3241 (株)ウィル の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 192 | 192 | 182 | 186 | 18,200 | 186 |
| 2012-12-27 | 177 | 203 | 175 | 188 | 94,600 | 188 |
| 2012-12-26 | 190 | 199 | 155 | 175 | 110,200 | 175 |
| 2012-12-25 | 181,000 | 205,000 | 181,000 | 194,000 | 100 | 194 |
| 2012-12-21 | 175,000 | 180,800 | 175,000 | 180,800 | 26 | 180.80 |
| 2012-12-20 | 173,000 | 175,000 | 171,300 | 175,000 | 12 | 175 |
| 2012-12-19 | 175,100 | 176,000 | 171,300 | 171,300 | 18 | 171.30 |
| 2012-12-18 | 174,200 | 177,000 | 170,600 | 177,000 | 21 | 177 |
| 2012-12-17 | 175,000 | 180,900 | 174,000 | 174,100 | 21 | 174.10 |
| 2012-12-14 | 172,500 | 173,900 | 171,000 | 173,900 | 15 | 173.90 |
| 2012-12-13 | 172,000 | 175,000 | 170,000 | 173,500 | 18 | 173.50 |
| 2012-12-12 | 172,500 | 174,000 | 169,600 | 174,000 | 9 | 174 |
| 2012-12-11 | 171,800 | 175,700 | 171,700 | 173,500 | 15 | 173.50 |
| 2012-12-10 | 184,500 | 184,500 | 175,000 | 175,700 | 33 | 175.70 |
| 2012-12-07 | 171,500 | 179,800 | 168,200 | 175,700 | 40 | 175.70 |
| 2012-12-06 | 175,000 | 176,000 | 166,000 | 171,300 | 55 | 171.30 |
| 2012-12-05 | 173,500 | 182,000 | 171,000 | 171,000 | 63 | 171 |
| 2012-12-04 | 175,000 | 179,000 | 170,000 | 172,500 | 99 | 172.50 |
| 2012-12-03 | 187,700 | 196,900 | 176,500 | 185,000 | 100 | 185 |
| 2012-11-30 | 202,000 | 219,000 | 195,000 | 203,900 | 67 | 203.90 |
| 2012-11-29 | 233,000 | 250,000 | 205,000 | 206,000 | 533 | 206 |
| 2012-11-28 | 203,000 | 203,000 | 203,000 | 203,000 | 219 | 203 |
| 2012-11-27 | 163,000 | 163,000 | 163,000 | 163,000 | 63 | 163 |
| 2012-11-26 | 123,100 | 133,000 | 123,000 | 133,000 | 7 | 133 |
| 2012-11-22 | 120,500 | 126,500 | 120,500 | 122,500 | 7 | 122.50 |
| 2012-11-21 | 123,700 | 124,100 | 118,200 | 120,500 | 20 | 120.50 |
| 2012-11-20 | 125,600 | 125,600 | 125,600 | 125,600 | 1 | 125.60 |
| 2012-11-19 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 125 |
| 2012-11-16 | 122,100 | 125,100 | 122,100 | 125,000 | 4 | 125 |
| 2012-11-15 | 131,000 | 131,000 | 121,000 | 121,000 | 27 | 121 |
| 2012-11-14 | 131,000 | 131,000 | 130,000 | 131,000 | 6 | 131 |
| 2012-11-13 | 135,000 | 138,000 | 135,000 | 138,000 | 3 | 138 |
| 2012-11-12 | 140,000 | 140,000 | 131,000 | 135,000 | 12 | 135 |
| 2012-11-09 | 141,000 | 150,000 | 141,000 | 141,000 | 16 | 141 |
| 2012-11-08 | 145,000 | 145,000 | 145,000 | 145,000 | 5 | 145 |
| 2012-11-07 | 142,700 | 148,000 | 142,700 | 145,500 | 9 | 145.50 |
| 2012-11-06 | 134,400 | 135,100 | 134,400 | 134,500 | 8 | 134.50 |
| 2012-11-05 | 125,500 | 130,100 | 125,500 | 130,000 | 6 | 130 |
| 2012-11-01 | 121,100 | 122,000 | 121,100 | 122,000 | 2 | 122 |
| 2012-10-31 | 122,000 | 123,000 | 122,000 | 123,000 | 2 | 123 |
| 2012-10-30 | 119,600 | 119,800 | 119,600 | 119,800 | 7 | 119.80 |
| 2012-10-29 | 117,800 | 125,000 | 117,800 | 125,000 | 10 | 125 |
