3538 (株)ウイルプラスホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,587 | 1,587 | 1,564 | 1,564 | 1,700 | 391 |
| 2016-12-29 | 1,576 | 1,576 | 1,553 | 1,563 | 9,700 | 390.75 |
| 2016-12-28 | 1,592 | 1,592 | 1,568 | 1,587 | 1,600 | 396.75 |
| 2016-12-27 | 1,550 | 1,579 | 1,550 | 1,562 | 7,100 | 390.50 |
| 2016-12-26 | 1,549 | 1,549 | 1,515 | 1,545 | 11,000 | 386.25 |
| 2016-12-22 | 1,552 | 1,560 | 1,540 | 1,540 | 7,500 | 385 |
| 2016-12-21 | 1,622 | 1,624 | 1,550 | 1,569 | 11,400 | 392.25 |
| 2016-12-20 | 1,640 | 1,640 | 1,601 | 1,625 | 7,900 | 406.25 |
| 2016-12-19 | 1,660 | 1,660 | 1,640 | 1,640 | 8,900 | 410 |
| 2016-12-16 | 1,721 | 1,721 | 1,660 | 1,660 | 8,800 | 415 |
| 2016-12-15 | 1,650 | 1,785 | 1,650 | 1,721 | 10,400 | 430.25 |
| 2016-12-14 | 1,670 | 1,688 | 1,614 | 1,647 | 9,400 | 411.75 |
| 2016-12-13 | 1,660 | 1,699 | 1,660 | 1,670 | 1,700 | 417.50 |
| 2016-12-12 | 1,700 | 1,700 | 1,640 | 1,660 | 4,500 | 415 |
| 2016-12-09 | 1,605 | 1,685 | 1,605 | 1,675 | 17,400 | 418.75 |
| 2016-12-08 | 1,651 | 1,656 | 1,616 | 1,645 | 10,100 | 411.25 |
| 2016-12-07 | 1,681 | 1,690 | 1,672 | 1,672 | 6,600 | 418 |
| 2016-12-06 | 1,720 | 1,720 | 1,691 | 1,691 | 6,400 | 422.75 |
| 2016-12-05 | 1,726 | 1,741 | 1,691 | 1,705 | 8,500 | 426.25 |
| 2016-12-02 | 1,715 | 1,761 | 1,668 | 1,741 | 15,600 | 435.25 |
| 2016-12-01 | 1,772 | 1,809 | 1,750 | 1,768 | 7,500 | 442 |
| 2016-11-30 | 1,733 | 1,800 | 1,733 | 1,800 | 18,100 | 450 |
| 2016-11-29 | 1,749 | 1,749 | 1,702 | 1,736 | 3,900 | 434 |
| 2016-11-28 | 1,703 | 1,757 | 1,670 | 1,757 | 11,400 | 439.25 |
| 2016-11-25 | 1,835 | 1,839 | 1,703 | 1,703 | 27,900 | 425.75 |
| 2016-11-24 | 1,720 | 1,835 | 1,720 | 1,816 | 37,300 | 454 |
| 2016-11-22 | 1,705 | 1,719 | 1,673 | 1,715 | 19,000 | 428.75 |
| 2016-11-21 | 1,600 | 1,739 | 1,599 | 1,721 | 25,300 | 430.25 |
| 2016-11-18 | 1,585 | 1,612 | 1,570 | 1,585 | 20,700 | 396.25 |
| 2016-11-17 | 1,562 | 1,588 | 1,562 | 1,567 | 7,200 | 391.75 |
| 2016-11-16 | 1,584 | 1,592 | 1,560 | 1,580 | 11,000 | 395 |
| 2016-11-15 | 1,590 | 1,609 | 1,550 | 1,592 | 33,300 | 398 |
| 2016-11-14 | 1,549 | 1,549 | 1,502 | 1,521 | 8,400 | 380.25 |
| 2016-11-11 | 1,487 | 1,530 | 1,461 | 1,527 | 28,000 | 381.75 |
| 2016-11-10 | 1,395 | 1,405 | 1,386 | 1,397 | 3,600 | 349.25 |
| 2016-11-09 | 1,385 | 1,390 | 1,300 | 1,300 | 7,800 | 325 |
| 2016-11-08 | 1,399 | 1,405 | 1,396 | 1,396 | 2,900 | 349 |
| 2016-11-07 | 1,399 | 1,399 | 1,372 | 1,398 | 1,600 | 349.50 |
