3241 (株)ウィル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 281 | 282 | 277 | 277 | 17,200 | 277 |
| 2015-12-29 | 288 | 288 | 276 | 280 | 36,700 | 280 |
| 2015-12-28 | 280 | 285 | 263 | 284 | 65,200 | 284 |
| 2015-12-25 | 307 | 307 | 299 | 299 | 43,400 | 299 |
| 2015-12-24 | 314 | 316 | 304 | 308 | 30,500 | 308 |
| 2015-12-22 | 320 | 322 | 306 | 313 | 42,300 | 313 |
| 2015-12-21 | 326 | 326 | 314 | 323 | 54,800 | 323 |
| 2015-12-18 | 326 | 326 | 317 | 319 | 76,800 | 319 |
| 2015-12-17 | 310 | 317 | 309 | 314 | 36,900 | 314 |
| 2015-12-16 | 299 | 310 | 298 | 309 | 35,000 | 309 |
| 2015-12-15 | 301 | 301 | 297 | 299 | 27,600 | 299 |
| 2015-12-14 | 294 | 307 | 294 | 302 | 33,800 | 302 |
| 2015-12-11 | 308 | 309 | 302 | 307 | 43,600 | 307 |
| 2015-12-10 | 325 | 325 | 296 | 315 | 84,200 | 315 |
| 2015-12-09 | 329 | 329 | 321 | 326 | 44,800 | 326 |
| 2015-12-08 | 326 | 330 | 321 | 324 | 44,300 | 324 |
| 2015-12-07 | 317 | 323 | 317 | 321 | 39,400 | 321 |
| 2015-12-04 | 307 | 319 | 306 | 316 | 67,900 | 316 |
| 2015-12-03 | 309 | 311 | 305 | 311 | 73,000 | 311 |
| 2015-12-02 | 301 | 304 | 301 | 303 | 26,500 | 303 |
| 2015-12-01 | 298 | 301 | 298 | 301 | 35,700 | 301 |
| 2015-11-30 | 298 | 300 | 295 | 298 | 29,400 | 298 |
| 2015-11-27 | 298 | 299 | 292 | 297 | 17,800 | 297 |
| 2015-11-26 | 295 | 298 | 294 | 298 | 28,800 | 298 |
| 2015-11-25 | 294 | 295 | 292 | 294 | 15,700 | 294 |
| 2015-11-24 | 293 | 294 | 290 | 294 | 11,600 | 294 |
| 2015-11-20 | 290 | 293 | 288 | 293 | 14,800 | 293 |
| 2015-11-19 | 288 | 290 | 288 | 290 | 15,700 | 290 |
| 2015-11-18 | 289 | 294 | 286 | 286 | 55,600 | 286 |
| 2015-11-17 | 290 | 296 | 288 | 290 | 58,700 | 290 |
| 2015-11-16 | 278 | 294 | 277 | 283 | 93,300 | 283 |
| 2015-11-13 | 277 | 280 | 277 | 279 | 7,800 | 279 |
| 2015-11-12 | 276 | 282 | 276 | 277 | 32,600 | 277 |
| 2015-11-11 | 278 | 280 | 277 | 278 | 18,700 | 278 |
| 2015-11-10 | 277 | 281 | 276 | 280 | 46,400 | 280 |
| 2015-11-09 | 273 | 280 | 272 | 278 | 17,900 | 278 |
| 2015-11-06 | 273 | 274 | 271 | 271 | 15,100 | 271 |
| 2015-11-05 | 279 | 279 | 273 | 273 | 22,600 | 273 |
| 2015-11-04 | 271 | 285 | 269 | 273 | 86,800 | 273 |
| 2015-11-02 | 269 | 270 | 266 | 267 | 10,900 | 267 |
| 2015-10-30 | 267 | 270 | 266 | 266 | 6,600 | 266 |
| 2015-10-29 | 272 | 272 | 265 | 267 | 20,000 | 267 |
| 2015-10-28 | 274 | 275 | 269 | 272 | 27,600 | 272 |
| 2015-10-27 | 273 | 273 | 264 | 272 | 97,100 | 272 |
| 2015-10-26 | 266 | 274 | 257 | 257 | 134,800 | 257 |
| 2015-10-23 | 263 | 271 | 258 | 263 | 66,900 | 263 |
| 2015-10-22 | 258 | 263 | 258 | 261 | 21,000 | 261 |
| 2015-10-21 | 250 | 262 | 250 | 258 | 22,700 | 258 |
