3538 (株)ウイルプラスホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,254	1,254	1,230	1,232	10,100	1,232
2017-12-28	1,251	1,253	1,227	1,244	14,000	1,244
2017-12-27	1,245	1,253	1,217	1,250	27,600	1,250
2017-12-26	1,260	1,268	1,246	1,250	24,900	1,250
2017-12-25	1,264	1,270	1,258	1,260	28,000	1,260
2017-12-22	1,274	1,275	1,260	1,263	10,700	1,263
2017-12-21	1,273	1,282	1,265	1,272	10,400	1,272
2017-12-20	1,283	1,286	1,260	1,271	26,900	1,271
2017-12-19	1,321	1,321	1,287	1,288	17,900	1,288
2017-12-18	1,300	1,328	1,299	1,325	18,100	1,325
2017-12-15	1,356	1,356	1,276	1,293	26,600	1,293
2017-12-14	1,367	1,367	1,322	1,326	14,800	1,326
2017-12-13	1,390	1,390	1,350	1,365	17,500	1,365
2017-12-12	1,392	1,400	1,358	1,370	21,100	1,370
2017-12-11	1,399	1,456	1,378	1,390	63,400	1,390
2017-12-08	1,384	1,384	1,357	1,374	15,800	1,374
2017-12-07	1,321	1,370	1,310	1,324	38,500	1,324
2017-12-06	1,322	1,401	1,300	1,318	53,400	1,318
2017-12-05	1,331	1,350	1,300	1,325	40,500	1,325
2017-12-04	1,270	1,350	1,261	1,335	48,500	1,335
2017-12-01	1,263	1,279	1,248	1,250	20,600	1,250
2017-11-30	1,268	1,283	1,251	1,266	34,900	1,266
2017-11-29	1,285	1,297	1,260	1,267	41,800	1,267
2017-11-28	1,215	1,260	1,202	1,251	31,400	1,251
2017-11-27	1,220	1,270	1,199	1,202	54,800	1,202
2017-11-24	1,157	1,218	1,157	1,212	27,400	1,212
2017-11-22	1,164	1,166	1,136	1,157	18,900	1,157
2017-11-21	1,119	1,159	1,113	1,134	37,700	1,134
2017-11-20	1,100	1,127	1,100	1,119	17,900	1,119
2017-11-17	1,121	1,121	1,094	1,096	15,000	1,096
2017-11-16	1,101	1,126	1,101	1,120	18,300	1,120
2017-11-15	1,148	1,148	1,092	1,114	36,600	1,114
2017-11-14	1,170	1,170	1,123	1,139	19,000	1,139
2017-11-13	1,100	1,170	1,097	1,148	51,700	1,148
2017-11-10	1,157	1,176	1,142	1,157	14,900	1,157
2017-11-09	1,187	1,200	1,152	1,170	36,500	1,170
2017-11-08	1,200	1,234	1,178	1,185	30,000	1,185
2017-11-07	1,159	1,190	1,150	1,185	35,900	1,185
2017-11-06	1,129	1,158	1,129	1,142	25,300	1,142
2017-11-02	1,125	1,126	1,097	1,100	21,000	1,100
2017-11-01	1,124	1,130	1,090	1,125	35,100	1,125
2017-10-31	1,145	1,150	1,113	1,117	28,500	1,117
2017-10-30	1,170	1,176	1,145	1,150	42,800	1,150
2017-10-27	1,210	1,211	1,173	1,178	28,200	1,178
2017-10-26	2,411	2,440	2,350	2,419	15,800	1,209.50
2017-10-25	2,452	2,452	2,407	2,409	14,400	1,204.50
2017-10-24	2,460	2,468	2,433	2,449	22,200	1,224.50
2017-10-23	2,498	2,498	2,432	2,441	11,900	1,220.50
2017-10-20	2,340	2,447	2,340	2,420	9,000	1,210
