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 |
---|---|---|---|---|---|
2014/12/30 | 124 | 126 | 124 | 126 | 2,000 |
2014/12/29 | 125 | 125 | 124 | 124 | 11,000 |
2014/12/26 | 124 | 124 | 122 | 124 | 4,000 |
2014/12/25 | 122 | 124 | 122 | 122 | 41,000 |
2014/12/24 | 125 | 125 | 123 | 124 | 18,000 |
2014/12/22 | 127 | 127 | 125 | 125 | 10,000 |
2014/12/19 | 128 | 129 | 125 | 126 | 16,000 |
2014/12/18 | 128 | 128 | 125 | 127 | 17,000 |
2014/12/17 | 126 | 126 | 126 | 126 | 1,000 |
2014/12/16 | 125 | 125 | 125 | 125 | 4,000 |
2014/12/15 | 127 | 128 | 127 | 128 | 21,000 |
2014/12/12 | 126 | 126 | 123 | 125 | 25,000 |
2014/12/11 | 125 | 125 | 124 | 124 | 12,000 |
2014/12/10 | 129 | 129 | 127 | 127 | 5,000 |
2014/12/09 | 132 | 132 | 129 | 129 | 14,000 |
2014/12/08 | 131 | 135 | 130 | 131 | 49,000 |
2014/12/05 | 127 | 128 | 126 | 127 | 11,000 |
2014/12/04 | 130 | 130 | 128 | 129 | 22,000 |
2014/12/03 | 129 | 132 | 129 | 130 | 9,000 |
2014/12/02 | 129 | 130 | 128 | 128 | 11,000 |
2014/12/01 | 133 | 133 | 130 | 130 | 20,000 |
2014/11/28 | 132 | 134 | 131 | 132 | 16,000 |
2014/11/27 | 132 | 134 | 132 | 133 | 19,000 |
2014/11/26 | 133 | 136 | 131 | 133 | 21,000 |
2014/11/25 | 137 | 138 | 123 | 131 | 146,000 |
2014/11/21 | 137 | 140 | 136 | 138 | 67,000 |
2014/11/20 | 140 | 140 | 133 | 137 | 155,000 |
2014/11/19 | 133 | 140 | 130 | 140 | 306,000 |
2014/11/18 | 127 | 133 | 127 | 133 | 175,000 |
2014/11/17 | 120 | 126 | 120 | 126 | 44,000 |
2014/11/14 | 124 | 126 | 120 | 120 | 62,000 |
2014/11/13 | 126 | 126 | 124 | 124 | 19,000 |
2014/11/12 | 126 | 127 | 125 | 125 | 10,000 |
2014/11/11 | 124 | 126 | 124 | 126 | 10,000 |
2014/11/10 | 125 | 125 | 124 | 125 | 10,000 |
2014/11/07 | 125 | 127 | 125 | 125 | 12,000 |
2014/11/06 | 128 | 128 | 124 | 125 | 52,000 |
2014/11/05 | 127 | 127 | 127 | 127 | 5,000 |
2014/11/04 | 133 | 134 | 126 | 128 | 84,000 |
2014/10/31 | 128 | 131 | 128 | 131 | 15,000 |
2014/10/30 | 131 | 133 | 127 | 128 | 37,000 |
2014/10/29 | 130 | 135 | 125 | 131 | 51,000 |
2014/10/28 | 135 | 138 | 132 | 132 | 68,000 |
2014/10/27 | 145 | 145 | 135 | 136 | 241,000 |
2014/10/24 | 131 | 139 | 126 | 139 | 501,000 |
2014/10/23 | 121 | 133 | 121 | 130 | 459,000 |
2014/10/22 | 121 | 121 | 121 | 121 | 24,000 |
2014/10/21 | 121 | 121 | 119 | 119 | 13,000 |
2014/10/20 | 120 | 121 | 120 | 121 | 8,000 |
2014/10/17 | 119 | 121 | 118 | 119 | 9,000 |
2014/10/16 | 122 | 122 | 119 | 121 | 13,000 |
2014/10/15 | 123 | 124 | 121 | 121 | 20,000 |
2014/10/14 | 118 | 121 | 118 | 121 | 22,000 |
2014/10/10 | 124 | 124 | 120 | 122 | 46,000 |
2014/10/09 | 126 | 128 | 126 | 126 | 17,000 |
2014/10/08 | 126 | 129 | 126 | 129 | 25,000 |
2014/10/07 | 131 | 131 | 131 | 131 | 6,000 |
2014/10/06 | 129 | 131 | 129 | 131 | 24,000 |
2014/10/03 | 127 | 127 | 124 | 127 | 15,000 |
