3241 (株)ウィル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 29,300 | 29,300 | 29,070 | 29,070 | 4 | 29.07 |
| 2008-12-29 | 31,500 | 31,900 | 31,500 | 31,900 | 2 | 31.90 |
| 2008-12-26 | 35,000 | 35,000 | 35,000 | 35,000 | 23 | 35 |
| 2008-12-25 | 34,800 | 35,000 | 34,400 | 35,000 | 24 | 35 |
| 2008-12-24 | 32,400 | 32,400 | 32,400 | 32,400 | 19 | 32.40 |
| 2008-12-22 | 23,900 | 27,000 | 23,900 | 27,000 | 10 | 27 |
| 2008-12-19 | 23,000 | 23,000 | 21,100 | 22,000 | 4 | 22 |
| 2008-12-18 | 20,900 | 20,900 | 20,900 | 20,900 | 3 | 20.90 |
| 2008-12-17 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 18.90 |
| 2008-12-16 | 16,400 | 16,500 | 16,380 | 16,500 | 3 | 16.50 |
| 2008-12-15 | 18,090 | 18,200 | 18,090 | 18,200 | 2 | 18.20 |
| 2008-12-10 | 20,100 | 20,100 | 20,100 | 20,100 | 1 | 20.10 |
| 2008-12-05 | 20,100 | 20,100 | 20,100 | 20,100 | 1 | 20.10 |
| 2008-12-03 | 20,000 | 20,000 | 20,000 | 20,000 | 9 | 20 |
| 2008-11-28 | 26,000 | 26,000 | 26,000 | 26,000 | 9 | 26 |
| 2008-11-27 | 23,000 | 23,000 | 23,000 | 23,000 | 16 | 23 |
| 2008-11-26 | 23,500 | 23,500 | 20,000 | 20,000 | 16 | 20 |
| 2008-11-25 | 20,500 | 20,500 | 20,500 | 20,500 | 42 | 20.50 |
| 2008-11-21 | 16,600 | 18,500 | 16,600 | 18,500 | 12 | 18.50 |
| 2008-11-20 | 17,000 | 17,000 | 16,500 | 16,500 | 6 | 16.50 |
| 2008-11-18 | 17,000 | 17,000 | 17,000 | 17,000 | 2 | 17 |
| 2008-11-17 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 16 |
| 2008-11-14 | 15,500 | 15,500 | 15,500 | 15,500 | 3 | 15.50 |
| 2008-11-10 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 15.50 |
| 2008-11-07 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 17 |
| 2008-11-06 | 15,600 | 15,600 | 15,600 | 15,600 | 1 | 15.60 |
| 2008-11-05 | 17,000 | 17,000 | 16,800 | 16,800 | 33 | 16.80 |
| 2008-11-04 | 15,000 | 15,000 | 15,000 | 15,000 | 7 | 15 |
| 2008-10-31 | 12,500 | 12,800 | 12,500 | 12,800 | 4 | 12.80 |
| 2008-10-30 | 13,000 | 14,000 | 13,000 | 14,000 | 2 | 14 |
| 2008-10-29 | 13,000 | 13,400 | 13,000 | 13,400 | 7 | 13.40 |
| 2008-10-28 | 17,000 | 17,000 | 14,800 | 14,800 | 24 | 14.80 |
| 2008-10-27 | 16,800 | 16,800 | 16,800 | 16,800 | 28 | 16.80 |
| 2008-10-24 | 17,800 | 17,800 | 14,600 | 14,600 | 56 | 14.60 |
| 2008-10-23 | 15,210 | 16,000 | 14,800 | 16,000 | 52 | 16 |
| 2008-10-22 | 16,000 | 16,800 | 16,000 | 16,800 | 3 | 16.80 |
| 2008-10-17 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 17 |
| 2008-10-16 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 15.10 |
| 2008-10-09 | 15,800 | 19,000 | 15,800 | 19,000 | 3 | 19 |
| 2008-10-08 | 18,100 | 18,100 | 17,000 | 17,000 | 4 | 17 |