| 2016-11-04 | 1,401 | 1,401 | 1,372 | 1,399 | 600 | 349.75 |
| 2016-11-02 | 1,428 | 1,438 | 1,427 | 1,427 | 3,200 | 356.75 |
| 2016-10-31 | 1,480 | 1,480 | 1,435 | 1,479 | 7,400 | 369.75 |
| 2016-10-28 | 1,450 | 1,485 | 1,449 | 1,458 | 13,000 | 364.50 |
| 2016-10-27 | 1,434 | 1,470 | 1,434 | 1,450 | 7,000 | 362.50 |
| 2016-10-26 | 1,434 | 1,434 | 1,434 | 1,434 | 400 | 358.50 |
| 2016-10-25 | 1,409 | 1,434 | 1,409 | 1,434 | 600 | 358.50 |
| 2016-10-24 | 1,400 | 1,409 | 1,395 | 1,409 | 4,600 | 352.25 |
| 2016-10-21 | 1,400 | 1,432 | 1,400 | 1,411 | 1,500 | 352.75 |
| 2016-10-20 | 1,410 | 1,420 | 1,403 | 1,420 | 1,500 | 355 |
| 2016-10-19 | 1,403 | 1,432 | 1,395 | 1,398 | 10,200 | 349.50 |
| 2016-10-18 | 1,395 | 1,400 | 1,384 | 1,400 | 1,700 | 350 |
| 2016-10-17 | 1,381 | 1,382 | 1,381 | 1,382 | 900 | 345.50 |
| 2016-10-14 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 343.75 |
| 2016-10-13 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 343.75 |
| 2016-10-12 | 1,377 | 1,377 | 1,361 | 1,376 | 1,200 | 344 |
| 2016-10-11 | 1,388 | 1,388 | 1,349 | 1,350 | 6,200 | 337.50 |
| 2016-10-07 | 1,364 | 1,364 | 1,358 | 1,358 | 200 | 339.50 |
| 2016-10-06 | 1,400 | 1,400 | 1,362 | 1,364 | 700 | 341 |
| 2016-10-05 | 1,356 | 1,405 | 1,356 | 1,400 | 8,000 | 350 |
| 2016-10-04 | 1,354 | 1,354 | 1,353 | 1,353 | 400 | 338.25 |
| 2016-10-03 | 1,400 | 1,402 | 1,350 | 1,351 | 5,300 | 337.75 |
| 2016-09-30 | 1,380 | 1,380 | 1,365 | 1,380 | 3,600 | 345 |
| 2016-09-29 | 1,379 | 1,384 | 1,368 | 1,380 | 4,500 | 345 |
| 2016-09-28 | 1,316 | 1,368 | 1,316 | 1,367 | 3,100 | 341.75 |
| 2016-09-27 | 1,332 | 1,340 | 1,313 | 1,335 | 2,500 | 333.75 |
| 2016-09-26 | 1,300 | 1,334 | 1,300 | 1,334 | 4,000 | 333.50 |
| 2016-09-23 | 1,270 | 1,294 | 1,270 | 1,281 | 5,000 | 320.25 |
| 2016-09-21 | 1,260 | 1,285 | 1,260 | 1,268 | 5,400 | 317 |
| 2016-09-20 | 1,261 | 1,265 | 1,260 | 1,264 | 3,100 | 316 |
| 2016-09-16 | 1,261 | 1,278 | 1,256 | 1,269 | 4,500 | 317.25 |
| 2016-09-15 | 1,275 | 1,295 | 1,270 | 1,270 | 2,400 | 317.50 |
| 2016-09-14 | 1,252 | 1,262 | 1,252 | 1,256 | 2,500 | 314 |
| 2016-09-13 | 1,254 | 1,260 | 1,251 | 1,252 | 3,200 | 313 |
| 2016-09-12 | 1,283 | 1,283 | 1,250 | 1,250 | 11,700 | 312.50 |
| 2016-09-09 | 1,285 | 1,305 | 1,285 | 1,300 | 6,000 | 325 |
| 2016-09-08 | 1,300 | 1,320 | 1,291 | 1,304 | 2,300 | 326 |
| 2016-09-07 | 1,267 | 1,307 | 1,267 | 1,307 | 3,000 | 326.75 |