2017-10-19	2,408	2,410	2,301	2,340	22,800	1,170
2017-10-18	2,524	2,539	2,420	2,421	13,900	1,210.50
2017-10-17	2,640	2,644	2,509	2,520	33,600	1,260
2017-10-16	2,549	2,650	2,512	2,547	52,200	1,273.50
2017-10-13	2,489	2,503	2,462	2,489	22,800	1,244.50
2017-10-12	2,400	2,475	2,397	2,469	17,000	1,234.50
2017-10-11	2,450	2,450	2,381	2,395	18,300	1,197.50
2017-10-10	2,445	2,475	2,413	2,440	19,500	1,220
2017-10-06	2,430	2,480	2,381	2,450	32,200	1,225
2017-10-05	2,420	2,550	2,325	2,353	82,000	1,176.50
2017-10-04	2,271	2,398	2,252	2,389	85,800	1,194.50
2017-10-03	2,298	2,298	2,200	2,236	138,400	1,118
2017-10-02	2,046	2,060	2,045	2,055	6,900	1,027.50
2017-09-29	2,052	2,065	2,047	2,047	8,700	1,023.50
2017-09-28	2,059	2,070	2,034	2,062	14,400	1,031
2017-09-27	2,070	2,074	2,044	2,059	9,800	1,029.50
2017-09-26	2,050	2,069	2,004	2,052	10,000	1,026
2017-09-25	2,055	2,070	2,021	2,067	7,300	1,033.50
2017-09-22	2,048	2,050	2,000	2,010	16,500	1,005
2017-09-21	2,060	2,082	2,050	2,069	10,300	1,034.50
2017-09-20	2,065	2,069	2,050	2,060	5,900	1,030
2017-09-19	2,066	2,075	2,043	2,065	15,600	1,032.50
2017-09-15	2,070	2,071	2,029	2,065	16,900	1,032.50
2017-09-14	2,006	2,080	2,006	2,046	18,800	1,023
2017-09-13	2,027	2,039	2,001	2,019	11,500	1,009.50
2017-09-12	2,040	2,046	2,018	2,025	6,400	1,012.50
2017-09-11	2,012	2,046	2,011	2,016	8,500	1,008
2017-09-08	2,008	2,034	2,008	2,008	4,700	1,004
2017-09-07	2,025	2,040	2,007	2,013	13,600	1,006.50
2017-09-06	1,951	2,043	1,951	1,991	14,300	995.50
2017-09-05	2,088	2,088	1,802	2,012	45,600	1,006
2017-09-04	2,130	2,133	2,050	2,087	24,300	1,043.50
2017-09-01	2,059	2,145	2,027	2,125	35,900	1,062.50
2017-08-31	2,060	2,061	2,017	2,045	35,300	1,022.50
2017-08-30	1,968	1,980	1,943	1,980	9,200	990
2017-08-29	1,905	1,995	1,905	1,992	28,600	996
2017-08-28	1,849	1,909	1,840	1,909	14,600	954.50
2017-08-25	1,806	1,831	1,803	1,831	7,100	915.50
2017-08-24	1,855	1,855	1,804	1,811	3,400	905.50
2017-08-23	1,848	1,860	1,829	1,833	6,700	916.50
2017-08-22	1,865	1,865	1,809	1,836	5,900	918
2017-08-21	1,871	1,871	1,841	1,846	3,700	923
2017-08-18	1,851	1,884	1,851	1,884	2,600	942
2017-08-17	1,890	1,945	1,858	1,858	12,100	929
2017-08-16	1,880	1,897	1,873	1,881	3,700	940.50
2017-08-15	1,895	1,895	1,833	1,890	4,200	945
2017-08-14	1,791	1,917	1,782	1,874	26,100	937
2017-08-10	1,870	1,877	1,830	1,851	11,000	925.50
2017-08-09	1,878	1,885	1,861	1,870	6,400	935
2017-08-08	1,867	1,893	1,856	1,893	7,200	946.50