| 2008-10-07 | 20,000 | 20,000 | 20,000 | 20,000 | 193 | 20 |
| 2008-10-06 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 23.50 |
| 2008-10-03 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 23 |
| 2008-10-02 | 25,980 | 25,980 | 25,980 | 25,980 | 1 | 25.98 |
| 2008-10-01 | 23,040 | 26,280 | 23,040 | 25,080 | 14 | 25.08 |
| 2008-09-30 | 23,040 | 23,280 | 23,040 | 23,280 | 7 | 23.28 |
| 2008-09-29 | 29,990 | 30,000 | 26,040 | 26,040 | 38 | 26.04 |
| 2008-09-26 | 27,000 | 29,040 | 27,000 | 29,040 | 53 | 29.04 |
| 2008-09-25 | 23,640 | 26,040 | 23,640 | 26,040 | 46 | 26.04 |
| 2008-09-24 | 23,590 | 23,590 | 22,680 | 22,680 | 11 | 22.68 |
| 2008-09-22 | 27,000 | 27,000 | 25,600 | 25,600 | 6 | 25.60 |
| 2008-09-19 | 28,500 | 28,500 | 27,000 | 27,000 | 2 | 27 |
| 2008-09-17 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 27.30 |
| 2008-09-16 | 27,100 | 27,100 | 27,000 | 27,000 | 19 | 27 |
| 2008-09-12 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 27.50 |
| 2008-09-10 | 29,650 | 29,650 | 29,650 | 29,650 | 22 | 29.65 |
| 2008-09-09 | 30,600 | 30,600 | 29,200 | 29,200 | 2 | 29.20 |
| 2008-09-08 | 30,600 | 30,600 | 30,600 | 30,600 | 7 | 30.60 |
| 2008-09-05 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 27 |
| 2008-09-04 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 29 |
| 2008-09-03 | 32,600 | 32,600 | 29,700 | 29,700 | 12 | 29.70 |
| 2008-08-29 | 32,000 | 33,100 | 32,000 | 33,100 | 2 | 33.10 |
| 2008-08-28 | 33,100 | 33,100 | 33,100 | 33,100 | 1 | 33.10 |
| 2008-08-27 | 33,500 | 33,500 | 33,500 | 33,500 | 4 | 33.50 |
| 2008-08-26 | 33,000 | 33,500 | 33,000 | 33,500 | 26 | 33.50 |
| 2008-08-25 | 36,200 | 36,200 | 33,000 | 33,000 | 100 | 33 |
| 2008-08-22 | 33,500 | 33,500 | 31,100 | 33,000 | 18 | 33 |
| 2008-08-21 | 33,400 | 33,400 | 33,400 | 33,400 | 3 | 33.40 |
| 2008-08-20 | 33,000 | 33,400 | 30,300 | 33,400 | 8 | 33.40 |
| 2008-08-18 | 31,500 | 34,300 | 31,500 | 34,300 | 5 | 34.30 |
| 2008-08-14 | 31,100 | 31,900 | 31,100 | 31,900 | 18 | 31.90 |
| 2008-08-12 | 31,600 | 35,200 | 31,200 | 35,200 | 19 | 35.20 |
| 2008-08-11 | 35,200 | 35,200 | 35,200 | 35,200 | 20 | 35.20 |
| 2008-08-08 | 35,200 | 35,200 | 35,200 | 35,200 | 21 | 35.20 |
| 2008-08-07 | 32,800 | 34,800 | 32,800 | 34,800 | 5 | 34.80 |
| 2008-08-06 | 34,900 | 34,900 | 34,800 | 34,900 | 17 | 34.90 |
| 2008-08-05 | 38,400 | 38,400 | 38,400 | 38,400 | 3 | 38.40 |
| 2008-08-01 | 41,200 | 41,200 | 36,800 | 36,800 | 7 | 36.80 |
| 2008-07-31 | 40,800 | 40,800 | 40,800 | 40,800 | 16 | 40.80 |
| 2008-07-30 | 40,850 | 42,800 | 36,800 | 36,800 | 22 | 36.80 |
| 2008-07-29 | 40,800 | 40,800 | 40,800 | 40,800 | 3 | 40.80 |
