3241 (株)ウィル の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 47,250 | 47,250 | 47,250 | 47,250 | 5 | 47.25 |
| 2011-12-26 | 51,300 | 51,300 | 48,500 | 48,500 | 10 | 48.50 |
| 2011-12-22 | 51,400 | 51,400 | 51,400 | 51,400 | 6 | 51.40 |
| 2011-12-21 | 50,100 | 51,400 | 50,100 | 51,400 | 25 | 51.40 |
| 2011-12-20 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 50 |
| 2011-12-12 | 48,000 | 50,000 | 48,000 | 50,000 | 6 | 50 |
| 2011-12-05 | 47,100 | 47,100 | 47,100 | 47,100 | 5 | 47.10 |
| 2011-12-02 | 47,100 | 47,500 | 47,100 | 47,100 | 12 | 47.10 |
| 2011-12-01 | 47,100 | 47,100 | 47,100 | 47,100 | 10 | 47.10 |
| 2011-11-29 | 47,800 | 47,800 | 47,000 | 47,000 | 4 | 47 |
| 2011-11-28 | 47,100 | 47,100 | 47,100 | 47,100 | 4 | 47.10 |
| 2011-11-25 | 44,500 | 45,000 | 44,100 | 45,000 | 60 | 45 |
| 2011-11-24 | 44,900 | 44,900 | 44,200 | 44,200 | 3 | 44.20 |
| 2011-11-22 | 43,800 | 43,850 | 43,800 | 43,800 | 4 | 43.80 |
| 2011-11-21 | 43,600 | 43,600 | 43,600 | 43,600 | 2 | 43.60 |
| 2011-11-17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 45 |
| 2011-11-15 | 45,200 | 45,200 | 45,000 | 45,000 | 2 | 45 |
| 2011-11-14 | 47,400 | 48,000 | 45,000 | 45,000 | 9 | 45 |
| 2011-11-11 | 45,000 | 47,400 | 45,000 | 47,400 | 6 | 47.40 |
| 2011-11-10 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 45.70 |
| 2011-11-09 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 45.40 |
| 2011-11-04 | 48,000 | 48,000 | 46,000 | 46,000 | 11 | 46 |
| 2011-11-02 | 48,200 | 48,200 | 48,200 | 48,200 | 6 | 48.20 |
| 2011-10-28 | 49,000 | 49,300 | 48,950 | 49,300 | 16 | 49.30 |
| 2011-10-27 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 49 |
| 2011-10-26 | 48,700 | 48,700 | 48,700 | 48,700 | 3 | 48.70 |
| 2011-10-25 | 48,550 | 48,950 | 48,000 | 48,000 | 13 | 48 |
| 2011-10-24 | 47,050 | 47,800 | 47,050 | 47,200 | 4 | 47.20 |
| 2011-10-19 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 46 |
| 2011-10-18 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 46.80 |
| 2011-10-17 | 46,500 | 46,500 | 45,000 | 45,000 | 3 | 45 |
| 2011-10-12 | 44,000 | 44,000 | 43,500 | 43,500 | 10 | 43.50 |
| 2011-10-11 | 41,900 | 44,000 | 41,900 | 44,000 | 5 | 44 |
| 2011-10-07 | 43,200 | 44,000 | 43,200 | 44,000 | 4 | 44 |
| 2011-10-05 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 45.20 |
| 2011-10-04 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 46.60 |
| 2011-10-03 | 46,300 | 46,300 | 46,300 | 46,300 | 2 | 46.30 |
| 2011-09-29 | 46,000 | 46,000 | 46,000 | 46,000 | 10 | 46 |
| 2011-09-28 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 48 |
| 2011-09-27 | 47,700 | 47,700 | 47,700 | 47,700 | 3 | 47.70 |
| 2011-09-26 | 47,800 | 48,000 | 47,000 | 47,000 | 5 | 47 |
| 2011-09-22 | 47,300 | 47,500 | 46,600 | 47,500 | 11 | 47.50 |
| 2011-09-21 | 44,700 | 44,700 | 44,400 | 44,400 | 4 | 44.40 |
| 2011-09-20 | 44,600 | 44,600 | 44,600 | 44,600 | 3 | 44.60 |
| 2011-09-16 | 44,600 | 44,600 | 44,600 | 44,600 | 1 | 44.60 |
| 2011-09-15 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 46 |
| 2011-09-13 | 46,750 | 46,750 | 46,000 | 46,000 | 2 | 46 |
