3241 (株)ウィル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 28,120 | 28,500 | 28,120 | 28,500 | 3 | 28.50 |
| 2009-12-25 | 29,500 | 29,500 | 29,500 | 29,500 | 20 | 29.50 |
| 2009-12-24 | 29,500 | 29,550 | 29,500 | 29,550 | 10 | 29.55 |
| 2009-12-22 | 29,460 | 29,500 | 29,460 | 29,500 | 4 | 29.50 |
| 2009-12-16 | 28,230 | 28,230 | 28,230 | 28,230 | 1 | 28.23 |
| 2009-12-10 | 28,290 | 28,290 | 28,210 | 28,210 | 10 | 28.21 |
| 2009-12-09 | 28,560 | 28,560 | 28,260 | 28,260 | 9 | 28.26 |
| 2009-12-03 | 28,560 | 28,560 | 28,560 | 28,560 | 2 | 28.56 |
| 2009-12-02 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 28 |
| 2009-11-30 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 28.50 |
| 2009-11-27 | 29,600 | 29,600 | 29,500 | 29,500 | 8 | 29.50 |
| 2009-11-26 | 32,900 | 33,000 | 32,000 | 32,000 | 12 | 32 |
| 2009-11-25 | 29,600 | 32,500 | 29,600 | 32,500 | 11 | 32.50 |
| 2009-11-24 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 30 |
| 2009-11-20 | 32,000 | 32,000 | 30,000 | 30,000 | 9 | 30 |
| 2009-11-19 | 30,350 | 30,350 | 30,350 | 30,350 | 1 | 30.35 |
| 2009-11-18 | 30,650 | 30,650 | 30,650 | 30,650 | 1 | 30.65 |
| 2009-11-17 | 30,650 | 30,650 | 30,650 | 30,650 | 1 | 30.65 |
| 2009-11-16 | 32,850 | 32,850 | 32,850 | 32,850 | 1 | 32.85 |
| 2009-11-12 | 30,300 | 30,300 | 30,300 | 30,300 | 2 | 30.30 |
| 2009-11-10 | 30,450 | 30,450 | 30,050 | 30,050 | 7 | 30.05 |
| 2009-11-04 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 33.80 |
| 2009-10-28 | 31,850 | 32,000 | 31,850 | 31,850 | 9 | 31.85 |
| 2009-10-27 | 35,800 | 35,800 | 35,800 | 35,800 | 12 | 35.80 |
| 2009-10-26 | 35,000 | 35,000 | 31,800 | 31,800 | 6 | 31.80 |
| 2009-10-23 | 34,950 | 34,950 | 34,950 | 34,950 | 15 | 34.95 |
| 2009-10-19 | 28,640 | 28,640 | 28,630 | 28,630 | 2 | 28.63 |
| 2009-10-16 | 28,900 | 29,100 | 28,900 | 29,100 | 21 | 29.10 |
| 2009-10-15 | 28,300 | 28,610 | 28,300 | 28,610 | 5 | 28.61 |
| 2009-10-08 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 28 |
| 2009-10-07 | 30,000 | 30,000 | 29,350 | 29,350 | 5 | 29.35 |
| 2009-10-02 | 29,100 | 29,400 | 29,100 | 29,400 | 2 | 29.40 |
| 2009-09-29 | 36,000 | 36,000 | 36,000 | 36,000 | 6 | 36 |
| 2009-09-28 | 35,400 | 35,400 | 35,400 | 35,400 | 6 | 35.40 |
| 2009-09-25 | 35,500 | 35,500 | 35,500 | 35,500 | 12 | 35.50 |
| 2009-09-24 | 28,500 | 31,500 | 28,500 | 31,500 | 5 | 31.50 |
| 2009-09-17 | 28,010 | 28,400 | 28,010 | 28,400 | 2 | 28.40 |
| 2009-09-16 | 31,700 | 31,700 | 27,700 | 28,400 | 8 | 28.40 |
| 2009-09-15 | 33,200 | 33,200 | 29,800 | 29,800 | 4 | 29.80 |
| 2009-09-14 | 32,350 | 34,000 | 32,350 | 33,400 | 9 | 33.40 |
| 2009-09-11 | 29,200 | 32,200 | 29,200 | 32,000 | 10 | 32 |
| 2009-09-10 | 25,620 | 29,200 | 25,620 | 29,200 | 15 | 29.20 |