| 2008-07-28 | 42,000 | 42,000 | 40,700 | 40,700 | 9 | 40.70 |
| 2008-07-25 | 45,800 | 46,000 | 42,800 | 42,800 | 29 | 42.80 |
| 2008-07-24 | 44,200 | 44,200 | 44,200 | 44,200 | 1 | 44.20 |
| 2008-07-23 | 44,600 | 44,600 | 43,000 | 43,000 | 6 | 43 |
| 2008-07-22 | 48,200 | 48,200 | 44,200 | 44,600 | 11 | 44.60 |
| 2008-07-18 | 48,200 | 48,200 | 48,200 | 48,200 | 2 | 48.20 |
| 2008-07-16 | 48,200 | 48,400 | 48,200 | 48,400 | 9 | 48.40 |
| 2008-07-14 | 48,200 | 48,200 | 48,200 | 48,200 | 2 | 48.20 |
| 2008-07-11 | 49,400 | 49,400 | 49,400 | 49,400 | 1 | 49.40 |
| 2008-07-10 | 49,400 | 49,950 | 49,400 | 49,800 | 14 | 49.80 |
| 2008-07-09 | 48,600 | 48,600 | 48,600 | 48,600 | 3 | 48.60 |
| 2008-07-07 | 48,600 | 48,600 | 48,000 | 48,600 | 13 | 48.60 |
| 2008-07-04 | 48,700 | 48,700 | 48,600 | 48,600 | 3 | 48.60 |
| 2008-07-03 | 48,000 | 51,000 | 48,000 | 50,000 | 50 | 50 |
| 2008-07-02 | 47,100 | 47,100 | 47,000 | 47,000 | 6 | 47 |
| 2008-07-01 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 47.10 |
| 2008-06-30 | 47,450 | 47,500 | 47,450 | 47,500 | 3 | 47.50 |
| 2008-06-27 | 45,800 | 49,400 | 45,400 | 49,400 | 11 | 49.40 |
| 2008-06-26 | 47,400 | 47,400 | 46,600 | 46,600 | 6 | 46.60 |
| 2008-06-25 | 51,600 | 51,600 | 49,000 | 49,000 | 32 | 49 |
| 2008-06-24 | 50,600 | 50,600 | 50,100 | 50,600 | 4 | 50.60 |
| 2008-06-23 | 50,300 | 50,600 | 50,300 | 50,600 | 6 | 50.60 |
| 2008-06-20 | 50,300 | 50,300 | 50,300 | 50,300 | 2 | 50.30 |
| 2008-06-19 | 50,300 | 50,300 | 50,300 | 50,300 | 14 | 50.30 |
| 2008-06-18 | 50,300 | 50,300 | 50,300 | 50,300 | 7 | 50.30 |
| 2008-06-17 | 46,700 | 49,500 | 46,700 | 49,500 | 6 | 49.50 |
| 2008-06-16 | 50,100 | 50,100 | 47,900 | 47,900 | 13 | 47.90 |
| 2008-06-13 | 49,400 | 49,400 | 46,800 | 49,300 | 23 | 49.30 |
| 2008-06-12 | 50,100 | 50,100 | 49,000 | 49,000 | 5 | 49 |
| 2008-06-11 | 50,500 | 51,000 | 50,500 | 51,000 | 16 | 51 |
| 2008-06-10 | 52,900 | 52,900 | 52,200 | 52,900 | 28 | 52.90 |
| 2008-06-09 | 52,000 | 52,000 | 50,500 | 51,600 | 14 | 51.60 |
| 2008-06-06 | 52,000 | 52,500 | 52,000 | 52,000 | 7 | 52 |
| 2008-06-05 | 54,500 | 54,500 | 50,000 | 53,000 | 60 | 53 |
| 2008-06-04 | 55,900 | 55,900 | 55,000 | 55,000 | 6 | 55 |
| 2008-06-03 | 55,900 | 55,900 | 55,900 | 55,900 | 1 | 55.90 |
| 2008-06-02 | 55,900 | 55,900 | 55,700 | 55,700 | 6 | 55.70 |
| 2008-05-30 | 56,500 | 57,900 | 56,000 | 56,000 | 21 | 56 |
| 2008-05-29 | 56,300 | 56,500 | 56,000 | 56,400 | 26 | 56.40 |
| 2008-05-28 | 56,000 | 57,000 | 56,000 | 56,000 | 17 | 56 |
| 2008-05-27 | 56,500 | 57,000 | 54,600 | 56,500 | 33 | 56.50 |
| 2008-05-26 | 55,000 | 56,000 | 54,500 | 56,000 | 29 | 56 |