| 2011-09-12 | 48,850 | 48,850 | 48,850 | 48,850 | 2 | 48.85 |
| 2011-09-08 | 48,500 | 48,950 | 48,500 | 48,950 | 2 | 48.95 |
| 2011-09-06 | 46,100 | 46,100 | 46,100 | 46,100 | 2 | 46.10 |
| 2011-09-02 | 51,500 | 52,500 | 46,600 | 46,600 | 15 | 46.60 |
| 2011-09-01 | 48,300 | 51,500 | 48,300 | 51,500 | 4 | 51.50 |
| 2011-08-29 | 51,500 | 51,500 | 51,500 | 51,500 | 7 | 51.50 |
| 2011-08-26 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 51.50 |
| 2011-08-25 | 52,000 | 53,000 | 51,500 | 51,500 | 11 | 51.50 |
| 2011-08-24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 50 |
| 2011-08-23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 50 |
| 2011-08-22 | 48,100 | 48,100 | 48,000 | 48,000 | 16 | 48 |
| 2011-08-18 | 48,000 | 48,950 | 48,000 | 48,950 | 15 | 48.95 |
| 2011-08-17 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 47.90 |
| 2011-08-16 | 47,900 | 47,900 | 47,900 | 47,900 | 12 | 47.90 |
| 2011-08-15 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 47.90 |
| 2011-08-12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 47 |
| 2011-08-10 | 47,000 | 47,000 | 47,000 | 47,000 | 16 | 47 |
| 2011-08-09 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 47 |
| 2011-08-03 | 49,650 | 50,900 | 49,650 | 50,900 | 13 | 50.90 |
| 2011-08-01 | 47,550 | 47,550 | 47,550 | 47,550 | 2 | 47.55 |
| 2011-07-29 | 47,550 | 47,550 | 47,550 | 47,550 | 3 | 47.55 |
| 2011-07-28 | 47,550 | 47,550 | 47,550 | 47,550 | 1 | 47.55 |
| 2011-07-27 | 49,600 | 49,650 | 49,600 | 49,650 | 12 | 49.65 |
| 2011-07-26 | 49,850 | 49,850 | 49,200 | 49,200 | 7 | 49.20 |
| 2011-07-25 | 47,750 | 49,850 | 47,750 | 49,850 | 11 | 49.85 |
| 2011-07-22 | 47,500 | 47,500 | 47,050 | 47,050 | 4 | 47.05 |
| 2011-07-21 | 47,450 | 47,500 | 47,450 | 47,500 | 4 | 47.50 |
| 2011-07-15 | 47,050 | 47,050 | 47,050 | 47,050 | 6 | 47.05 |
| 2011-07-11 | 49,050 | 49,050 | 46,800 | 48,450 | 12 | 48.45 |
| 2011-07-06 | 46,500 | 47,650 | 46,500 | 47,650 | 2 | 47.65 |
| 2011-07-05 | 47,700 | 47,700 | 47,700 | 47,700 | 2 | 47.70 |
| 2011-07-01 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 48.40 |
| 2011-06-30 | 54,000 | 54,000 | 47,150 | 47,700 | 49 | 47.70 |
| 2011-06-29 | 48,400 | 48,400 | 47,000 | 47,500 | 14 | 47.50 |
| 2011-06-27 | 54,000 | 54,000 | 53,800 | 54,000 | 16 | 54 |
| 2011-06-24 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 50 |
| 2011-06-23 | 51,000 | 52,000 | 50,500 | 50,500 | 4 | 50.50 |
| 2011-06-22 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 50 |
| 2011-06-21 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 50 |
| 2011-06-20 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 50 |
| 2011-06-17 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 48.10 |
| 2011-06-16 | 48,100 | 48,100 | 48,100 | 48,100 | 4 | 48.10 |
| 2011-06-15 | 48,100 | 48,100 | 48,100 | 48,100 | 5 | 48.10 |
| 2011-06-14 | 48,200 | 48,200 | 48,000 | 48,000 | 2 | 48 |
| 2011-06-13 | 48,100 | 50,000 | 48,100 | 50,000 | 8 | 50 |
| 2011-06-10 | 48,600 | 48,700 | 48,600 | 48,700 | 3 | 48.70 |
| 2011-06-09 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 48.60 |