| 2015-10-20 | 253 | 253 | 246 | 253 | 12,700 | 253 |
| 2015-10-19 | 252 | 257 | 250 | 254 | 11,800 | 254 |
| 2015-10-16 | 250 | 253 | 249 | 252 | 17,900 | 252 |
| 2015-10-15 | 251 | 277 | 244 | 249 | 247,100 | 249 |
| 2015-10-14 | 245 | 246 | 243 | 244 | 15,500 | 244 |
| 2015-10-13 | 243 | 277 | 240 | 245 | 137,900 | 245 |
| 2015-10-09 | 250 | 252 | 244 | 245 | 10,900 | 245 |
| 2015-10-08 | 249 | 253 | 246 | 250 | 15,000 | 250 |
| 2015-10-07 | 245 | 248 | 245 | 248 | 7,900 | 248 |
| 2015-10-06 | 240 | 248 | 240 | 246 | 9,700 | 246 |
| 2015-10-05 | 237 | 244 | 237 | 243 | 3,000 | 243 |
| 2015-10-02 | 238 | 240 | 235 | 240 | 6,800 | 240 |
| 2015-10-01 | 237 | 245 | 237 | 243 | 4,200 | 243 |
| 2015-09-30 | 237 | 247 | 237 | 240 | 7,900 | 240 |
| 2015-09-29 | 245 | 245 | 234 | 235 | 8,400 | 235 |
| 2015-09-28 | 243 | 246 | 239 | 239 | 12,300 | 239 |
| 2015-09-25 | 244 | 244 | 238 | 242 | 8,100 | 242 |
| 2015-09-24 | 237 | 243 | 236 | 238 | 11,000 | 238 |
| 2015-09-18 | 231 | 263 | 231 | 243 | 156,000 | 243 |
| 2015-09-17 | 236 | 265 | 229 | 231 | 120,000 | 231 |
| 2015-09-16 | 232 | 238 | 230 | 233 | 4,400 | 233 |
| 2015-09-15 | 236 | 239 | 232 | 237 | 2,200 | 237 |
| 2015-09-14 | 235 | 238 | 233 | 235 | 6,900 | 235 |
| 2015-09-11 | 232 | 237 | 231 | 235 | 2,000 | 235 |
| 2015-09-10 | 230 | 231 | 227 | 230 | 6,200 | 230 |
| 2015-09-09 | 228 | 232 | 228 | 231 | 7,800 | 231 |
| 2015-09-08 | 227 | 227 | 220 | 221 | 2,400 | 221 |
| 2015-09-07 | 223 | 228 | 215 | 227 | 15,100 | 227 |
| 2015-09-04 | 232 | 233 | 219 | 223 | 16,100 | 223 |
| 2015-09-03 | 238 | 238 | 233 | 237 | 3,000 | 237 |
| 2015-09-02 | 233 | 240 | 221 | 235 | 24,000 | 235 |
| 2015-09-01 | 242 | 242 | 237 | 238 | 21,900 | 238 |
| 2015-08-31 | 246 | 247 | 241 | 242 | 11,700 | 242 |
| 2015-08-28 | 240 | 246 | 236 | 246 | 30,200 | 246 |
| 2015-08-27 | 244 | 244 | 227 | 233 | 29,600 | 233 |
| 2015-08-26 | 215 | 238 | 213 | 233 | 21,900 | 233 |
| 2015-08-25 | 207 | 232 | 201 | 218 | 68,800 | 218 |
| 2015-08-24 | 240 | 249 | 205 | 215 | 90,200 | 215 |
| 2015-08-21 | 267 | 267 | 255 | 255 | 30,200 | 255 |
| 2015-08-20 | 269 | 273 | 269 | 269 | 4,700 | 269 |
| 2015-08-19 | 275 | 275 | 270 | 270 | 11,200 | 270 |
| 2015-08-18 | 276 | 278 | 270 | 272 | 14,600 | 272 |
| 2015-08-17 | 271 | 275 | 270 | 272 | 7,200 | 272 |
| 2015-08-14 | 277 | 277 | 271 | 274 | 6,000 | 274 |
| 2015-08-13 | 277 | 277 | 272 | 273 | 9,000 | 273 |
| 2015-08-12 | 275 | 275 | 268 | 274 | 26,800 | 274 |
| 2015-08-11 | 280 | 283 | 272 | 273 | 52,200 | 273 |
| 2015-08-10 | 263 | 277 | 262 | 268 | 48,900 | 268 |
| 2015-08-07 | 265 | 266 | 261 | 261 | 10,300 | 261 |
