3241 (株)ウィル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 107,000 | 107,000 | 105,000 | 105,000 | 3 | 105 |
| 2007-12-27 | 103,000 | 109,000 | 103,000 | 109,000 | 2 | 109 |
| 2007-12-26 | 102,000 | 105,000 | 102,000 | 105,000 | 4 | 105 |
| 2007-12-25 | 110,000 | 110,000 | 108,000 | 108,000 | 16 | 108 |
| 2007-12-21 | 98,000 | 101,000 | 98,000 | 101,000 | 2 | 101 |
| 2007-12-20 | 105,000 | 106,000 | 100,000 | 100,000 | 22 | 100 |
| 2007-12-19 | 105,000 | 106,000 | 105,000 | 105,000 | 12 | 105 |
| 2007-12-17 | 115,000 | 115,000 | 105,000 | 105,000 | 14 | 105 |
| 2007-12-14 | 115,000 | 115,000 | 115,000 | 115,000 | 15 | 115 |
| 2007-12-12 | 109,000 | 115,000 | 109,000 | 115,000 | 10 | 115 |
| 2007-12-11 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 114 |
| 2007-12-10 | 117,000 | 117,000 | 112,000 | 112,000 | 12 | 112 |
| 2007-12-07 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 107 |
| 2007-12-05 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 112 |
| 2007-12-04 | 108,000 | 112,000 | 107,000 | 112,000 | 8 | 112 |
| 2007-12-03 | 105,000 | 107,000 | 105,000 | 107,000 | 2 | 107 |
| 2007-11-30 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 107 |
| 2007-11-29 | 110,000 | 110,000 | 108,000 | 109,000 | 4 | 109 |
| 2007-11-28 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 107 |
| 2007-11-27 | 105,000 | 105,000 | 105,000 | 105,000 | 5 | 105 |
| 2007-11-26 | 110,000 | 110,000 | 109,000 | 109,000 | 5 | 109 |
| 2007-11-22 | 117,000 | 117,000 | 110,000 | 110,000 | 13 | 110 |
| 2007-11-21 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 101 |
| 2007-11-20 | 105,000 | 105,000 | 101,000 | 101,000 | 4 | 101 |
| 2007-11-19 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 106 |
| 2007-11-16 | 112,000 | 112,000 | 112,000 | 112,000 | 13 | 112 |
| 2007-11-15 | 110,000 | 110,000 | 110,000 | 110,000 | 13 | 110 |
| 2007-11-14 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 120 |
| 2007-11-13 | 110,000 | 121,000 | 110,000 | 121,000 | 16 | 121 |
| 2007-11-12 | 99,000 | 110,000 | 99,000 | 110,000 | 9 | 110 |
| 2007-11-09 | 122,000 | 123,000 | 112,000 | 113,000 | 11 | 113 |
| 2007-11-08 | 108,000 | 114,000 | 108,000 | 112,000 | 17 | 112 |
| 2007-11-07 | 125,000 | 126,000 | 120,000 | 120,000 | 14 | 120 |
| 2007-11-06 | 127,000 | 128,000 | 127,000 | 127,000 | 13 | 127 |
| 2007-11-05 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 133 |
| 2007-11-02 | 132,000 | 133,000 | 132,000 | 133,000 | 5 | 133 |
| 2007-11-01 | 133,000 | 140,000 | 133,000 | 140,000 | 4 | 140 |
| 2007-10-31 | 143,000 | 143,000 | 140,000 | 143,000 | 16 | 143 |
| 2007-10-30 | 131,000 | 133,000 | 129,000 | 133,000 | 9 | 133 |
| 2007-10-29 | 128,000 | 128,000 | 128,000 | 128,000 | 3 | 128 |
| 2007-10-26 | 129,000 | 133,000 | 127,000 | 131,000 | 7 | 131 |