| 2009-09-09 | 25,900 | 25,900 | 25,900 | 25,900 | 3 | 25.90 |
| 2009-09-08 | 28,500 | 28,500 | 28,500 | 28,500 | 3 | 28.50 |
| 2009-09-07 | 27,500 | 27,500 | 26,000 | 26,000 | 8 | 26 |
| 2009-09-04 | 27,400 | 27,500 | 27,400 | 27,500 | 4 | 27.50 |
| 2009-09-03 | 25,400 | 25,400 | 25,400 | 25,400 | 2 | 25.40 |
| 2009-08-27 | 28,500 | 28,500 | 28,500 | 28,500 | 7 | 28.50 |
| 2009-08-26 | 27,900 | 28,110 | 27,900 | 28,100 | 9 | 28.10 |
| 2009-08-25 | 27,900 | 27,900 | 27,700 | 27,700 | 19 | 27.70 |
| 2009-08-24 | 27,000 | 27,500 | 27,000 | 27,500 | 11 | 27.50 |
| 2009-08-21 | 26,600 | 27,000 | 26,500 | 27,000 | 7 | 27 |
| 2009-08-14 | 27,600 | 27,600 | 27,000 | 27,600 | 10 | 27.60 |
| 2009-08-13 | 29,000 | 29,000 | 27,200 | 27,900 | 13 | 27.90 |
| 2009-08-12 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 29 |
| 2009-08-11 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 29 |
| 2009-08-10 | 29,300 | 29,300 | 29,300 | 29,300 | 2 | 29.30 |
| 2009-08-07 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 29 |
| 2009-08-04 | 28,800 | 28,800 | 28,800 | 28,800 | 1 | 28.80 |
| 2009-08-03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 28.50 |
| 2009-07-31 | 29,790 | 29,790 | 29,000 | 29,000 | 6 | 29 |
| 2009-07-30 | 29,490 | 29,490 | 29,490 | 29,490 | 3 | 29.49 |
| 2009-07-29 | 29,950 | 29,950 | 29,950 | 29,950 | 8 | 29.95 |
| 2009-07-28 | 29,950 | 29,980 | 29,950 | 29,950 | 15 | 29.95 |
| 2009-07-27 | 27,900 | 29,400 | 27,900 | 29,400 | 9 | 29.40 |
| 2009-07-24 | 29,990 | 30,000 | 28,500 | 28,500 | 17 | 28.50 |
| 2009-07-23 | 29,510 | 30,000 | 29,510 | 30,000 | 13 | 30 |
| 2009-07-16 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 26.50 |
| 2009-07-15 | 26,060 | 26,060 | 26,000 | 26,000 | 4 | 26 |
| 2009-07-14 | 25,210 | 25,800 | 25,210 | 25,800 | 4 | 25.80 |
| 2009-07-13 | 25,810 | 25,810 | 25,810 | 25,810 | 2 | 25.81 |
| 2009-07-10 | 25,700 | 25,810 | 25,700 | 25,810 | 3 | 25.81 |
| 2009-07-09 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 25.60 |
| 2009-07-08 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 27 |
| 2009-07-07 | 27,400 | 27,400 | 27,400 | 27,400 | 1 | 27.40 |
| 2009-07-03 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 28 |
| 2009-07-02 | 27,200 | 28,010 | 27,200 | 28,000 | 16 | 28 |
| 2009-07-01 | 28,400 | 28,400 | 28,400 | 28,400 | 1 | 28.40 |
| 2009-06-30 | 28,210 | 28,300 | 28,210 | 28,300 | 2 | 28.30 |
| 2009-06-29 | 28,300 | 29,000 | 28,110 | 28,110 | 13 | 28.11 |
| 2009-06-26 | 28,400 | 28,900 | 28,200 | 28,900 | 22 | 28.90 |
| 2009-06-25 | 29,500 | 29,800 | 28,600 | 29,000 | 26 | 29 |
| 2009-06-24 | 31,550 | 31,550 | 31,550 | 31,550 | 55 | 31.55 |
| 2009-06-23 | 28,300 | 28,510 | 28,100 | 28,510 | 40 | 28.51 |
| 2009-06-22 | 31,000 | 31,000 | 31,000 | 31,000 | 37 | 31 |