| 2016-09-06 | 1,266 | 1,268 | 1,265 | 1,267 | 3,200 | 316.75 |
| 2016-09-05 | 1,275 | 1,275 | 1,266 | 1,266 | 2,200 | 316.50 |
| 2016-09-02 | 1,276 | 1,285 | 1,271 | 1,275 | 4,400 | 318.75 |
| 2016-09-01 | 1,273 | 1,303 | 1,272 | 1,272 | 4,900 | 318 |
| 2016-08-31 | 1,291 | 1,291 | 1,271 | 1,271 | 3,100 | 317.75 |
| 2016-08-30 | 1,267 | 1,299 | 1,267 | 1,299 | 4,400 | 324.75 |
| 2016-08-29 | 1,267 | 1,268 | 1,265 | 1,265 | 900 | 316.25 |
| 2016-08-26 | 1,270 | 1,272 | 1,265 | 1,265 | 1,400 | 316.25 |
| 2016-08-25 | 1,265 | 1,295 | 1,265 | 1,290 | 1,200 | 322.50 |
| 2016-08-24 | 1,269 | 1,285 | 1,269 | 1,285 | 2,200 | 321.25 |
| 2016-08-23 | 1,311 | 1,311 | 1,269 | 1,269 | 4,400 | 317.25 |
| 2016-08-22 | 1,299 | 1,332 | 1,299 | 1,315 | 1,600 | 328.75 |
| 2016-08-19 | 1,263 | 1,280 | 1,261 | 1,269 | 2,200 | 317.25 |
| 2016-08-18 | 1,318 | 1,325 | 1,261 | 1,281 | 7,900 | 320.25 |
| 2016-08-17 | 1,321 | 1,321 | 1,318 | 1,318 | 700 | 329.50 |
| 2016-08-16 | 1,333 | 1,333 | 1,311 | 1,320 | 4,400 | 330 |
| 2016-08-15 | 1,353 | 1,353 | 1,250 | 1,320 | 27,600 | 330 |
| 2016-08-12 | 1,385 | 1,400 | 1,351 | 1,373 | 10,300 | 343.25 |
| 2016-08-10 | 1,400 | 1,400 | 1,371 | 1,385 | 5,000 | 346.25 |
| 2016-08-09 | 1,403 | 1,403 | 1,370 | 1,399 | 2,100 | 349.75 |
| 2016-08-08 | 1,435 | 1,440 | 1,374 | 1,377 | 41,800 | 344.25 |
| 2016-08-05 | 1,432 | 1,455 | 1,418 | 1,436 | 9,100 | 359 |
| 2016-08-04 | 1,451 | 1,453 | 1,411 | 1,438 | 9,000 | 359.50 |
| 2016-08-03 | 1,442 | 1,457 | 1,442 | 1,451 | 1,300 | 362.75 |
| 2016-08-02 | 1,444 | 1,459 | 1,432 | 1,442 | 2,700 | 360.50 |
| 2016-08-01 | 1,449 | 1,451 | 1,444 | 1,444 | 1,600 | 361 |
| 2016-07-29 | 1,425 | 1,449 | 1,422 | 1,449 | 3,300 | 362.25 |
| 2016-07-28 | 1,460 | 1,460 | 1,449 | 1,449 | 800 | 362.25 |
| 2016-07-27 | 1,472 | 1,472 | 1,447 | 1,470 | 2,400 | 367.50 |
| 2016-07-26 | 1,449 | 1,454 | 1,448 | 1,454 | 2,300 | 363.50 |
| 2016-07-25 | 1,462 | 1,475 | 1,441 | 1,441 | 1,700 | 360.25 |
| 2016-07-22 | 1,485 | 1,485 | 1,435 | 1,437 | 3,500 | 359.25 |
| 2016-07-21 | 1,490 | 1,490 | 1,485 | 1,485 | 500 | 371.25 |
| 2016-07-20 | 1,463 | 1,484 | 1,463 | 1,475 | 9,700 | 368.75 |
| 2016-07-19 | 1,487 | 1,505 | 1,455 | 1,500 | 10,500 | 375 |
| 2016-07-15 | 1,495 | 1,502 | 1,451 | 1,487 | 8,700 | 371.75 |
| 2016-07-14 | 1,476 | 1,497 | 1,446 | 1,487 | 4,800 | 371.75 |
| 2016-07-13 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 369.50 |