| 2011-06-07 | 48,500 | 48,500 | 48,100 | 48,200 | 4 | 48.20 |
| 2011-06-06 | 50,300 | 50,300 | 49,900 | 49,900 | 11 | 49.90 |
| 2011-06-03 | 49,400 | 51,000 | 49,400 | 50,900 | 4 | 50.90 |
| 2011-06-02 | 52,400 | 52,400 | 52,400 | 52,400 | 9 | 52.40 |
| 2011-06-01 | 53,200 | 53,300 | 52,000 | 53,300 | 8 | 53.30 |
| 2011-05-31 | 51,500 | 51,500 | 50,500 | 51,200 | 34 | 51.20 |
| 2011-05-30 | 54,500 | 54,500 | 52,100 | 52,100 | 10 | 52.10 |
| 2011-05-27 | 50,200 | 55,000 | 50,200 | 50,500 | 40 | 50.50 |
| 2011-05-26 | 50,300 | 51,300 | 50,200 | 50,300 | 25 | 50.30 |
| 2011-05-25 | 57,800 | 57,800 | 50,000 | 51,000 | 113 | 51 |
| 2011-05-24 | 55,100 | 58,000 | 54,000 | 57,500 | 204 | 57.50 |
| 2011-05-23 | 56,800 | 64,000 | 56,800 | 64,000 | 205 | 64 |
| 2011-05-20 | 47,700 | 54,000 | 47,700 | 54,000 | 81 | 54 |
| 2011-05-19 | 47,300 | 52,400 | 46,300 | 47,000 | 39 | 47 |
| 2011-05-18 | 47,300 | 47,300 | 44,000 | 45,400 | 41 | 45.40 |
| 2011-05-17 | 48,350 | 48,350 | 47,250 | 47,250 | 6 | 47.25 |
| 2011-05-16 | 49,000 | 49,000 | 48,000 | 49,000 | 4 | 49 |
| 2011-05-13 | 50,700 | 52,500 | 47,000 | 49,000 | 38 | 49 |
| 2011-05-12 | 51,500 | 55,500 | 51,500 | 55,500 | 9 | 55.50 |
| 2011-05-11 | 55,000 | 61,900 | 51,100 | 52,000 | 97 | 52 |
| 2011-05-10 | 49,200 | 50,000 | 49,200 | 50,000 | 3 | 50 |
| 2011-05-06 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 50 |
| 2011-05-02 | 51,000 | 51,000 | 48,200 | 48,200 | 17 | 48.20 |
| 2011-04-28 | 48,300 | 52,000 | 48,300 | 52,000 | 18 | 52 |
| 2011-04-27 | 49,200 | 49,200 | 49,100 | 49,100 | 3 | 49.10 |
| 2011-04-26 | 49,200 | 51,300 | 47,800 | 49,200 | 10 | 49.20 |
| 2011-04-25 | 48,450 | 48,500 | 48,450 | 48,500 | 10 | 48.50 |
| 2011-04-22 | 47,600 | 48,500 | 47,600 | 48,500 | 4 | 48.50 |
| 2011-04-21 | 48,000 | 48,000 | 47,200 | 47,200 | 6 | 47.20 |
| 2011-04-20 | 47,000 | 49,000 | 47,000 | 48,100 | 25 | 48.10 |
| 2011-04-19 | 47,000 | 47,100 | 47,000 | 47,000 | 10 | 47 |
| 2011-04-18 | 46,000 | 47,800 | 45,750 | 46,000 | 18 | 46 |
| 2011-04-15 | 45,500 | 45,500 | 45,500 | 45,500 | 8 | 45.50 |
| 2011-04-14 | 45,400 | 45,650 | 44,250 | 44,300 | 17 | 44.30 |
| 2011-04-13 | 44,700 | 46,800 | 44,700 | 46,800 | 5 | 46.80 |
| 2011-04-12 | 46,300 | 49,400 | 46,300 | 47,500 | 29 | 47.50 |
| 2011-04-11 | 46,500 | 46,500 | 46,500 | 46,500 | 6 | 46.50 |
| 2011-04-08 | 46,100 | 46,500 | 46,100 | 46,500 | 5 | 46.50 |
| 2011-04-07 | 44,200 | 44,200 | 44,200 | 44,200 | 1 | 44.20 |
| 2011-04-06 | 46,000 | 46,000 | 45,500 | 45,500 | 7 | 45.50 |
| 2011-04-05 | 46,000 | 46,100 | 46,000 | 46,000 | 23 | 46 |
| 2011-04-04 | 46,350 | 46,350 | 46,350 | 46,350 | 2 | 46.35 |
| 2011-04-01 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 45.60 |
| 2011-03-31 | 45,300 | 46,000 | 45,200 | 45,200 | 28 | 45.20 |
| 2011-03-30 | 47,300 | 48,500 | 45,200 | 45,200 | 26 | 45.20 |
| 2011-03-29 | 48,000 | 48,000 | 45,200 | 45,200 | 15 | 45.20 |
| 2011-03-28 | 48,600 | 48,600 | 47,750 | 48,000 | 17 | 48 |
| 2011-03-25 | 49,600 | 49,600 | 48,200 | 49,600 | 21 | 49.60 |
| 2011-03-24 | 47,850 | 48,900 | 47,850 | 48,900 | 4 | 48.90 |