| 2009-06-19 | 26,500 | 28,000 | 26,500 | 28,000 | 34 | 28 |
| 2009-06-18 | 25,850 | 25,850 | 24,700 | 25,000 | 40 | 25 |
| 2009-06-17 | 25,900 | 26,750 | 25,900 | 26,750 | 20 | 26.75 |
| 2009-06-16 | 26,700 | 27,700 | 26,500 | 27,700 | 21 | 27.70 |
| 2009-06-15 | 27,200 | 28,200 | 27,200 | 28,200 | 25 | 28.20 |
| 2009-06-12 | 29,900 | 29,900 | 29,000 | 29,000 | 5 | 29 |
| 2009-06-11 | 28,000 | 29,990 | 28,000 | 29,990 | 23 | 29.99 |
| 2009-06-10 | 27,000 | 29,900 | 27,000 | 29,800 | 10 | 29.80 |
| 2009-06-09 | 29,990 | 29,990 | 29,990 | 29,990 | 1 | 29.99 |
| 2009-06-08 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 30 |
| 2009-06-05 | 30,450 | 30,500 | 30,450 | 30,500 | 4 | 30.50 |
| 2009-06-04 | 30,500 | 30,500 | 30,000 | 30,500 | 5 | 30.50 |
| 2009-06-03 | 31,100 | 31,100 | 30,500 | 30,500 | 4 | 30.50 |
| 2009-06-02 | 34,950 | 35,000 | 31,500 | 32,500 | 11 | 32.50 |
| 2009-06-01 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 35.50 |
| 2009-05-29 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 34.10 |
| 2009-05-27 | 32,800 | 32,800 | 32,500 | 32,500 | 12 | 32.50 |
| 2009-05-26 | 36,000 | 36,000 | 36,000 | 36,000 | 6 | 36 |
| 2009-05-25 | 35,600 | 36,000 | 35,600 | 36,000 | 17 | 36 |
| 2009-05-21 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 31 |
| 2009-05-15 | 31,000 | 31,000 | 30,000 | 30,000 | 4 | 30 |
| 2009-05-12 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 34 |
| 2009-05-08 | 33,600 | 33,600 | 33,600 | 33,600 | 1 | 33.60 |
| 2009-04-30 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 34.10 |
| 2009-04-28 | 37,900 | 37,900 | 37,900 | 37,900 | 6 | 37.90 |
| 2009-04-27 | 34,200 | 34,500 | 34,200 | 34,500 | 7 | 34.50 |
| 2009-04-24 | 37,000 | 37,000 | 34,200 | 34,200 | 35 | 34.20 |
| 2009-04-23 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 34 |
| 2009-04-22 | 32,000 | 32,000 | 30,300 | 30,300 | 6 | 30.30 |
| 2009-04-21 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 31 |
| 2009-04-20 | 28,100 | 28,100 | 28,000 | 28,000 | 2 | 28 |
| 2009-04-16 | 34,800 | 34,800 | 30,000 | 30,000 | 30 | 30 |
| 2009-04-14 | 28,200 | 28,200 | 28,200 | 28,200 | 3 | 28.20 |
| 2009-04-13 | 22,210 | 22,210 | 22,210 | 22,210 | 1 | 22.21 |
| 2009-04-10 | 21,700 | 22,200 | 21,700 | 22,200 | 4 | 22.20 |
| 2009-04-09 | 23,400 | 23,400 | 23,400 | 23,400 | 4 | 23.40 |
| 2009-04-08 | 24,600 | 24,600 | 24,600 | 24,600 | 1 | 24.60 |
| 2009-04-07 | 28,000 | 28,000 | 24,600 | 24,600 | 14 | 24.60 |
| 2009-04-03 | 27,600 | 27,600 | 27,600 | 27,600 | 1 | 27.60 |
| 2009-04-02 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 28.60 |
| 2009-04-01 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 25.30 |
| 2009-03-31 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 28 |
