3241 (株)ウィル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 33,300 | 33,300 | 32,300 | 32,300 | 5 | 32.30 |
| 2010-12-28 | 34,400 | 34,700 | 34,400 | 34,700 | 3 | 34.70 |
| 2010-12-27 | 33,700 | 34,900 | 33,000 | 33,000 | 18 | 33 |
| 2010-12-24 | 35,100 | 35,100 | 33,000 | 33,000 | 15 | 33 |
| 2010-12-22 | 30,650 | 33,000 | 30,650 | 33,000 | 3 | 33 |
| 2010-12-21 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 30.60 |
| 2010-12-20 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 31 |
| 2010-12-17 | 29,700 | 30,450 | 29,700 | 30,450 | 4 | 30.45 |
| 2010-12-16 | 28,300 | 28,300 | 28,300 | 28,300 | 2 | 28.30 |
| 2010-12-15 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 30 |
| 2010-12-14 | 29,900 | 30,000 | 29,900 | 30,000 | 80 | 30 |
| 2010-12-08 | 28,400 | 28,400 | 28,400 | 28,400 | 1 | 28.40 |
| 2010-12-07 | 28,400 | 28,400 | 28,400 | 28,400 | 5 | 28.40 |
| 2010-11-30 | 28,400 | 28,400 | 28,400 | 28,400 | 1 | 28.40 |
| 2010-11-29 | 29,900 | 29,900 | 29,900 | 29,900 | 5 | 29.90 |
| 2010-11-26 | 29,400 | 29,400 | 29,400 | 29,400 | 9 | 29.40 |
| 2010-11-25 | 29,800 | 29,800 | 29,000 | 29,000 | 50 | 29 |
| 2010-11-24 | 28,700 | 29,800 | 28,700 | 29,800 | 120 | 29.80 |
| 2010-11-18 | 28,200 | 28,200 | 28,200 | 28,200 | 1 | 28.20 |
| 2010-11-15 | 29,800 | 29,800 | 28,300 | 28,300 | 2 | 28.30 |
| 2010-11-10 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 27.80 |
| 2010-11-09 | 28,300 | 28,300 | 28,300 | 28,300 | 1 | 28.30 |
| 2010-11-08 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 29.90 |
| 2010-11-05 | 29,900 | 30,400 | 29,900 | 30,400 | 6 | 30.40 |
| 2010-11-04 | 29,990 | 29,990 | 29,990 | 29,990 | 1 | 29.99 |
| 2010-10-27 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 31 |
| 2010-10-26 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 31 |
| 2010-10-25 | 29,900 | 30,400 | 29,000 | 30,400 | 16 | 30.40 |
| 2010-10-22 | 31,600 | 31,600 | 31,000 | 31,250 | 4 | 31.25 |
| 2010-10-21 | 31,500 | 31,500 | 31,500 | 31,500 | 3 | 31.50 |
| 2010-10-20 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 30.50 |
| 2010-10-08 | 29,520 | 30,000 | 29,520 | 30,000 | 2 | 30 |
| 2010-10-06 | 34,200 | 34,200 | 34,200 | 34,200 | 10 | 34.20 |
| 2010-10-04 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 30 |
| 2010-10-01 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 30 |
| 2010-09-30 | 32,600 | 32,600 | 32,000 | 32,100 | 14 | 32.10 |
| 2010-09-28 | 34,800 | 34,800 | 34,750 | 34,750 | 4 | 34.75 |
| 2010-09-27 | 36,600 | 36,600 | 35,000 | 35,000 | 5 | 35 |
| 2010-09-24 | 37,700 | 37,700 | 36,100 | 36,100 | 12 | 36.10 |
| 2010-09-22 | 36,000 | 36,300 | 36,000 | 36,300 | 2 | 36.30 |
| 2010-09-21 | 35,500 | 35,500 | 35,500 | 35,500 | 4 | 35.50 |
| 2010-09-16 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 35 |
| 2010-09-13 | 36,100 | 36,100 | 34,000 | 34,000 | 2 | 34 |
| 2010-09-03 | 36,100 | 39,800 | 36,100 | 39,800 | 2 | 39.80 |
| 2010-09-01 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 41.40 |
| 2010-08-27 | 41,400 | 41,400 | 41,400 | 41,400 | 5 | 41.40 |
| 2010-08-26 | 37,800 | 40,000 | 37,800 | 40,000 | 5 | 40 |
| 2010-08-25 | 34,950 | 36,500 | 34,950 | 36,500 | 12 | 36.50 |
| 2010-08-24 | 36,000 | 36,000 | 36,000 | 36,000 | 5 | 36 |
| 2010-08-16 | 36,000 | 36,000 | 30,400 | 36,000 | 12 | 36 |
| 2010-08-12 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 36.20 |
| 2010-08-09 | 35,800 | 35,800 | 35,800 | 35,800 | 2 | 35.80 |
| 2010-07-27 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 40 |
| 2010-07-26 | 41,100 | 41,100 | 41,100 | 41,100 | 4 | 41.10 |
| 2010-07-23 | 39,000 | 39,000 | 39,000 | 39,000 | 10 | 39 |
| 2010-07-20 | 34,400 | 34,400 | 34,400 | 34,400 | 3 | 34.40 |
| 2010-07-16 | 34,300 | 36,000 | 34,300 | 36,000 | 3 | 36 |
| 2010-07-15 | 36,900 | 36,900 | 35,000 | 35,000 | 4 | 35 |
| 2010-06-25 | 40,300 | 40,900 | 39,900 | 39,900 | 17 | 39.90 |
| 2010-06-24 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 34.50 |
| 2010-06-23 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 33.50 |
| 2010-06-15 | 35,000 | 35,000 | 35,000 | 35,000 | 9 | 35 |
| 2010-06-09 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 35 |
| 2010-06-03 | 34,200 | 34,200 | 34,200 | 34,200 | 2 | 34.20 |