| 2012-10-26 | 115,100 | 116,200 | 114,500 | 115,600 | 10 | 115.60 |
| 2012-10-25 | 120,900 | 120,900 | 120,900 | 120,900 | 5 | 120.90 |
| 2012-10-24 | 119,000 | 122,000 | 119,000 | 122,000 | 6 | 122 |
| 2012-10-23 | 118,100 | 119,000 | 113,000 | 117,000 | 35 | 117 |
| 2012-10-18 | 118,100 | 118,100 | 118,000 | 118,000 | 7 | 118 |
| 2012-10-16 | 113,900 | 121,000 | 105,600 | 121,000 | 49 | 121 |
| 2012-10-15 | 117,700 | 117,700 | 113,700 | 113,700 | 7 | 113.70 |
| 2012-10-12 | 116,500 | 116,500 | 116,000 | 116,000 | 2 | 116 |
| 2012-10-10 | 120,000 | 120,000 | 119,500 | 119,500 | 3 | 119.50 |
| 2012-10-05 | 123,500 | 128,000 | 117,200 | 120,000 | 19 | 120 |
| 2012-10-04 | 125,900 | 125,900 | 125,000 | 125,000 | 3 | 125 |
| 2012-10-03 | 126,100 | 126,100 | 126,100 | 126,100 | 1 | 126.10 |
| 2012-10-02 | 126,500 | 126,500 | 126,500 | 126,500 | 1 | 126.50 |
| 2012-09-28 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 128 |
| 2012-09-27 | 127,500 | 127,500 | 127,500 | 127,500 | 2 | 127.50 |
| 2012-09-26 | 131,800 | 131,800 | 127,500 | 127,500 | 6 | 127.50 |
| 2012-09-25 | 127,000 | 128,900 | 127,000 | 128,900 | 4 | 128.90 |
| 2012-09-24 | 133,000 | 133,000 | 130,000 | 130,000 | 7 | 130 |
| 2012-09-21 | 137,000 | 137,000 | 129,500 | 132,100 | 7 | 132.10 |
| 2012-09-20 | 147,000 | 147,000 | 140,000 | 140,000 | 5 | 140 |
| 2012-09-19 | 150,000 | 150,000 | 148,000 | 148,000 | 8 | 148 |
| 2012-09-18 | 133,000 | 151,000 | 133,000 | 151,000 | 13 | 151 |
| 2012-09-14 | 120,400 | 127,000 | 120,300 | 127,000 | 7 | 127 |
| 2012-09-13 | 121,000 | 124,000 | 121,000 | 124,000 | 4 | 124 |
| 2012-09-12 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 130 |
| 2012-09-11 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 130 |
| 2012-09-10 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 130 |
| 2012-09-07 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 130 |
| 2012-09-04 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 130 |
| 2012-08-28 | 132,800 | 132,800 | 132,800 | 132,800 | 1 | 132.80 |
| 2012-08-27 | 136,400 | 136,400 | 129,900 | 129,900 | 6 | 129.90 |
| 2012-08-24 | 134,000 | 136,400 | 134,000 | 136,400 | 8 | 136.40 |
| 2012-08-23 | 134,000 | 134,000 | 134,000 | 134,000 | 6 | 134 |
| 2012-08-22 | 131,000 | 132,000 | 130,000 | 132,000 | 5 | 132 |
| 2012-08-21 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 132 |
| 2012-08-20 | 132,000 | 132,100 | 132,000 | 132,100 | 2 | 132.10 |
| 2012-08-17 | 149,000 | 149,000 | 126,000 | 131,000 | 23 | 131 |
| 2012-08-15 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 149 |
| 2012-08-09 | 151,000 | 151,000 | 151,000 | 151,000 | 4 | 151 |
| 2012-08-07 | 149,800 | 149,800 | 149,800 | 149,800 | 1 | 149.80 |
| 2012-08-06 | 150,000 | 150,000 | 146,000 | 146,000 | 7 | 146 |
| 2012-08-03 | 148,000 | 151,000 | 148,000 | 150,000 | 10 | 150 |