| 2009-03-30 | 35,000 | 35,000 | 32,000 | 32,000 | 3 | 32 |
| 2009-03-27 | 32,200 | 36,000 | 32,200 | 36,000 | 45 | 36 |
| 2009-03-26 | 29,600 | 30,200 | 29,600 | 30,200 | 60 | 30.20 |
| 2009-03-25 | 24,200 | 24,200 | 24,200 | 24,200 | 3 | 24.20 |
| 2009-03-24 | 21,200 | 21,200 | 21,200 | 21,200 | 1 | 21.20 |
| 2009-03-23 | 17,220 | 19,200 | 17,000 | 19,200 | 23 | 19.20 |
| 2009-03-19 | 17,010 | 17,200 | 17,010 | 17,200 | 4 | 17.20 |
| 2009-03-18 | 16,400 | 17,400 | 16,400 | 17,400 | 25 | 17.40 |
| 2009-03-17 | 17,800 | 17,800 | 17,800 | 17,800 | 5 | 17.80 |
| 2009-03-16 | 19,800 | 19,800 | 19,800 | 19,800 | 4 | 19.80 |
| 2009-03-13 | 22,800 | 22,800 | 22,800 | 22,800 | 2 | 22.80 |
| 2009-03-12 | 25,800 | 25,800 | 25,800 | 25,800 | 2 | 25.80 |
| 2009-03-10 | 26,700 | 26,700 | 26,700 | 26,700 | 3 | 26.70 |
| 2009-03-04 | 29,700 | 29,700 | 29,700 | 29,700 | 6 | 29.70 |
| 2009-03-02 | 38,400 | 38,400 | 32,500 | 32,500 | 8 | 32.50 |
| 2009-02-27 | 36,000 | 36,000 | 36,000 | 36,000 | 19 | 36 |
| 2009-02-26 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 32 |
| 2009-02-25 | 34,500 | 34,500 | 27,500 | 28,700 | 63 | 28.70 |
| 2009-02-24 | 30,000 | 30,500 | 30,000 | 30,500 | 4 | 30.50 |
| 2009-02-23 | 29,200 | 29,500 | 28,100 | 29,500 | 7 | 29.50 |
| 2009-02-19 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 30 |
| 2009-02-05 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 30 |
| 2009-02-02 | 29,300 | 29,300 | 29,300 | 29,300 | 2 | 29.30 |
| 2009-01-30 | 32,800 | 32,800 | 32,800 | 32,800 | 9 | 32.80 |
| 2009-01-29 | 26,800 | 29,800 | 26,800 | 29,800 | 8 | 29.80 |
| 2009-01-28 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 28 |
| 2009-01-27 | 32,000 | 32,000 | 32,000 | 32,000 | 17 | 32 |
| 2009-01-26 | 30,900 | 30,900 | 28,700 | 28,700 | 20 | 28.70 |
| 2009-01-23 | 28,000 | 28,000 | 28,000 | 28,000 | 29 | 28 |
| 2009-01-22 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 25 |
| 2009-01-21 | 22,220 | 23,720 | 22,220 | 23,720 | 17 | 23.72 |
| 2009-01-20 | 21,970 | 22,620 | 21,970 | 22,620 | 8 | 22.62 |
| 2009-01-19 | 21,100 | 24,120 | 20,520 | 24,120 | 21 | 24.12 |
| 2009-01-16 | 22,800 | 22,800 | 22,800 | 22,800 | 29 | 22.80 |
| 2009-01-15 | 25,800 | 25,800 | 25,800 | 25,800 | 10 | 25.80 |
| 2009-01-14 | 28,800 | 28,800 | 28,800 | 28,800 | 13 | 28.80 |
| 2009-01-13 | 26,800 | 32,800 | 26,800 | 32,800 | 58 | 32.80 |
| 2009-01-09 | 28,900 | 30,900 | 28,900 | 29,500 | 20 | 29.50 |
| 2009-01-08 | 35,700 | 36,000 | 30,500 | 30,900 | 76 | 30.90 |
| 2009-01-07 | 27,000 | 28,300 | 27,000 | 28,300 | 15 | 28.30 |
| 2009-01-06 | 35,800 | 35,800 | 31,000 | 31,000 | 5 | 31 |
| 2009-01-05 | 35,000 | 35,000 | 35,000 | 35,000 | 12 | 35 |
分割・併合履歴 ： [2012-12-26]1株→1000株