2014/10/02 | 126 | 128 | 123 | 124 | 59,000 |
2014/10/01 | 131 | 132 | 128 | 129 | 47,000 |
2014/09/30 | 134 | 134 | 129 | 131 | 101,000 |
2014/09/29 | 127 | 134 | 127 | 133 | 234,000 |
2014/09/26 | 126 | 127 | 126 | 126 | 28,000 |
2014/09/25 | 126 | 129 | 126 | 126 | 52,000 |
2014/09/24 | 126 | 126 | 125 | 125 | 22,000 |
2014/09/22 | 125 | 127 | 125 | 126 | 50,000 |
2014/09/19 | 123 | 123 | 122 | 123 | 4,000 |
2014/09/18 | 121 | 123 | 120 | 123 | 14,000 |
2014/09/17 | 123 | 124 | 121 | 121 | 65,000 |
2014/09/16 | 127 | 127 | 122 | 124 | 32,000 |
2014/09/12 | 125 | 128 | 125 | 127 | 28,000 |
2014/09/11 | 129 | 129 | 125 | 126 | 50,000 |
2014/09/10 | 125 | 128 | 125 | 127 | 55,000 |
2014/09/09 | 126 | 126 | 123 | 123 | 17,000 |
2014/09/08 | 123 | 123 | 123 | 123 | 3,000 |
2014/09/05 | 126 | 126 | 123 | 123 | 27,000 |
2014/09/04 | 123 | 123 | 123 | 123 | 2,000 |
2014/09/03 | 127 | 127 | 124 | 124 | 29,000 |
2014/09/02 | 127 | 135 | 122 | 126 | 230,000 |
2014/09/01 | 125 | 126 | 123 | 123 | 50,000 |
2014/08/29 | 120 | 123 | 120 | 123 | 10,000 |
2014/08/28 | 121 | 121 | 120 | 120 | 2,000 |
2014/08/27 | 122 | 122 | 120 | 122 | 10,000 |
2014/08/26 | 119 | 123 | 119 | 123 | 25,000 |
2014/08/25 | 121 | 123 | 121 | 122 | 12,000 |
2014/08/22 | 119 | 120 | 119 | 120 | 7,000 |
2014/08/20 | 121 | 121 | 120 | 120 | 15,000 |
2014/08/19 | 122 | 122 | 122 | 122 | 4,000 |
2014/08/18 | 120 | 124 | 120 | 123 | 27,000 |
2014/08/15 | 121 | 122 | 120 | 121 | 16,000 |
2014/08/14 | 116 | 122 | 116 | 120 | 50,000 |
2014/08/13 | 116 | 116 | 115 | 116 | 4,000 |
2014/08/12 | 115 | 116 | 115 | 116 | 29,000 |
2014/08/11 | 117 | 117 | 117 | 117 | 6,000 |
2014/08/08 | 119 | 119 | 115 | 117 | 44,000 |
2014/08/07 | 120 | 120 | 120 | 120 | 20,000 |
2014/08/06 | 121 | 121 | 120 | 120 | 28,000 |
2014/08/05 | 120 | 120 | 120 | 120 | 17,000 |
2014/08/04 | 120 | 121 | 120 | 121 | 17,000 |
2014/08/01 | 119 | 121 | 119 | 120 | 35,000 |
2014/07/31 | 124 | 125 | 122 | 122 | 25,000 |
2014/07/30 | 124 | 128 | 123 | 124 | 32,000 |
2014/07/29 | 125 | 126 | 125 | 125 | 18,000 |
2014/07/28 | 129 | 129 | 125 | 125 | 76,000 |
2014/07/25 | 130 | 132 | 126 | 129 | 245,000 |
2014/07/24 | 118 | 129 | 117 | 123 | 181,000 |
2014/07/23 | 119 | 119 | 118 | 119 | 19,000 |
2014/07/22 | 119 | 120 | 119 | 120 | 5,000 |
2014/07/18 | 118 | 119 | 118 | 119 | 13,000 |
2014/07/17 | 124 | 124 | 118 | 121 | 68,000 |
2014/07/16 | 122 | 122 | 120 | 120 | 42,000 |
2014/07/15 | 123 | 123 | 122 | 122 | 30,000 |
2014/07/14 | 119 | 121 | 119 | 121 | 17,000 |
2014/07/11 | 120 | 120 | 119 | 119 | 8,000 |
2014/07/10 | 121 | 124 | 119 | 122 | 38,000 |
2014/07/09 | 126 | 126 | 121 | 122 | 146,000 |
2014/07/08 | 127 | 130 | 126 | 127 | 173,000 |
2014/07/07 | 127 | 127 | 124 | 127 | 80,000 |
2014/07/04 | 120 | 127 | 120 | 125 | 112,000 |