2017-08-07	1,835	1,867	1,824	1,867	10,800	933.50
2017-08-04	1,781	1,834	1,779	1,805	8,300	902.50
2017-08-03	1,799	1,799	1,780	1,792	7,700	896
2017-08-02	1,789	1,797	1,781	1,785	9,000	892.50
2017-08-01	1,852	1,852	1,809	1,819	9,000	909.50
2017-07-31	1,847	1,855	1,839	1,855	5,100	927.50
2017-07-28	1,852	1,854	1,825	1,848	17,100	924
2017-07-27	1,867	1,867	1,850	1,854	6,100	927
2017-07-26	1,880	1,882	1,850	1,867	8,800	933.50
2017-07-25	1,846	1,882	1,846	1,882	9,300	941
2017-07-24	1,872	1,872	1,844	1,844	17,200	922
2017-07-21	1,885	1,900	1,870	1,881	13,900	940.50
2017-07-20	1,914	1,914	1,878	1,883	6,500	941.50
2017-07-19	1,900	1,905	1,862	1,905	6,400	952.50
2017-07-18	1,924	1,924	1,857	1,893	11,800	946.50
2017-07-14	1,945	1,950	1,907	1,914	9,500	957
2017-07-13	1,967	1,967	1,902	1,920	8,900	960
2017-07-12	1,970	1,975	1,933	1,933	8,000	966.50
2017-07-11	1,935	1,976	1,934	1,969	8,500	984.50
2017-07-10	1,890	1,959	1,890	1,934	12,400	967
2017-07-07	1,890	1,890	1,879	1,890	6,200	945
2017-07-06	1,922	1,922	1,890	1,890	4,500	945
2017-07-05	1,874	1,928	1,870	1,904	6,300	952
2017-07-04	1,948	1,948	1,873	1,883	28,600	941.50
2017-07-03	1,910	1,934	1,901	1,932	15,100	966
2017-06-30	1,862	1,909	1,862	1,904	13,100	952
2017-06-29	1,917	1,917	1,861	1,898	25,000	949
2017-06-28	1,956	1,969	1,920	1,920	43,200	960
2017-06-27	2,039	2,039	2,013	2,023	29,900	1,011.50
2017-06-26	2,011	2,048	2,011	2,033	17,200	1,016.50
2017-06-23	2,058	2,058	2,000	2,001	26,200	1,000.50
2017-06-22	2,048	2,065	2,045	2,059	10,600	1,029.50
2017-06-21	2,060	2,084	2,046	2,047	11,200	1,023.50
2017-06-20	2,059	2,087	2,040	2,078	30,600	1,039
2017-06-19	2,010	2,046	2,010	2,045	15,800	1,022.50
2017-06-16	2,005	2,029	2,003	2,005	11,700	1,002.50
2017-06-15	2,036	2,036	2,002	2,008	12,100	1,004
2017-06-14	2,032	2,039	2,013	2,021	14,200	1,010.50
2017-06-13	2,038	2,038	2,005	2,028	14,100	1,014
2017-06-12	2,038	2,054	2,016	2,042	20,000	1,021
2017-06-09	2,055	2,065	2,027	2,027	18,600	1,013.50
2017-06-08	2,109	2,109	2,052	2,055	10,200	1,027.50
2017-06-07	2,034	2,115	2,017	2,110	37,400	1,055
2017-06-06	2,080	2,080	1,997	2,012	46,800	1,006
2017-06-05	2,083	2,188	2,062	2,088	83,400	1,044
2017-06-02	2,000	2,079	1,988	2,076	64,200	1,038
2017-06-01	2,068	2,070	1,990	2,000	61,400	1,000
2017-05-31	2,110	2,117	2,064	2,064	33,300	1,032
2017-05-30	2,104	2,128	2,058	2,115	37,000	1,057.50
2017-05-29	2,147	2,151	2,058	2,102	24,000	1,051
2017-05-26	2,234	2,275	2,141	2,143	52,300	1,071.50