| 2007-10-25 | 146,000 | 146,000 | 137,000 | 139,000 | 18 | 139 |
| 2007-10-24 | 131,000 | 132,000 | 131,000 | 132,000 | 11 | 132 |
| 2007-10-23 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 129 |
| 2007-10-22 | 130,000 | 130,000 | 130,000 | 130,000 | 7 | 130 |
| 2007-10-19 | 132,000 | 134,000 | 132,000 | 134,000 | 9 | 134 |
| 2007-10-18 | 134,000 | 139,000 | 132,000 | 139,000 | 11 | 139 |
| 2007-10-17 | 137,000 | 137,000 | 134,000 | 134,000 | 10 | 134 |
| 2007-10-16 | 139,000 | 139,000 | 138,000 | 138,000 | 6 | 138 |
| 2007-10-15 | 159,000 | 159,000 | 145,000 | 150,000 | 19 | 150 |
| 2007-10-12 | 162,000 | 162,000 | 157,000 | 158,000 | 43 | 158 |
| 2007-10-11 | 156,000 | 163,000 | 156,000 | 159,000 | 48 | 159 |
| 2007-10-10 | 159,000 | 159,000 | 152,000 | 155,000 | 70 | 155 |
| 2007-10-09 | 143,000 | 150,000 | 142,000 | 150,000 | 11 | 150 |
| 2007-10-05 | 146,000 | 146,000 | 141,000 | 142,000 | 12 | 142 |
| 2007-10-04 | 143,000 | 148,000 | 143,000 | 144,000 | 13 | 144 |
| 2007-10-03 | 136,000 | 141,000 | 131,000 | 141,000 | 15 | 141 |
| 2007-10-02 | 134,000 | 134,000 | 132,000 | 132,000 | 4 | 132 |
| 2007-09-28 | 130,000 | 130,000 | 124,000 | 127,000 | 6 | 127 |
| 2007-09-27 | 120,000 | 128,000 | 120,000 | 128,000 | 6 | 128 |
| 2007-09-26 | 120,000 | 125,000 | 115,000 | 120,000 | 10 | 120 |
| 2007-09-25 | 120,000 | 124,000 | 120,000 | 120,000 | 29 | 120 |
| 2007-09-21 | 114,000 | 114,000 | 112,000 | 114,000 | 6 | 114 |
| 2007-09-20 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 115 |
| 2007-09-19 | 116,000 | 118,000 | 114,000 | 116,000 | 12 | 116 |
| 2007-09-18 | 115,000 | 117,000 | 112,000 | 112,000 | 9 | 112 |
| 2007-09-14 | 113,000 | 114,000 | 110,000 | 111,000 | 11 | 111 |
| 2007-09-13 | 121,000 | 121,000 | 121,000 | 121,000 | 3 | 121 |
| 2007-09-12 | 125,000 | 125,000 | 122,000 | 122,000 | 8 | 122 |
| 2007-09-11 | 123,000 | 123,000 | 119,000 | 121,000 | 26 | 121 |
| 2007-09-10 | 133,000 | 135,000 | 130,000 | 135,000 | 18 | 135 |
| 2007-09-07 | 140,000 | 141,000 | 140,000 | 141,000 | 4 | 141 |
| 2007-09-05 | 153,000 | 153,000 | 150,000 | 150,000 | 11 | 150 |
| 2007-09-04 | 156,000 | 156,000 | 156,000 | 156,000 | 2 | 156 |
| 2007-09-03 | 147,000 | 157,000 | 140,000 | 157,000 | 11 | 157 |
| 2007-08-31 | 146,000 | 149,000 | 146,000 | 148,000 | 16 | 148 |
| 2007-08-28 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 152 |
| 2007-08-27 | 155,000 | 155,000 | 155,000 | 155,000 | 11 | 155 |
| 2007-08-24 | 153,000 | 154,000 | 153,000 | 154,000 | 11 | 154 |
| 2007-08-23 | 142,000 | 142,000 | 142,000 | 142,000 | 6 | 142 |
| 2007-08-22 | 144,000 | 144,000 | 135,000 | 140,000 | 29 | 140 |
| 2007-08-21 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 149 |
| 2007-08-20 | 146,000 | 146,000 | 145,000 | 145,000 | 4 | 145 |
| 2007-08-17 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 149 |