| 2015-08-06 | 266 | 268 | 264 | 265 | 10,200 | 265 |
| 2015-08-05 | 267 | 267 | 261 | 263 | 10,900 | 263 |
| 2015-08-04 | 264 | 268 | 264 | 264 | 7,700 | 264 |
| 2015-08-03 | 264 | 266 | 262 | 263 | 8,400 | 263 |
| 2015-07-31 | 268 | 268 | 264 | 264 | 13,700 | 264 |
| 2015-07-30 | 265 | 269 | 265 | 268 | 16,600 | 268 |
| 2015-07-29 | 273 | 273 | 266 | 267 | 14,500 | 267 |
| 2015-07-28 | 266 | 269 | 266 | 269 | 6,300 | 269 |
| 2015-07-27 | 268 | 271 | 266 | 267 | 7,400 | 267 |
| 2015-07-24 | 271 | 272 | 270 | 270 | 6,100 | 270 |
| 2015-07-23 | 271 | 271 | 268 | 271 | 9,200 | 271 |
| 2015-07-22 | 273 | 273 | 268 | 269 | 11,700 | 269 |
| 2015-07-21 | 275 | 275 | 271 | 272 | 8,500 | 272 |
| 2015-07-17 | 275 | 275 | 272 | 273 | 6,100 | 273 |
| 2015-07-16 | 269 | 274 | 268 | 273 | 10,300 | 273 |
| 2015-07-15 | 278 | 278 | 266 | 272 | 20,500 | 272 |
| 2015-07-14 | 276 | 278 | 272 | 277 | 17,000 | 277 |
| 2015-07-13 | 263 | 274 | 263 | 270 | 8,200 | 270 |
| 2015-07-10 | 260 | 272 | 259 | 265 | 13,400 | 265 |
| 2015-07-09 | 266 | 266 | 249 | 262 | 56,100 | 262 |
| 2015-07-08 | 283 | 283 | 272 | 274 | 16,700 | 274 |
| 2015-07-07 | 283 | 283 | 277 | 278 | 16,500 | 278 |
| 2015-07-06 | 284 | 289 | 279 | 280 | 6,400 | 280 |
| 2015-07-03 | 285 | 289 | 281 | 284 | 11,400 | 284 |
| 2015-07-02 | 292 | 292 | 282 | 285 | 9,900 | 285 |
| 2015-07-01 | 287 | 290 | 277 | 281 | 22,900 | 281 |
| 2015-06-30 | 277 | 280 | 273 | 280 | 49,700 | 280 |
| 2015-06-29 | 281 | 285 | 279 | 281 | 23,100 | 281 |
| 2015-06-26 | 295 | 296 | 285 | 285 | 27,700 | 285 |
| 2015-06-25 | 291 | 297 | 288 | 288 | 28,300 | 288 |
| 2015-06-24 | 290 | 295 | 286 | 290 | 33,500 | 290 |
| 2015-06-23 | 300 | 300 | 283 | 283 | 35,900 | 283 |
| 2015-06-22 | 293 | 301 | 278 | 296 | 72,900 | 296 |
| 2015-06-19 | 305 | 305 | 290 | 296 | 86,500 | 296 |
| 2015-06-18 | 299 | 306 | 290 | 300 | 165,900 | 300 |
| 2015-06-17 | 278 | 299 | 278 | 299 | 263,100 | 299 |
| 2015-06-16 | 278 | 284 | 275 | 278 | 64,200 | 278 |
| 2015-06-15 | 277 | 278 | 271 | 278 | 52,000 | 278 |
| 2015-06-12 | 277 | 277 | 270 | 273 | 22,100 | 273 |
| 2015-06-11 | 266 | 272 | 266 | 272 | 5,200 | 272 |
| 2015-06-10 | 268 | 275 | 268 | 271 | 10,800 | 271 |
| 2015-06-09 | 276 | 276 | 269 | 270 | 12,900 | 270 |
| 2015-06-08 | 273 | 275 | 269 | 275 | 13,200 | 275 |
| 2015-06-05 | 272 | 274 | 272 | 273 | 10,000 | 273 |
| 2015-06-04 | 277 | 277 | 271 | 276 | 19,200 | 276 |
| 2015-06-03 | 271 | 276 | 271 | 276 | 37,700 | 276 |
| 2015-06-02 | 270 | 273 | 269 | 270 | 7,500 | 270 |
| 2015-06-01 | 273 | 273 | 268 | 272 | 4,000 | 272 |
| 2015-05-29 | 275 | 275 | 270 | 272 | 13,400 | 272 |
| 2015-05-28 | 272 | 272 | 266 | 271 | 11,300 | 271 |
