78 | 3,000 |
2012/01/27 | 78 | 78 | 77 | 78 | 9,000 |
2012/01/26 | 82 | 85 | 82 | 82 | 9,000 |
2012/01/25 | 87 | 90 | 82 | 83 | 25,000 |
2012/01/24 | 78 | 87 | 78 | 87 | 31,000 |
2012/01/23 | 78 | 78 | 78 | 78 | 2,000 |
2012/01/20 | 76 | 76 | 75 | 75 | 3,000 |
2012/01/19 | 73 | 75 | 73 | 75 | 2,000 |
2012/01/18 | 73 | 74 | 73 | 74 | 2,000 |
2012/01/17 | 73 | 73 | 72 | 72 | 5,000 |
2012/01/16 | 74 | 74 | 71 | 73 | 13,000 |
2012/01/13 | 73 | 76 | 73 | 76 | 15,000 |
2012/01/12 | 72 | 72 | 72 | 72 | 3,000 |
2012/01/11 | 71 | 72 | 70 | 70 | 27,000 |
2012/01/10 | 75 | 75 | 70 | 73 | 15,000 |
2012/01/06 | 76 | 76 | 74 | 75 | 9,000 |
2012/01/05 | 78 | 78 | 74 | 76 | 3,000 |