2014/07/03 | 122 | 123 | 120 | 120 | 35,000 |
2014/07/02 | 115 | 124 | 115 | 122 | 182,000 |
2014/07/01 | 116 | 116 | 115 | 115 | 27,000 |
2014/06/30 | 115 | 115 | 115 | 115 | 5,000 |
2014/06/27 | 114 | 115 | 113 | 114 | 49,000 |
2014/06/26 | 115 | 115 | 113 | 113 | 41,000 |
2014/06/25 | 115 | 116 | 115 | 116 | 31,000 |
2014/06/24 | 116 | 116 | 116 | 116 | 19,000 |
2014/06/23 | 115 | 116 | 115 | 116 | 14,000 |
2014/06/20 | 115 | 115 | 115 | 115 | 9,000 |
2014/06/19 | 117 | 117 | 114 | 114 | 14,000 |
2014/06/18 | 114 | 116 | 113 | 116 | 32,000 |
2014/06/17 | 116 | 116 | 113 | 115 | 42,000 |
2014/06/16 | 120 | 120 | 117 | 117 | 17,000 |
2014/06/13 | 116 | 120 | 114 | 119 | 37,000 |
2014/06/12 | 113 | 120 | 113 | 117 | 61,000 |
2014/06/11 | 114 | 116 | 113 | 114 | 21,000 |
2014/06/10 | 115 | 117 | 113 | 115 | 58,000 |
2014/06/09 | 118 | 119 | 115 | 118 | 36,000 |
2014/06/06 | 117 | 118 | 113 | 118 | 84,000 |
2014/06/05 | 119 | 122 | 117 | 117 | 57,000 |
2014/06/04 | 123 | 124 | 118 | 118 | 93,000 |
2014/06/03 | 128 | 129 | 120 | 123 | 75,000 |
2014/06/02 | 125 | 127 | 125 | 126 | 42,000 |
2014/05/30 | 126 | 128 | 123 | 124 | 93,000 |
2014/05/29 | 131 | 135 | 123 | 130 | 325,000 |
2014/05/28 | 115 | 140 | 113 | 136 | 980,000 |
2014/05/27 | 109 | 116 | 109 | 114 | 217,000 |
2014/05/26 | 103 | 111 | 103 | 109 | 56,000 |
2014/05/23 | 103 | 107 | 100 | 102 | 48,000 |
2014/05/22 | 101 | 104 | 101 | 104 | 19,000 |
2014/05/21 | 101 | 102 | 100 | 100 | 17,000 |
2014/05/20 | 102 | 103 | 102 | 103 | 83,000 |
2014/05/19 | 106 | 107 | 105 | 105 | 33,000 |
2014/05/16 | 108 | 108 | 107 | 107 | 17,000 |
2014/05/15 | 110 | 111 | 110 | 110 | 11,000 |
2014/05/14 | 107 | 110 | 107 | 110 | 18,000 |
2014/05/13 | 109 | 110 | 109 | 110 | 6,000 |
2014/05/12 | 114 | 114 | 108 | 112 | 39,000 |
2014/05/09 | 110 | 114 | 110 | 113 | 40,000 |
2014/05/08 | 109 | 110 | 109 | 109 | 5,000 |
2014/05/07 | 113 | 113 | 112 | 112 | 8,000 |
2014/05/02 | 110 | 113 | 110 | 112 | 31,000 |
2014/05/01 | 110 | 111 | 107 | 111 | 9,000 |
2014/04/30 | 113 | 113 | 109 | 109 | 11,000 |
2014/04/28 | 105 | 115 | 105 | 112 | 149,000 |
2014/04/25 | 106 | 108 | 106 | 106 | 33,000 |
2014/04/24 | 105 | 106 | 105 | 106 | 3,000 |
2014/04/23 | 105 | 107 | 104 | 107 | 20,000 |
2014/04/22 | 105 | 106 | 105 | 106 | 7,000 |
2014/04/21 | 106 | 106 | 106 | 106 | 1,000 |
2014/04/18 | 105 | 106 | 104 | 105 | 9,000 |
2014/04/17 | 105 | 105 | 104 | 104 | 65,000 |
2014/04/16 | 105 | 108 | 104 | 107 | 9,000 |
2014/04/15 | 108 | 109 | 105 | 105 | 11,000 |
2014/04/14 | 105 | 107 | 104 | 104 | 12,000 |
2014/04/11 | 104 | 109 | 104 | 108 | 12,000 |
2014/04/10 | 106 | 106 | 105 | 105 | 9,000 |
2014/04/09 | 106 | 106 | 105 | 105 | 15,000 |
2014/04/08 | 106 | 106 | 106 | 106 | 3,000 |
2014/04/07 | 108 | 110 | 106 | 107 | 15,000 |