| 2010-06-02 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 35.50 |
| 2010-06-01 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 33 |
| 2010-05-31 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 36.50 |
| 2010-05-28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 40 |
| 2010-05-27 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 40 |
| 2010-05-26 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 40 |
| 2010-05-25 | 41,800 | 44,450 | 40,000 | 40,000 | 12 | 40 |
| 2010-05-20 | 38,300 | 38,300 | 38,300 | 38,300 | 2 | 38.30 |
| 2010-05-18 | 38,300 | 38,300 | 38,300 | 38,300 | 2 | 38.30 |
| 2010-05-17 | 38,300 | 38,300 | 38,300 | 38,300 | 2 | 38.30 |
| 2010-05-14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 39 |
| 2010-05-10 | 41,200 | 41,200 | 40,100 | 40,100 | 5 | 40.10 |
| 2010-04-27 | 44,800 | 44,900 | 44,800 | 44,900 | 7 | 44.90 |
| 2010-04-26 | 44,800 | 44,800 | 40,900 | 43,700 | 8 | 43.70 |
| 2010-04-23 | 39,800 | 45,000 | 39,800 | 45,000 | 26 | 45 |
| 2010-04-22 | 41,300 | 41,300 | 40,500 | 40,500 | 5 | 40.50 |
| 2010-04-21 | 41,000 | 41,650 | 41,000 | 41,300 | 9 | 41.30 |
| 2010-04-20 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 41 |
| 2010-04-14 | 40,650 | 40,650 | 40,650 | 40,650 | 10 | 40.65 |
| 2010-04-08 | 40,000 | 40,700 | 40,000 | 40,700 | 2 | 40.70 |
| 2010-04-05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 40 |
| 2010-03-30 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 40 |
| 2010-03-29 | 40,000 | 40,700 | 40,000 | 40,700 | 4 | 40.70 |
| 2010-03-26 | 41,400 | 41,400 | 41,400 | 41,400 | 3 | 41.40 |
| 2010-03-25 | 41,900 | 43,800 | 40,000 | 40,000 | 17 | 40 |
| 2010-03-24 | 39,000 | 44,000 | 39,000 | 44,000 | 4 | 44 |
| 2010-03-23 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 38 |
| 2010-03-18 | 38,000 | 38,000 | 38,000 | 38,000 | 6 | 38 |
| 2010-03-17 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 38 |
| 2010-03-15 | 38,600 | 38,600 | 38,000 | 38,000 | 2 | 38 |
| 2010-03-12 | 40,500 | 40,500 | 39,600 | 39,600 | 2 | 39.60 |
| 2010-03-11 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 44 |
| 2010-03-10 | 43,600 | 43,600 | 40,800 | 40,800 | 2 | 40.80 |
| 2010-03-09 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 41.50 |
| 2010-03-08 | 41,100 | 41,100 | 41,100 | 41,100 | 2 | 41.10 |
| 2010-03-04 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 42.50 |
| 2010-03-03 | 39,050 | 42,500 | 39,050 | 42,500 | 6 | 42.50 |
| 2010-03-02 | 40,600 | 40,600 | 36,400 | 36,400 | 2 | 36.40 |
| 2010-03-01 | 42,700 | 42,700 | 37,100 | 37,100 | 8 | 37.10 |
| 2010-02-26 | 35,400 | 35,700 | 35,400 | 35,700 | 7 | 35.70 |
| 2010-02-25 | 35,000 | 35,500 | 34,000 | 35,500 | 12 | 35.50 |
| 2010-02-24 | 37,200 | 37,250 | 36,000 | 36,000 | 4 | 36 |
| 2010-02-23 | 38,000 | 38,000 | 37,000 | 37,000 | 8 | 37 |
| 2010-02-22 | 35,000 | 38,100 | 33,600 | 38,000 | 9 | 38 |
| 2010-02-19 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 31.60 |
| 2010-02-18 | 33,000 | 33,000 | 32,500 | 32,500 | 3 | 32.50 |
| 2010-02-17 | 31,050 | 31,050 | 31,050 | 31,050 | 3 | 31.05 |
| 2010-02-15 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 31.20 |
| 2010-02-08 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 31.20 |
| 2010-02-02 | 31,050 | 31,050 | 31,000 | 31,000 | 6 | 31 |
| 2010-02-01 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 31 |
| 2010-01-29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 31 |
| 2010-01-28 | 32,100 | 32,100 | 32,100 | 32,100 | 2 | 32.10 |
| 2010-01-27 | 32,100 | 32,100 | 32,100 | 32,100 | 4 | 32.10 |
| 2010-01-26 | 33,000 | 35,800 | 32,100 | 32,100 | 14 | 32.10 |
| 2010-01-25 | 33,000 | 33,000 | 32,100 | 32,100 | 14 | 32.10 |
| 2010-01-22 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 32 |
| 2010-01-21 | 32,900 | 33,000 | 32,800 | 33,000 | 81 | 33 |
| 2010-01-12 | 29,500 | 29,500 | 29,000 | 29,000 | 2 | 29 |
| 2010-01-08 | 29,430 | 29,430 | 29,430 | 29,430 | 1 | 29.43 |
| 2010-01-07 | 33,400 | 33,400 | 33,400 | 33,400 | 5 | 33.40 |
| 2010-01-06 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 30 |
| 2010-01-05 | 28,500 | 28,500 | 28,500 | 28,500 | 77 | 28.50 |
分割・併合履歴 ： [2012-12-26]1株→1000株