| 2012-08-01 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 143 |
| 2012-07-31 | 153,000 | 153,000 | 150,000 | 151,000 | 6 | 151 |
| 2012-07-30 | 140,000 | 145,000 | 139,900 | 145,000 | 9 | 145 |
| 2012-07-27 | 139,000 | 140,000 | 139,000 | 140,000 | 5 | 140 |
| 2012-07-26 | 133,000 | 133,000 | 133,000 | 133,000 | 6 | 133 |
| 2012-07-25 | 129,900 | 133,000 | 129,900 | 133,000 | 11 | 133 |
| 2012-07-24 | 130,200 | 130,200 | 130,200 | 130,200 | 6 | 130.20 |
| 2012-07-23 | 131,000 | 131,000 | 130,000 | 130,100 | 11 | 130.10 |
| 2012-07-18 | 131,000 | 131,000 | 131,000 | 131,000 | 5 | 131 |
| 2012-07-17 | 132,000 | 132,000 | 132,000 | 132,000 | 3 | 132 |
| 2012-07-12 | 133,000 | 133,000 | 133,000 | 133,000 | 4 | 133 |
| 2012-07-11 | 133,000 | 138,000 | 133,000 | 137,000 | 5 | 137 |
| 2012-07-10 | 134,100 | 134,100 | 134,100 | 134,100 | 1 | 134.10 |
| 2012-07-06 | 133,400 | 133,400 | 133,400 | 133,400 | 1 | 133.40 |
| 2012-07-05 | 135,000 | 135,000 | 130,300 | 130,400 | 8 | 130.40 |
| 2012-07-04 | 131,000 | 136,000 | 131,000 | 136,000 | 2 | 136 |
| 2012-07-03 | 143,900 | 143,900 | 142,600 | 142,600 | 2 | 142.60 |
| 2012-06-29 | 134,900 | 134,900 | 134,900 | 134,900 | 1 | 134.90 |
| 2012-06-27 | 133,600 | 135,000 | 133,600 | 135,000 | 2 | 135 |
| 2012-06-26 | 133,000 | 136,100 | 130,000 | 130,600 | 8 | 130.60 |
| 2012-06-25 | 133,800 | 133,800 | 133,000 | 133,000 | 5 | 133 |
| 2012-06-22 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 135 |
| 2012-06-21 | 131,500 | 131,500 | 131,500 | 131,500 | 1 | 131.50 |
| 2012-06-20 | 131,600 | 131,600 | 130,000 | 130,100 | 5 | 130.10 |
| 2012-06-19 | 129,500 | 132,400 | 129,400 | 132,400 | 3 | 132.40 |
| 2012-06-18 | 135,000 | 144,000 | 131,200 | 131,200 | 13 | 131.20 |
| 2012-06-15 | 139,000 | 139,000 | 137,000 | 137,000 | 4 | 137 |
| 2012-06-14 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 140 |
| 2012-06-13 | 142,000 | 142,000 | 140,000 | 140,000 | 9 | 140 |
| 2012-06-11 | 144,000 | 144,900 | 144,000 | 144,900 | 2 | 144.90 |
| 2012-06-08 | 152,000 | 160,000 | 138,000 | 138,000 | 26 | 138 |
| 2012-06-07 | 124,000 | 150,000 | 124,000 | 146,000 | 12 | 146 |
| 2012-06-06 | 123,000 | 123,000 | 120,000 | 120,000 | 2 | 120 |
| 2012-06-05 | 117,800 | 117,800 | 110,000 | 113,000 | 10 | 113 |
| 2012-06-04 | 128,000 | 128,000 | 117,700 | 117,700 | 6 | 117.70 |
| 2012-06-01 | 137,000 | 137,000 | 132,000 | 132,000 | 4 | 132 |
| 2012-05-30 | 148,900 | 148,900 | 145,900 | 145,900 | 4 | 145.90 |
| 2012-05-29 | 151,000 | 151,000 | 129,000 | 140,000 | 25 | 140 |
| 2012-05-28 | 146,000 | 146,000 | 142,000 | 142,000 | 2 | 142 |
| 2012-05-25 | 144,800 | 150,000 | 144,800 | 150,000 | 8 | 150 |
| 2012-05-24 | 139,000 | 141,900 | 139,000 | 141,900 | 3 | 141.90 |
| 2012-05-23 | 136,100 | 136,100 | 136,000 | 136,000 | 2 | 136 |
| 2012-05-22 | 140,900 | 140,900 | 138,900 | 140,000 | 7 | 140 |