2014/04/04 | 110 | 110 | 109 | 110 | 4,000 |
2014/04/03 | 109 | 109 | 109 | 109 | 6,000 |
2014/04/02 | 111 | 111 | 108 | 111 | 14,000 |
2014/04/01 | 111 | 112 | 110 | 112 | 14,000 |
2014/03/31 | 112 | 113 | 112 | 113 | 4,000 |
2014/03/28 | 115 | 116 | 112 | 113 | 14,000 |
2014/03/27 | 106 | 118 | 106 | 112 | 135,000 |
2014/03/26 | 105 | 105 | 104 | 104 | 13,000 |
2014/03/25 | 106 | 106 | 104 | 104 | 9,000 |
2014/03/24 | 104 | 106 | 103 | 106 | 7,000 |
2014/03/20 | 109 | 109 | 103 | 104 | 59,000 |
2014/03/19 | 110 | 110 | 106 | 108 | 44,000 |
2014/03/18 | 109 | 113 | 109 | 110 | 7,000 |
2014/03/17 | 111 | 111 | 108 | 109 | 22,000 |
2014/03/14 | 112 | 114 | 109 | 113 | 136,000 |
2014/03/13 | 116 | 118 | 116 | 118 | 22,000 |
2014/03/12 | 117 | 118 | 115 | 116 | 29,000 |
2014/03/11 | 118 | 122 | 118 | 120 | 23,000 |
2014/03/10 | 122 | 122 | 119 | 119 | 23,000 |
2014/03/06 | 123 | 124 | 119 | 122 | 22,000 |
2014/03/05 | 123 | 127 | 118 | 123 | 90,000 |
2014/03/04 | 117 | 123 | 117 | 123 | 41,000 |
2014/03/03 | 114 | 123 | 111 | 115 | 123,000 |
2014/02/28 | 115 | 115 | 112 | 115 | 7,000 |
2014/02/27 | 116 | 116 | 115 | 115 | 11,000 |
2014/02/26 | 116 | 116 | 116 | 116 | 1,000 |
2014/02/25 | 117 | 118 | 116 | 116 | 5,000 |
2014/02/24 | 119 | 119 | 118 | 118 | 5,000 |
2014/02/21 | 116 | 119 | 116 | 119 | 8,000 |
2014/02/20 | 114 | 118 | 114 | 114 | 7,000 |
2014/02/19 | 117 | 118 | 115 | 115 | 54,000 |
2014/02/18 | 112 | 115 | 112 | 115 | 13,000 |
2014/02/17 | 110 | 113 | 110 | 113 | 4,000 |
2014/02/14 | 113 | 115 | 111 | 111 | 25,000 |
2014/02/13 | 113 | 114 | 113 | 113 | 12,000 |
2014/02/12 | 115 | 117 | 115 | 115 | 16,000 |
2014/02/10 | 115 | 115 | 113 | 115 | 17,000 |
2014/02/07 | 113 | 115 | 112 | 115 | 26,000 |
2014/02/06 | 112 | 112 | 109 | 111 | 22,000 |
2014/02/05 | 110 | 110 | 103 | 105 | 57,000 |
2014/02/04 | 116 | 116 | 103 | 107 | 127,000 |
2014/02/03 | 121 | 122 | 120 | 120 | 68,000 |
2014/01/31 | 124 | 125 | 121 | 122 | 49,000 |
2014/01/30 | 127 | 127 | 124 | 124 | 68,000 |
2014/01/29 | 122 | 133 | 122 | 129 | 307,000 |
2014/01/28 | 121 | 123 | 120 | 122 | 69,000 |
2014/01/27 | 121 | 123 | 121 | 122 | 82,000 |
2014/01/24 | 125 | 127 | 125 | 126 | 38,000 |
2014/01/23 | 129 | 130 | 126 | 127 | 83,000 |
2014/01/22 | 131 | 131 | 126 | 130 | 196,000 |
2014/01/21 | 135 | 135 | 131 | 131 | 61,000 |
2014/01/20 | 129 | 136 | 129 | 132 | 91,000 |
2014/01/17 | 131 | 131 | 127 | 129 | 50,000 |
2014/01/16 | 132 | 132 | 126 | 131 | 120,000 |
2014/01/15 | 133 | 134 | 126 | 129 | 171,000 |
2014/01/14 | 137 | 137 | 130 | 133 | 112,000 |
2014/01/10 | 131 | 154 | 130 | 133 | 1,399,000 |
2014/01/09 | 125 | 128 | 125 | 127 | 90,000 |
2014/01/08 | 123 | 124 | 121 | 124 | 68,000 |
2014/01/07 | 122 | 123 | 121 | 122 | 30,000 |
2014/01/06 | 122 | 124 | 122 | 123 | 18,000 |