2017-05-25	2,138	2,238	2,138	2,199	93,000	1,099.50
2017-05-24	2,032	2,140	2,023	2,096	57,400	1,048
2017-05-23	2,118	2,118	2,032	2,032	36,300	1,016
2017-05-22	2,064	2,143	2,063	2,106	46,400	1,053
2017-05-19	1,986	2,063	1,965	2,063	32,100	1,031.50
2017-05-18	1,921	1,969	1,920	1,949	33,400	974.50
2017-05-17	1,982	1,993	1,926	1,982	23,600	991
2017-05-16	1,938	2,002	1,911	1,976	26,100	988
2017-05-15	2,048	2,048	1,865	1,926	72,700	963
2017-05-12	2,105	2,120	2,029	2,049	39,700	1,024.50
2017-05-11	2,199	2,245	2,041	2,060	153,600	1,030
2017-05-10	2,200	2,340	2,179	2,275	62,800	1,137.50
2017-05-09	2,240	2,240	2,152	2,173	37,200	1,086.50
2017-05-08	2,200	2,277	2,105	2,200	70,200	1,100
2017-05-02	2,000	2,099	1,978	2,055	26,600	1,027.50
2017-05-01	2,006	2,040	1,962	1,965	21,900	982.50
2017-04-28	2,060	2,133	2,000	2,056	53,800	1,028
2017-04-27	1,930	2,074	1,918	2,056	47,900	1,028
2017-04-26	1,955	1,979	1,905	1,926	29,000	963
2017-04-25	1,738	1,950	1,738	1,947	52,600	973.50
2017-04-24	1,790	1,790	1,740	1,750	26,600	875
2017-04-21	1,809	1,849	1,780	1,795	21,400	897.50
2017-04-20	1,855	1,900	1,801	1,823	36,100	911.50
2017-04-19	1,830	1,940	1,813	1,840	25,000	920
2017-04-18	1,884	1,960	1,830	1,870	37,000	935
2017-04-17	1,729	1,928	1,707	1,865	59,800	932.50
2017-04-14	1,695	1,800	1,651	1,690	49,800	845
2017-04-13	1,680	1,748	1,653	1,735	51,200	867.50
2017-04-12	1,751	1,781	1,670	1,781	47,500	890.50
2017-04-11	1,867	1,867	1,799	1,831	22,100	915.50
2017-04-10	1,861	1,943	1,796	1,827	55,400	913.50
2017-04-07	1,925	1,966	1,762	1,875	90,400	937.50
2017-04-06	2,070	2,095	1,853	1,925	120,200	962.50
2017-04-05	2,220	2,281	2,036	2,125	58,300	1,062.50
2017-04-04	2,310	2,310	2,100	2,289	59,500	1,144.50
2017-04-03	2,420	2,450	2,230	2,314	72,200	1,157
2017-03-31	2,399	2,490	2,227	2,320	110,400	1,160
2017-03-30	2,122	2,555	2,122	2,325	177,700	1,162.50
2017-03-29	2,012	2,177	2,012	2,115	27,300	1,057.50
2017-03-28	4,455	4,455	4,140	4,280	28,600	1,070
2017-03-27	4,385	4,485	4,275	4,460	27,300	1,115
2017-03-24	3,995	4,435	3,995	4,385	69,300	1,096.25
2017-03-23	3,980	4,050	3,865	3,995	39,200	998.75
2017-03-22	3,740	3,990	3,725	3,980	36,500	995
2017-03-21	3,700	3,850	3,650	3,810	17,400	952.50
2017-03-17	3,780	3,780	3,715	3,750	5,400	937.50
2017-03-16	3,570	3,780	3,550	3,780	15,900	945
2017-03-15	3,790	3,850	3,605	3,700	20,400	925
2017-03-14	3,600	3,875	3,570	3,870	28,300	967.50
2017-03-13	3,970	3,975	3,720	3,720	21,900	930