| 2012-05-21 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 132 |
| 2012-05-18 | 126,000 | 126,000 | 126,000 | 126,000 | 3 | 126 |
| 2012-05-17 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 140 |
| 2012-05-16 | 131,300 | 131,300 | 128,000 | 131,000 | 7 | 131 |
| 2012-05-15 | 130,000 | 132,900 | 118,800 | 122,900 | 53 | 122.90 |
| 2012-05-14 | 143,000 | 147,900 | 126,000 | 130,000 | 40 | 130 |
| 2012-05-11 | 160,000 | 160,000 | 157,000 | 157,000 | 4 | 157 |
| 2012-05-10 | 170,000 | 170,000 | 156,800 | 156,800 | 17 | 156.80 |
| 2012-05-09 | 179,000 | 179,000 | 172,000 | 173,500 | 6 | 173.50 |
| 2012-05-08 | 173,000 | 175,000 | 173,000 | 175,000 | 3 | 175 |
| 2012-05-07 | 179,900 | 179,900 | 175,000 | 175,100 | 8 | 175.10 |
| 2012-05-02 | 172,200 | 179,900 | 172,000 | 179,900 | 7 | 179.90 |
| 2012-05-01 | 177,000 | 177,000 | 175,000 | 175,000 | 6 | 175 |
| 2012-04-27 | 205,000 | 205,000 | 182,000 | 182,000 | 39 | 182 |
| 2012-04-26 | 201,000 | 208,000 | 193,000 | 193,000 | 33 | 193 |
| 2012-04-25 | 184,000 | 190,000 | 184,000 | 187,500 | 31 | 187.50 |
| 2012-04-24 | 172,100 | 183,000 | 172,100 | 182,000 | 20 | 182 |
| 2012-04-23 | 175,200 | 182,300 | 175,200 | 180,100 | 23 | 180.10 |
| 2012-04-19 | 182,000 | 182,000 | 182,000 | 182,000 | 2 | 182 |
| 2012-04-18 | 181,100 | 182,000 | 179,000 | 181,000 | 13 | 181 |
| 2012-04-17 | 170,000 | 181,000 | 170,000 | 178,000 | 52 | 178 |
| 2012-04-16 | 170,000 | 174,000 | 166,000 | 172,200 | 58 | 172.20 |
| 2012-04-13 | 165,000 | 174,000 | 165,000 | 174,000 | 12 | 174 |
| 2012-04-12 | 163,900 | 163,900 | 156,000 | 161,000 | 10 | 161 |
| 2012-04-11 | 160,100 | 163,900 | 160,000 | 163,900 | 9 | 163.90 |
| 2012-04-10 | 159,000 | 164,000 | 159,000 | 164,000 | 23 | 164 |
| 2012-04-09 | 173,900 | 173,900 | 165,000 | 166,800 | 20 | 166.80 |
| 2012-04-06 | 171,000 | 179,000 | 171,000 | 174,000 | 89 | 174 |
| 2012-04-05 | 172,000 | 179,000 | 156,100 | 167,100 | 200 | 167.10 |
| 2012-04-04 | 181,000 | 185,000 | 178,200 | 179,900 | 15 | 179.90 |
| 2012-04-03 | 187,300 | 192,000 | 180,000 | 185,000 | 42 | 185 |
| 2012-04-02 | 187,000 | 192,000 | 182,500 | 187,000 | 59 | 187 |
| 2012-03-30 | 197,500 | 197,500 | 181,000 | 187,000 | 55 | 187 |
| 2012-03-29 | 183,500 | 197,900 | 176,200 | 194,500 | 139 | 194.50 |
| 2012-03-28 | 170,000 | 198,000 | 170,000 | 183,500 | 202 | 183.50 |
| 2012-03-27 | 162,100 | 171,000 | 162,100 | 164,000 | 33 | 164 |
| 2012-03-26 | 168,900 | 176,000 | 160,000 | 161,500 | 60 | 161.50 |
| 2012-03-23 | 165,000 | 169,900 | 159,200 | 169,900 | 73 | 169.90 |
| 2012-03-22 | 177,500 | 178,000 | 167,500 | 170,000 | 79 | 170 |
| 2012-03-21 | 177,700 | 189,300 | 177,700 | 182,900 | 109 | 182.90 |
| 2012-03-19 | 180,000 | 193,200 | 171,200 | 173,600 | 199 | 173.60 |
| 2012-03-16 | 194,000 | 195,000 | 153,000 | 175,100 | 380 | 175.10 |