| 2007-08-16 | 150,000 | 150,000 | 150,000 | 150,000 | 100 | 150 |
| 2007-08-15 | 153,000 | 159,000 | 151,000 | 159,000 | 4 | 159 |
| 2007-08-14 | 154,000 | 160,000 | 154,000 | 160,000 | 4 | 160 |
| 2007-08-13 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 159 |
| 2007-08-10 | 152,000 | 156,000 | 151,000 | 156,000 | 25 | 156 |
| 2007-08-09 | 157,000 | 161,000 | 157,000 | 161,000 | 10 | 161 |
| 2007-08-08 | 154,000 | 160,000 | 151,000 | 160,000 | 42 | 160 |
| 2007-08-07 | 163,000 | 163,000 | 160,000 | 160,000 | 5 | 160 |
| 2007-08-06 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 161 |
| 2007-08-03 | 158,000 | 160,000 | 157,000 | 160,000 | 6 | 160 |
| 2007-08-02 | 159,000 | 159,000 | 158,000 | 158,000 | 7 | 158 |
| 2007-08-01 | 167,000 | 167,000 | 156,000 | 156,000 | 5 | 156 |
| 2007-07-31 | 174,000 | 174,000 | 170,000 | 170,000 | 24 | 170 |
| 2007-07-30 | 148,000 | 159,000 | 146,000 | 159,000 | 20 | 159 |
| 2007-07-27 | 153,000 | 155,000 | 150,000 | 151,000 | 7 | 151 |
| 2007-07-26 | 157,000 | 157,000 | 153,000 | 156,000 | 15 | 156 |
| 2007-07-25 | 162,000 | 162,000 | 159,000 | 161,000 | 14 | 161 |
| 2007-07-24 | 163,000 | 163,000 | 156,000 | 159,000 | 28 | 159 |
| 2007-07-23 | 165,000 | 167,000 | 155,000 | 162,000 | 70 | 162 |
| 2007-07-20 | 200,000 | 200,000 | 183,000 | 183,000 | 24 | 183 |
| 2007-07-19 | 185,000 | 190,000 | 180,000 | 190,000 | 20 | 190 |
| 2007-07-18 | 190,000 | 190,000 | 188,000 | 188,000 | 7 | 188 |
| 2007-07-17 | 192,000 | 192,000 | 190,000 | 190,000 | 10 | 190 |
| 2007-07-13 | 191,000 | 191,000 | 191,000 | 191,000 | 3 | 191 |
| 2007-07-12 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 192 |
| 2007-07-11 | 198,000 | 198,000 | 192,000 | 192,000 | 12 | 192 |
| 2007-07-10 | 198,000 | 199,000 | 198,000 | 199,000 | 6 | 199 |
| 2007-07-09 | 202,000 | 203,000 | 193,000 | 195,000 | 41 | 195 |
| 2007-07-06 | 201,000 | 201,000 | 191,000 | 199,000 | 45 | 199 |
| 2007-07-05 | 202,000 | 204,000 | 199,000 | 201,000 | 38 | 201 |
| 2007-07-04 | 215,000 | 215,000 | 201,000 | 205,000 | 82 | 205 |
| 2007-07-03 | 214,000 | 218,000 | 212,000 | 212,000 | 114 | 212 |
| 2007-07-02 | 230,000 | 231,000 | 230,000 | 230,000 | 10 | 230 |
| 2007-06-29 | 232,000 | 232,000 | 228,000 | 230,000 | 4 | 230 |
| 2007-06-28 | 237,000 | 237,000 | 227,000 | 232,000 | 13 | 232 |
| 2007-06-27 | 232,000 | 240,000 | 232,000 | 240,000 | 13 | 240 |
| 2007-06-26 | 247,000 | 247,000 | 231,000 | 237,000 | 29 | 237 |
| 2007-06-25 | 244,000 | 250,000 | 244,000 | 249,000 | 39 | 249 |
| 2007-06-22 | 233,000 | 240,000 | 230,000 | 240,000 | 42 | 240 |
| 2007-06-21 | 236,000 | 237,000 | 228,000 | 232,000 | 30 | 232 |
| 2007-06-20 | 234,000 | 244,000 | 232,000 | 241,000 | 85 | 241 |
| 2007-06-19 | 217,000 | 234,000 | 217,000 | 226,000 | 54 | 226 |