| 2011-03-23 | 49,800 | 49,800 | 47,500 | 48,500 | 26 | 48.50 |
| 2011-03-22 | 50,900 | 51,000 | 49,950 | 50,000 | 77 | 50 |
| 2011-03-18 | 44,400 | 45,000 | 42,900 | 45,000 | 21 | 45 |
| 2011-03-17 | 36,500 | 39,100 | 36,000 | 38,800 | 12 | 38.80 |
| 2011-03-16 | 33,200 | 39,000 | 33,200 | 37,900 | 25 | 37.90 |
| 2011-03-15 | 42,300 | 42,300 | 35,300 | 35,300 | 25 | 35.30 |
| 2011-03-14 | 42,300 | 42,300 | 42,300 | 42,300 | 44 | 42.30 |
| 2011-03-11 | 50,300 | 52,000 | 49,200 | 49,300 | 26 | 49.30 |
| 2011-03-10 | 56,000 | 56,000 | 47,900 | 52,000 | 109 | 52 |
| 2011-03-09 | 58,000 | 58,000 | 56,000 | 57,900 | 48 | 57.90 |
| 2011-03-07 | 59,000 | 60,000 | 59,000 | 60,000 | 6 | 60 |
| 2011-03-04 | 59,200 | 60,200 | 58,000 | 59,000 | 34 | 59 |
| 2011-03-03 | 58,500 | 62,500 | 58,000 | 60,000 | 21 | 60 |
| 2011-03-02 | 60,900 | 61,700 | 58,500 | 58,500 | 52 | 58.50 |
| 2011-03-01 | 57,800 | 63,000 | 57,800 | 61,900 | 72 | 61.90 |
| 2011-02-28 | 56,500 | 58,000 | 56,300 | 56,500 | 40 | 56.50 |
| 2011-02-25 | 58,500 | 59,000 | 55,700 | 59,000 | 129 | 59 |
| 2011-02-24 | 60,900 | 62,500 | 56,900 | 62,500 | 71 | 62.50 |
| 2011-02-23 | 59,900 | 72,500 | 57,500 | 66,900 | 312 | 66.90 |
| 2011-02-22 | 64,400 | 64,400 | 62,400 | 64,400 | 333 | 64.40 |
| 2011-02-21 | 54,400 | 54,400 | 54,400 | 54,400 | 6 | 54.40 |
| 2011-02-18 | 42,700 | 47,400 | 42,100 | 47,400 | 31 | 47.40 |
| 2011-02-17 | 46,200 | 46,200 | 42,050 | 42,050 | 18 | 42.05 |
| 2011-02-16 | 47,200 | 47,200 | 45,000 | 45,800 | 20 | 45.80 |
| 2011-02-15 | 48,600 | 48,600 | 44,400 | 44,400 | 34 | 44.40 |
| 2011-02-14 | 60,500 | 60,500 | 47,400 | 48,500 | 220 | 48.50 |
| 2011-02-10 | 44,900 | 50,500 | 44,900 | 50,500 | 56 | 50.50 |
| 2011-02-09 | 36,900 | 43,500 | 36,500 | 43,500 | 54 | 43.50 |
| 2011-02-08 | 35,000 | 36,500 | 35,000 | 36,500 | 7 | 36.50 |
| 2011-02-07 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 35 |
| 2011-02-04 | 34,900 | 34,900 | 34,900 | 34,900 | 56 | 34.90 |
| 2011-02-03 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 33.50 |
| 2011-02-02 | 35,000 | 35,500 | 34,000 | 34,000 | 10 | 34 |
| 2011-02-01 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 35 |
| 2011-01-27 | 34,900 | 34,900 | 34,900 | 34,900 | 4 | 34.90 |
| 2011-01-26 | 34,400 | 34,400 | 34,000 | 34,000 | 4 | 34 |
| 2011-01-25 | 33,200 | 34,900 | 33,200 | 33,700 | 11 | 33.70 |
| 2011-01-24 | 32,000 | 32,000 | 31,100 | 31,800 | 3 | 31.80 |
| 2011-01-21 | 30,100 | 32,000 | 30,100 | 32,000 | 4 | 32 |
| 2011-01-18 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 30.20 |
| 2011-01-14 | 30,800 | 30,800 | 30,000 | 30,000 | 11 | 30 |
| 2011-01-13 | 31,200 | 32,900 | 31,200 | 32,900 | 2 | 32.90 |
| 2011-01-12 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 31.80 |
| 2011-01-07 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 31.70 |
| 2011-01-06 | 30,000 | 31,200 | 30,000 | 31,200 | 3 | 31.20 |
| 2011-01-05 | 30,000 | 30,300 | 30,000 | 30,300 | 2 | 30.30 |
| 2011-01-04 | 30,200 | 30,200 | 30,200 | 30,200 | 2 | 30.20 |
分割・併合履歴 ： [2012-12-26]1株→1000株