| 2008-05-23 | 55,200 | 55,200 | 54,700 | 54,700 | 84 | 54.70 |
| 2008-05-22 | 55,000 | 55,500 | 54,700 | 54,700 | 16 | 54.70 |
| 2008-05-21 | 55,000 | 56,000 | 55,000 | 55,000 | 21 | 55 |
| 2008-05-20 | 55,000 | 55,000 | 54,800 | 54,900 | 18 | 54.90 |
| 2008-05-19 | 54,900 | 55,400 | 54,700 | 55,000 | 35 | 55 |
| 2008-05-16 | 55,000 | 55,000 | 54,200 | 55,000 | 10 | 55 |
| 2008-05-15 | 55,000 | 55,000 | 55,000 | 55,000 | 16 | 55 |
| 2008-05-14 | 55,000 | 55,300 | 55,000 | 55,000 | 9 | 55 |
| 2008-05-13 | 55,000 | 55,000 | 54,400 | 54,400 | 10 | 54.40 |
| 2008-05-12 | 55,000 | 55,000 | 54,500 | 55,000 | 7 | 55 |
| 2008-05-09 | 57,500 | 58,500 | 55,000 | 55,000 | 44 | 55 |
| 2008-05-08 | 54,100 | 54,500 | 54,100 | 54,500 | 4 | 54.50 |
| 2008-05-07 | 54,500 | 55,000 | 53,000 | 53,000 | 21 | 53 |
| 2008-05-02 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 54.50 |
| 2008-05-01 | 56,000 | 56,000 | 54,500 | 54,500 | 5 | 54.50 |
| 2008-04-30 | 54,500 | 54,500 | 54,500 | 54,500 | 9 | 54.50 |
| 2008-04-28 | 53,000 | 55,000 | 53,000 | 53,000 | 5 | 53 |
| 2008-04-25 | 55,100 | 55,300 | 53,500 | 53,500 | 67 | 53.50 |
| 2008-04-23 | 55,200 | 55,200 | 55,000 | 55,000 | 2 | 55 |
| 2008-04-22 | 52,700 | 54,200 | 52,700 | 54,200 | 18 | 54.20 |
| 2008-04-21 | 57,500 | 57,500 | 53,500 | 53,500 | 7 | 53.50 |
| 2008-04-16 | 57,500 | 57,500 | 57,500 | 57,500 | 5 | 57.50 |
| 2008-04-11 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 56.50 |
| 2008-04-10 | 59,000 | 59,000 | 56,500 | 56,500 | 12 | 56.50 |
| 2008-04-09 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 57 |
| 2008-04-08 | 53,000 | 53,000 | 52,500 | 52,500 | 3 | 52.50 |
| 2008-04-07 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 55.20 |
| 2008-04-04 | 55,200 | 55,200 | 55,200 | 55,200 | 4 | 55.20 |
| 2008-04-02 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 55.20 |
| 2008-04-01 | 55,100 | 55,100 | 55,100 | 55,100 | 2 | 55.10 |
| 2008-03-31 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 55 |
| 2008-03-28 | 56,100 | 56,400 | 56,000 | 56,400 | 103 | 56.40 |
| 2008-03-27 | 55,100 | 55,100 | 55,100 | 55,100 | 1 | 55.10 |
| 2008-03-25 | 56,500 | 57,000 | 56,500 | 57,000 | 23 | 57 |
| 2008-03-24 | 53,000 | 55,400 | 53,000 | 54,000 | 10 | 54 |
| 2008-03-21 | 49,500 | 55,000 | 49,500 | 55,000 | 49 | 55 |
| 2008-03-19 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 52.50 |
| 2008-03-17 | 57,800 | 57,800 | 55,100 | 55,100 | 3 | 55.10 |
| 2008-03-12 | 57,800 | 58,800 | 57,800 | 58,800 | 9 | 58.80 |
| 2008-03-11 | 58,000 | 58,000 | 57,000 | 57,000 | 8 | 57 |