| 2007-06-18 | 214,000 | 216,000 | 214,000 | 215,000 | 16 | 215 |
| 2007-06-15 | 215,000 | 215,000 | 206,000 | 214,000 | 22 | 214 |
| 2007-06-14 | 207,000 | 215,000 | 205,000 | 215,000 | 33 | 215 |
| 2007-06-13 | 218,000 | 218,000 | 201,000 | 201,000 | 43 | 201 |
| 2007-06-12 | 221,000 | 221,000 | 219,000 | 219,000 | 9 | 219 |
| 2007-06-11 | 220,000 | 223,000 | 220,000 | 223,000 | 13 | 223 |
| 2007-06-08 | 219,000 | 222,000 | 219,000 | 219,000 | 8 | 219 |
| 2007-06-07 | 222,000 | 222,000 | 221,000 | 221,000 | 3 | 221 |
| 2007-06-06 | 220,000 | 221,000 | 219,000 | 221,000 | 20 | 221 |
| 2007-06-05 | 225,000 | 225,000 | 220,000 | 224,000 | 15 | 224 |
| 2007-06-04 | 227,000 | 230,000 | 225,000 | 225,000 | 23 | 225 |
| 2007-06-01 | 230,000 | 230,000 | 226,000 | 226,000 | 7 | 226 |
| 2007-05-31 | 230,000 | 230,000 | 227,000 | 227,000 | 3 | 227 |
| 2007-05-30 | 232,000 | 232,000 | 228,000 | 228,000 | 12 | 228 |
| 2007-05-29 | 229,000 | 232,000 | 227,000 | 227,000 | 25 | 227 |
| 2007-05-28 | 224,000 | 233,000 | 224,000 | 233,000 | 9 | 233 |
| 2007-05-25 | 231,000 | 231,000 | 221,000 | 228,000 | 48 | 228 |
| 2007-05-24 | 227,000 | 228,000 | 226,000 | 227,000 | 6 | 227 |
| 2007-05-23 | 230,000 | 235,000 | 225,000 | 235,000 | 19 | 235 |
| 2007-05-22 | 216,000 | 237,000 | 216,000 | 236,000 | 39 | 236 |
| 2007-05-21 | 215,000 | 224,000 | 215,000 | 216,000 | 59 | 216 |
| 2007-05-18 | 230,000 | 230,000 | 222,000 | 227,000 | 12 | 227 |
| 2007-05-17 | 225,000 | 230,000 | 224,000 | 229,000 | 34 | 229 |
| 2007-05-16 | 237,000 | 238,000 | 228,000 | 229,000 | 14 | 229 |
| 2007-05-15 | 231,000 | 239,000 | 230,000 | 236,000 | 49 | 236 |
| 2007-05-14 | 258,000 | 258,000 | 234,000 | 237,000 | 65 | 237 |
| 2007-05-11 | 265,000 | 270,000 | 250,000 | 259,000 | 162 | 259 |
| 2007-05-10 | 285,000 | 286,000 | 273,000 | 273,000 | 45 | 273 |
| 2007-05-09 | 285,000 | 287,000 | 282,000 | 286,000 | 10 | 286 |
| 2007-05-08 | 295,000 | 295,000 | 285,000 | 286,000 | 31 | 286 |
| 2007-05-07 | 300,000 | 303,000 | 294,000 | 297,000 | 22 | 297 |
| 2007-05-02 | 301,000 | 301,000 | 292,000 | 298,000 | 28 | 298 |
| 2007-05-01 | 295,000 | 300,000 | 294,000 | 297,000 | 38 | 297 |
| 2007-04-27 | 286,000 | 289,000 | 286,000 | 289,000 | 20 | 289 |
| 2007-04-26 | 284,000 | 287,000 | 283,000 | 286,000 | 18 | 286 |
| 2007-04-25 | 290,000 | 295,000 | 283,000 | 287,000 | 45 | 287 |
| 2007-04-24 | 278,000 | 280,000 | 277,000 | 278,000 | 22 | 278 |
| 2007-04-23 | 284,000 | 291,000 | 277,000 | 277,000 | 59 | 277 |
| 2007-04-20 | 290,000 | 290,000 | 276,000 | 280,000 | 88 | 280 |
| 2007-04-19 | 300,000 | 324,000 | 285,000 | 288,000 | 363 | 288 |
| 2007-04-18 | 285,000 | 285,000 | 280,000 | 285,000 | 24 | 285 |
| 2007-04-17 | 289,000 | 292,000 | 285,000 | 285,000 | 35 | 285 |
| 2007-04-16 | 290,000 | 291,000 | 284,000 | 285,000 | 71 | 285 |