| 2015-05-27 | 270 | 275 | 269 | 271 | 8,000 | 271 |
| 2015-05-26 | 270 | 274 | 270 | 270 | 12,400 | 270 |
| 2015-05-25 | 278 | 279 | 270 | 270 | 18,200 | 270 |
| 2015-05-22 | 275 | 277 | 272 | 274 | 17,500 | 274 |
| 2015-05-21 | 269 | 276 | 269 | 276 | 31,900 | 276 |
| 2015-05-20 | 268 | 269 | 266 | 269 | 8,400 | 269 |
| 2015-05-19 | 270 | 270 | 266 | 267 | 9,300 | 267 |
| 2015-05-18 | 266 | 269 | 260 | 269 | 31,000 | 269 |
| 2015-05-15 | 266 | 305 | 262 | 263 | 362,300 | 263 |
| 2015-05-14 | 265 | 265 | 257 | 258 | 43,800 | 258 |
| 2015-05-13 | 269 | 272 | 265 | 266 | 23,700 | 266 |
| 2015-05-12 | 275 | 275 | 261 | 267 | 140,800 | 267 |
| 2015-05-11 | 291 | 295 | 287 | 287 | 32,300 | 287 |
| 2015-05-08 | 285 | 287 | 284 | 287 | 3,800 | 287 |
| 2015-05-07 | 283 | 291 | 283 | 286 | 21,900 | 286 |
| 2015-05-01 | 285 | 285 | 282 | 285 | 15,700 | 285 |
| 2015-04-30 | 287 | 289 | 284 | 286 | 27,500 | 286 |
| 2015-04-28 | 296 | 296 | 287 | 287 | 24,600 | 287 |
| 2015-04-27 | 296 | 296 | 290 | 292 | 35,800 | 292 |
| 2015-04-24 | 290 | 339 | 288 | 288 | 306,000 | 288 |
| 2015-04-23 | 283 | 283 | 280 | 282 | 8,400 | 282 |
| 2015-04-22 | 282 | 283 | 277 | 280 | 16,700 | 280 |
| 2015-04-21 | 285 | 285 | 279 | 280 | 22,800 | 280 |
| 2015-04-20 | 283 | 285 | 282 | 285 | 12,600 | 285 |
| 2015-04-17 | 285 | 286 | 284 | 284 | 12,800 | 284 |
| 2015-04-16 | 284 | 287 | 283 | 287 | 10,800 | 287 |
| 2015-04-15 | 285 | 287 | 284 | 285 | 14,000 | 285 |
| 2015-04-14 | 285 | 289 | 284 | 287 | 27,900 | 287 |
| 2015-04-13 | 286 | 287 | 285 | 287 | 11,200 | 287 |
| 2015-04-10 | 290 | 290 | 285 | 286 | 27,200 | 286 |
| 2015-04-09 | 292 | 292 | 287 | 290 | 31,100 | 290 |
| 2015-04-08 | 293 | 293 | 289 | 292 | 11,400 | 292 |
| 2015-04-07 | 291 | 294 | 288 | 293 | 32,700 | 293 |
| 2015-04-06 | 292 | 292 | 287 | 291 | 25,900 | 291 |
| 2015-04-03 | 295 | 295 | 286 | 290 | 25,800 | 290 |
| 2015-04-02 | 292 | 296 | 289 | 293 | 21,000 | 293 |
| 2015-04-01 | 297 | 297 | 287 | 293 | 20,700 | 293 |
| 2015-03-31 | 292 | 296 | 288 | 293 | 26,300 | 293 |
| 2015-03-30 | 291 | 291 | 286 | 288 | 25,100 | 288 |
| 2015-03-27 | 286 | 295 | 283 | 283 | 45,700 | 283 |
| 2015-03-26 | 285 | 290 | 283 | 285 | 43,300 | 285 |
| 2015-03-25 | 292 | 296 | 288 | 289 | 70,000 | 289 |
| 2015-03-24 | 288 | 297 | 286 | 288 | 49,600 | 288 |
| 2015-03-23 | 286 | 307 | 282 | 291 | 121,900 | 291 |
| 2015-03-20 | 282 | 313 | 282 | 285 | 360,400 | 285 |
| 2015-03-19 | 277 | 279 | 271 | 274 | 36,800 | 274 |
| 2015-03-18 | 282 | 283 | 273 | 280 | 57,000 | 280 |
| 2015-03-17 | 285 | 293 | 280 | 284 | 58,400 | 284 |
| 2015-03-16 | 295 | 297 | 284 | 284 | 112,500 | 284 |