| 2008-03-10 | 60,000 | 60,000 | 58,400 | 58,400 | 28 | 58.40 |
| 2008-03-07 | 58,500 | 58,500 | 57,500 | 57,500 | 12 | 57.50 |
| 2008-03-06 | 58,500 | 59,000 | 58,100 | 58,500 | 14 | 58.50 |
| 2008-03-05 | 59,000 | 59,000 | 59,000 | 59,000 | 11 | 59 |
| 2008-03-04 | 60,400 | 60,400 | 59,000 | 59,000 | 18 | 59 |
| 2008-03-03 | 60,400 | 60,400 | 60,400 | 60,400 | 7 | 60.40 |
| 2008-02-29 | 61,500 | 61,500 | 61,000 | 61,000 | 4 | 61 |
| 2008-02-28 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 62 |
| 2008-02-27 | 63,600 | 63,600 | 62,000 | 62,000 | 27 | 62 |
| 2008-02-25 | 64,600 | 64,600 | 63,100 | 63,100 | 28 | 63.10 |
| 2008-02-22 | 62,000 | 63,100 | 61,600 | 63,100 | 5 | 63.10 |
| 2008-02-20 | 64,300 | 64,300 | 64,000 | 64,000 | 7 | 64 |
| 2008-02-19 | 63,600 | 63,900 | 63,600 | 63,900 | 7 | 63.90 |
| 2008-02-18 | 61,000 | 63,500 | 61,000 | 63,500 | 4 | 63.50 |
| 2008-02-15 | 61,100 | 61,100 | 61,100 | 61,100 | 10 | 61.10 |
| 2008-02-14 | 61,100 | 64,800 | 61,100 | 64,800 | 2 | 64.80 |
| 2008-02-13 | 65,000 | 65,100 | 62,000 | 62,000 | 9 | 62 |
| 2008-02-12 | 61,200 | 61,200 | 60,100 | 60,100 | 9 | 60.10 |
| 2008-02-08 | 61,200 | 61,200 | 60,200 | 60,200 | 16 | 60.20 |
| 2008-02-07 | 60,200 | 60,200 | 60,200 | 60,200 | 5 | 60.20 |
| 2008-02-06 | 59,500 | 61,900 | 59,500 | 61,900 | 6 | 61.90 |
| 2008-02-05 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 62 |
| 2008-02-04 | 63,500 | 63,500 | 63,000 | 63,000 | 3 | 63 |
| 2008-02-01 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 63 |
| 2008-01-31 | 66,100 | 66,100 | 61,600 | 64,000 | 57 | 64 |
| 2008-01-30 | 61,100 | 61,100 | 61,100 | 61,100 | 1 | 61.10 |
| 2008-01-29 | 62,500 | 62,500 | 62,100 | 62,100 | 3 | 62.10 |
| 2008-01-28 | 65,000 | 67,000 | 62,200 | 62,200 | 15 | 62.20 |
| 2008-01-25 | 61,900 | 63,000 | 61,900 | 62,500 | 51 | 62.50 |
| 2008-01-24 | 62,000 | 62,000 | 60,000 | 60,000 | 41 | 60 |
| 2008-01-22 | 80,000 | 80,000 | 80,000 | 80,000 | 7 | 80 |
| 2008-01-21 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 90 |
| 2008-01-18 | 85,100 | 90,000 | 85,100 | 90,000 | 9 | 90 |
| 2008-01-16 | 85,000 | 90,000 | 84,000 | 90,000 | 12 | 90 |
| 2008-01-15 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100 |
| 2008-01-11 | 101,000 | 104,000 | 99,000 | 104,000 | 6 | 104 |
| 2008-01-10 | 110,000 | 110,000 | 105,000 | 105,000 | 7 | 105 |
| 2008-01-09 | 109,000 | 109,000 | 101,000 | 105,000 | 17 | 105 |
| 2008-01-08 | 99,000 | 105,000 | 99,000 | 105,000 | 3 | 105 |
| 2008-01-07 | 105,000 | 105,000 | 104,000 | 104,000 | 2 | 104 |
| 2008-01-04 | 98,000 | 98,000 | 98,000 | 98,000 | 4 | 98 |
分割・併合履歴 ： [2012-12-26]1株→1000株