2017-03-10	3,925	3,950	3,760	3,905	20,000	976.25
2017-03-09	4,090	4,100	3,900	3,965	17,100	991.25
2017-03-08	4,015	4,085	3,975	4,050	31,800	1,012.50
2017-03-07	3,890	4,200	3,885	4,155	48,000	1,038.75
2017-03-06	3,950	4,245	3,880	3,910	81,700	977.50
2017-03-03	3,940	4,030	3,795	3,825	40,300	956.25
2017-03-02	4,015	4,050	3,815	3,940	56,500	985
2017-03-01	3,820	4,250	3,615	4,015	203,700	1,003.75
2017-02-28	3,500	3,830	3,445	3,580	37,400	895
2017-02-27	3,345	3,500	3,250	3,500	28,000	875
2017-02-24	3,500	3,540	3,405	3,475	13,300	868.75
2017-02-23	3,540	3,575	3,300	3,550	40,300	887.50
2017-02-22	3,535	3,800	3,405	3,455	58,200	863.75
2017-02-21	3,735	3,910	3,435	3,465	119,900	866.25
2017-02-20	3,380	3,845	3,315	3,665	110,400	916.25
2017-02-17	3,105	3,485	2,984	3,460	228,400	865
2017-02-16	2,812	3,060	2,812	2,982	47,600	745.50
2017-02-15	2,773	2,895	2,723	2,862	27,300	715.50
2017-02-14	2,902	2,902	2,770	2,823	32,600	705.75
2017-02-13	3,005	3,100	2,800	2,910	85,000	727.50
2017-02-10	2,738	2,861	2,738	2,833	75,300	708.25
2017-02-09	2,844	3,025	2,701	2,764	196,300	691
2017-02-08	2,403	3,000	2,402	2,949	438,600	737.25
2017-02-07	2,659	2,659	2,484	2,500	307,500	625
2017-02-06	2,270	2,289	2,050	2,159	59,200	539.75
2017-02-03	2,070	2,396	2,067	2,199	222,200	549.75
2017-02-02	1,881	2,039	1,881	1,996	74,500	499
2017-02-01	1,811	1,880	1,801	1,880	9,000	470
2017-01-31	1,860	1,874	1,816	1,816	10,800	454
2017-01-30	1,869	1,887	1,862	1,885	9,100	471.25
2017-01-27	1,874	1,880	1,851	1,869	7,800	467.25
2017-01-26	1,890	1,890	1,818	1,853	13,600	463.25
2017-01-25	1,780	1,920	1,774	1,886	40,200	471.50
2017-01-24	1,700	1,745	1,700	1,745	9,600	436.25
2017-01-23	1,705	1,710	1,686	1,700	8,300	425
2017-01-20	1,677	1,677	1,630	1,665	4,600	416.25
2017-01-19	1,661	1,665	1,656	1,662	6,200	415.50
2017-01-18	1,684	1,684	1,616	1,645	6,800	411.25
2017-01-17	1,665	1,692	1,633	1,674	8,200	418.50
2017-01-16	1,688	1,688	1,660	1,663	10,700	415.75
2017-01-13	1,628	1,680	1,628	1,680	22,900	420
2017-01-12	1,685	1,685	1,640	1,652	7,500	413
2017-01-11	1,637	1,694	1,628	1,685	12,900	421.25
2017-01-10	1,610	1,643	1,605	1,638	5,000	409.50
2017-01-06	1,596	1,601	1,593	1,600	3,400	400
2017-01-05	1,572	1,608	1,572	1,596	3,900	399
2017-01-04	1,587	1,597	1,568	1,574	3,500	393.50

分割・併合履歴： [2017-10-27]1株→2株 [2017-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3538 (株)ウイルプラスホールディングス の時系列データ [2017年度]

3538 (株)ウイルプラスホールディングスの時系列データ [2017年度]