| 2015-03-13 | 277 | 293 | 275 | 293 | 203,200 | 293 |
| 2015-03-12 | 275 | 282 | 270 | 270 | 116,500 | 270 |
| 2015-03-11 | 269 | 280 | 267 | 273 | 42,200 | 273 |
| 2015-03-10 | 273 | 276 | 268 | 272 | 63,100 | 272 |
| 2015-03-09 | 287 | 287 | 267 | 281 | 130,000 | 281 |
| 2015-03-06 | 284 | 297 | 275 | 284 | 206,800 | 284 |
| 2015-03-05 | 307 | 310 | 282 | 284 | 423,300 | 284 |
| 2015-03-04 | 297 | 345 | 288 | 315 | 1,671,600 | 315 |
| 2015-03-03 | 265 | 337 | 265 | 337 | 3,314,900 | 337 |
| 2015-03-02 | 261 | 261 | 254 | 257 | 19,500 | 257 |
| 2015-02-27 | 258 | 259 | 253 | 253 | 15,800 | 253 |
| 2015-02-26 | 259 | 262 | 254 | 257 | 22,400 | 257 |
| 2015-02-25 | 266 | 267 | 251 | 251 | 38,200 | 251 |
| 2015-02-24 | 271 | 272 | 256 | 266 | 34,100 | 266 |
| 2015-02-23 | 269 | 270 | 264 | 270 | 66,300 | 270 |
| 2015-02-20 | 255 | 262 | 253 | 262 | 50,100 | 262 |
| 2015-02-19 | 250 | 254 | 247 | 252 | 11,700 | 252 |
| 2015-02-18 | 248 | 250 | 245 | 248 | 15,400 | 248 |
| 2015-02-17 | 253 | 254 | 244 | 245 | 31,900 | 245 |
| 2015-02-16 | 245 | 280 | 237 | 249 | 251,900 | 249 |
| 2015-02-13 | 235 | 240 | 231 | 240 | 10,100 | 240 |
| 2015-02-12 | 241 | 241 | 234 | 237 | 3,100 | 237 |
| 2015-02-10 | 237 | 241 | 237 | 237 | 5,300 | 237 |
| 2015-02-09 | 240 | 241 | 223 | 237 | 18,700 | 237 |
| 2015-02-06 | 239 | 239 | 239 | 239 | 100 | 239 |
| 2015-02-05 | 235 | 240 | 235 | 237 | 3,400 | 237 |
| 2015-02-04 | 241 | 241 | 237 | 237 | 2,800 | 237 |
| 2015-02-03 | 242 | 242 | 236 | 241 | 7,800 | 241 |
| 2015-02-02 | 237 | 241 | 237 | 241 | 1,600 | 241 |
| 2015-01-30 | 238 | 240 | 238 | 239 | 1,600 | 239 |
| 2015-01-29 | 238 | 242 | 236 | 241 | 3,800 | 241 |
| 2015-01-28 | 233 | 243 | 233 | 243 | 20,100 | 243 |
| 2015-01-27 | 237 | 237 | 234 | 234 | 5,800 | 234 |
| 2015-01-26 | 236 | 236 | 234 | 234 | 4,900 | 234 |
| 2015-01-23 | 238 | 238 | 234 | 234 | 4,900 | 234 |
| 2015-01-22 | 233 | 238 | 231 | 233 | 11,300 | 233 |
| 2015-01-21 | 238 | 238 | 235 | 237 | 7,200 | 237 |
| 2015-01-20 | 234 | 238 | 234 | 238 | 13,100 | 238 |
| 2015-01-19 | 236 | 238 | 235 | 236 | 8,200 | 236 |
| 2015-01-16 | 236 | 238 | 235 | 236 | 2,400 | 236 |
| 2015-01-15 | 238 | 239 | 238 | 238 | 2,200 | 238 |
| 2015-01-14 | 240 | 241 | 233 | 239 | 6,900 | 239 |
| 2015-01-13 | 240 | 240 | 236 | 240 | 7,800 | 240 |
| 2015-01-09 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2015-01-08 | 234 | 240 | 233 | 240 | 7,200 | 240 |
| 2015-01-07 | 236 | 238 | 232 | 238 | 15,700 | 238 |
| 2015-01-06 | 237 | 240 | 232 | 239 | 24,600 | 239 |
| 2015-01-05 | 238 | 238 | 232 | 236 | 9,300 | 236 |
分割・併合履歴 ： [2012-12-26]1株→1000株