| 2012-03-15 | 217,000 | 230,000 | 200,000 | 203,000 | 557 | 203 |
| 2012-03-14 | 205,000 | 235,000 | 176,000 | 203,000 | 1,027 | 203 |
| 2012-03-13 | 203,500 | 203,500 | 196,300 | 203,500 | 463 | 203.50 |
| 2012-03-12 | 127,500 | 163,500 | 127,500 | 163,500 | 416 | 163.50 |
| 2012-03-09 | 135,000 | 140,000 | 126,300 | 133,500 | 277 | 133.50 |
| 2012-03-08 | 118,900 | 144,000 | 115,300 | 143,500 | 773 | 143.50 |
| 2012-03-07 | 114,000 | 114,100 | 108,800 | 114,000 | 177 | 114 |
| 2012-03-06 | 113,600 | 119,300 | 108,700 | 114,100 | 306 | 114.10 |
| 2012-03-05 | 123,600 | 124,400 | 113,600 | 115,200 | 460 | 115.20 |
| 2012-03-02 | 150,000 | 159,000 | 122,500 | 130,000 | 388 | 130 |
| 2012-03-01 | 150,000 | 166,100 | 130,000 | 143,000 | 730 | 143 |
| 2012-02-29 | 118,100 | 136,100 | 113,000 | 136,100 | 787 | 136.10 |
| 2012-02-28 | 97,000 | 106,100 | 97,000 | 106,100 | 226 | 106.10 |
| 2012-02-27 | 79,000 | 91,100 | 77,000 | 91,100 | 173 | 91.10 |
| 2012-02-24 | 79,000 | 79,000 | 74,000 | 76,100 | 91 | 76.10 |
| 2012-02-23 | 71,400 | 78,000 | 69,500 | 77,700 | 139 | 77.70 |
| 2012-02-22 | 80,000 | 81,500 | 68,800 | 72,200 | 631 | 72.20 |
| 2012-02-21 | 74,000 | 74,000 | 74,000 | 74,000 | 67 | 74 |
| 2012-02-20 | 54,000 | 64,000 | 54,000 | 64,000 | 220 | 64 |
| 2012-02-17 | 54,000 | 58,800 | 54,000 | 54,000 | 14 | 54 |
| 2012-02-15 | 50,700 | 53,000 | 50,700 | 53,000 | 9 | 53 |
| 2012-02-14 | 53,100 | 53,100 | 49,100 | 52,500 | 13 | 52.50 |
| 2012-02-13 | 52,000 | 52,000 | 52,000 | 52,000 | 15 | 52 |
| 2012-02-10 | 52,100 | 54,300 | 51,000 | 52,100 | 40 | 52.10 |
| 2012-02-09 | 52,000 | 52,000 | 50,100 | 50,100 | 7 | 50.10 |
| 2012-02-07 | 47,500 | 47,500 | 47,500 | 47,500 | 3 | 47.50 |
| 2012-02-06 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 48 |
| 2012-02-03 | 52,100 | 52,100 | 52,100 | 52,100 | 15 | 52.10 |
| 2012-01-27 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 48 |
| 2012-01-26 | 47,400 | 47,400 | 46,600 | 46,600 | 6 | 46.60 |
| 2012-01-25 | 45,100 | 46,700 | 45,100 | 46,700 | 10 | 46.70 |
| 2012-01-24 | 44,600 | 44,600 | 44,400 | 44,400 | 3 | 44.40 |
| 2012-01-23 | 43,850 | 43,850 | 43,850 | 43,850 | 2 | 43.85 |
| 2012-01-20 | 46,100 | 46,100 | 43,400 | 43,400 | 3 | 43.40 |
| 2012-01-19 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 43.30 |
| 2012-01-18 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 44 |
| 2012-01-17 | 44,650 | 44,650 | 44,650 | 44,650 | 1 | 44.65 |
| 2012-01-13 | 44,600 | 44,600 | 44,600 | 44,600 | 1 | 44.60 |
| 2012-01-12 | 45,200 | 45,200 | 44,600 | 44,600 | 3 | 44.60 |
| 2012-01-10 | 45,200 | 45,300 | 45,200 | 45,200 | 7 | 45.20 |
| 2012-01-06 | 45,600 | 47,500 | 45,400 | 45,400 | 5 | 45.40 |
| 2012-01-05 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 48 |
| 2012-01-04 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 48.50 |
分割・併合履歴 ： [2012-12-26]1株→1000株