| 2007-04-13 | 308,000 | 308,000 | 291,000 | 291,000 | 126 | 291 |
| 2007-04-12 | 315,000 | 316,000 | 302,000 | 303,000 | 131 | 303 |
| 2007-04-11 | 308,000 | 339,000 | 300,000 | 320,000 | 488 | 320 |
| 2007-04-10 | 300,000 | 309,000 | 292,000 | 306,000 | 71 | 306 |
| 2007-04-09 | 300,000 | 300,000 | 293,000 | 297,000 | 20 | 297 |
| 2007-04-06 | 304,000 | 304,000 | 295,000 | 300,000 | 18 | 300 |
| 2007-04-05 | 316,000 | 316,000 | 302,000 | 309,000 | 91 | 309 |
| 2007-04-04 | 307,000 | 316,000 | 300,000 | 316,000 | 73 | 316 |
| 2007-04-03 | 300,000 | 306,000 | 297,000 | 305,000 | 60 | 305 |
| 2007-04-02 | 318,000 | 318,000 | 302,000 | 302,000 | 58 | 302 |
| 2007-03-30 | 314,000 | 324,000 | 306,000 | 318,000 | 72 | 318 |
| 2007-03-29 | 304,000 | 325,000 | 303,000 | 312,000 | 127 | 312 |
| 2007-03-28 | 296,000 | 303,000 | 295,000 | 301,000 | 66 | 301 |
| 2007-03-27 | 298,000 | 300,000 | 294,000 | 294,000 | 27 | 294 |
| 2007-03-26 | 290,000 | 298,000 | 290,000 | 294,000 | 34 | 294 |
| 2007-03-23 | 307,000 | 307,000 | 291,000 | 292,000 | 58 | 292 |
| 2007-03-22 | 301,000 | 303,000 | 294,000 | 298,000 | 100 | 298 |
| 2007-03-20 | 295,000 | 297,000 | 287,000 | 293,000 | 69 | 293 |
| 2007-03-19 | 289,000 | 295,000 | 284,000 | 290,000 | 63 | 290 |
| 2007-03-16 | 296,000 | 298,000 | 290,000 | 291,000 | 40 | 291 |
| 2007-03-15 | 304,000 | 304,000 | 296,000 | 297,000 | 34 | 297 |
| 2007-03-14 | 299,000 | 301,000 | 286,000 | 293,000 | 124 | 293 |
| 2007-03-13 | 318,000 | 324,000 | 308,000 | 308,000 | 180 | 308 |
| 2007-03-12 | 301,000 | 337,000 | 295,000 | 328,000 | 246 | 328 |
| 2007-03-09 | 298,000 | 301,000 | 292,000 | 297,000 | 78 | 297 |
| 2007-03-08 | 290,000 | 294,000 | 286,000 | 294,000 | 47 | 294 |
| 2007-03-07 | 310,000 | 310,000 | 294,000 | 294,000 | 72 | 294 |
| 2007-03-06 | 289,000 | 304,000 | 285,000 | 300,000 | 91 | 300 |
| 2007-03-05 | 315,000 | 318,000 | 284,000 | 285,000 | 180 | 285 |
| 2007-03-02 | 315,000 | 325,000 | 307,000 | 322,000 | 224 | 322 |
| 2007-03-01 | 323,000 | 323,000 | 305,000 | 316,000 | 305 | 316 |
| 2007-02-28 | 308,000 | 328,000 | 301,000 | 315,000 | 325 | 315 |
| 2007-02-27 | 353,000 | 354,000 | 338,000 | 343,000 | 334 | 343 |
| 2007-02-26 | 359,000 | 360,000 | 350,000 | 355,000 | 177 | 355 |
| 2007-02-23 | 365,000 | 365,000 | 345,000 | 349,000 | 657 | 349 |
| 2007-02-22 | 346,000 | 371,000 | 346,000 | 366,000 | 1,186 | 366 |
| 2007-02-21 | 366,000 | 367,000 | 343,000 | 345,000 | 877 | 345 |
| 2007-02-20 | 372,000 | 381,000 | 360,000 | 366,000 | 1,301 | 366 |
| 2007-02-19 | 367,000 | 394,000 | 356,000 | 369,000 | 2,618 | 369 |
| 2007-02-16 | 384,000 | 393,000 | 354,000 | 363,000 | 4,284 | 363 |
| 2007-02-15 | 394,000 | 407,000 | 394,000 | 394,000 | 2,443 | 394 |
| 2007-02-14 | 420,000 | 473,000 | 361,000 | 444,000 | 9,422 | 444 |
分割・併合履歴 ： [2012-12-26]1株→1000株