| 2016-07-12 | 1,450 | 1,470 | 1,431 | 1,457 | 4,400 | 364.25 |
| 2016-07-11 | 1,370 | 1,450 | 1,370 | 1,449 | 8,000 | 362.25 |
| 2016-07-08 | 1,361 | 1,362 | 1,352 | 1,361 | 3,300 | 340.25 |
| 2016-07-07 | 1,380 | 1,382 | 1,380 | 1,380 | 2,100 | 345 |
| 2016-07-06 | 1,372 | 1,390 | 1,367 | 1,372 | 5,300 | 343 |
| 2016-07-05 | 1,393 | 1,393 | 1,380 | 1,382 | 1,500 | 345.50 |
| 2016-07-04 | 1,355 | 1,393 | 1,355 | 1,393 | 2,700 | 348.25 |
| 2016-07-01 | 1,360 | 1,370 | 1,340 | 1,353 | 2,200 | 338.25 |
| 2016-06-30 | 1,370 | 1,372 | 1,350 | 1,360 | 900 | 340 |
| 2016-06-29 | 1,326 | 1,365 | 1,326 | 1,350 | 4,000 | 337.50 |
| 2016-06-28 | 1,325 | 1,325 | 1,292 | 1,322 | 6,600 | 330.50 |
| 2016-06-27 | 1,440 | 1,440 | 1,350 | 1,350 | 14,400 | 337.50 |
| 2016-06-24 | 1,449 | 1,485 | 1,260 | 1,446 | 13,000 | 361.50 |
| 2016-06-23 | 1,459 | 1,459 | 1,430 | 1,436 | 2,500 | 359 |
| 2016-06-22 | 1,450 | 1,459 | 1,431 | 1,450 | 15,200 | 362.50 |
| 2016-06-21 | 1,413 | 1,454 | 1,413 | 1,445 | 19,100 | 361.25 |
| 2016-06-20 | 1,446 | 1,470 | 1,440 | 1,443 | 19,200 | 360.75 |
| 2016-06-17 | 1,420 | 1,459 | 1,420 | 1,439 | 19,500 | 359.75 |
| 2016-06-16 | 1,524 | 1,524 | 1,400 | 1,409 | 37,600 | 352.25 |
| 2016-06-15 | 1,421 | 1,440 | 1,419 | 1,434 | 7,800 | 358.50 |
| 2016-06-14 | 1,490 | 1,490 | 1,431 | 1,440 | 55,100 | 360 |
| 2016-06-13 | 1,470 | 1,500 | 1,452 | 1,490 | 7,100 | 372.50 |
| 2016-06-10 | 1,481 | 1,511 | 1,471 | 1,472 | 9,000 | 368 |
| 2016-06-09 | 1,417 | 1,539 | 1,410 | 1,521 | 34,100 | 380.25 |
| 2016-06-08 | 1,412 | 1,412 | 1,400 | 1,410 | 3,800 | 352.50 |
| 2016-06-07 | 1,419 | 1,419 | 1,402 | 1,408 | 6,100 | 352 |
| 2016-06-06 | 1,415 | 1,415 | 1,380 | 1,407 | 3,900 | 351.75 |
| 2016-06-03 | 1,395 | 1,410 | 1,386 | 1,390 | 6,800 | 347.50 |
| 2016-06-02 | 1,402 | 1,425 | 1,392 | 1,392 | 9,800 | 348 |
| 2016-06-01 | 1,402 | 1,417 | 1,398 | 1,407 | 7,400 | 351.75 |
| 2016-05-31 | 1,397 | 1,420 | 1,389 | 1,418 | 6,400 | 354.50 |
| 2016-05-30 | 1,359 | 1,400 | 1,359 | 1,394 | 7,200 | 348.50 |
| 2016-05-27 | 1,341 | 1,347 | 1,324 | 1,329 | 3,000 | 332.25 |
| 2016-05-26 | 1,360 | 1,367 | 1,341 | 1,341 | 5,900 | 335.25 |
| 2016-05-25 | 1,362 | 1,375 | 1,350 | 1,372 | 6,900 | 343 |
| 2016-05-24 | 1,365 | 1,394 | 1,360 | 1,362 | 3,100 | 340.50 |
| 2016-05-23 | 1,370 | 1,396 | 1,358 | 1,358 | 10,500 | 339.50 |
| 2016-05-20 | 1,377 | 1,430 | 1,370 | 1,430 | 15,800 | 357.50 |
| 2016-05-19 | 1,330 | 1,397 | 1,330 | 1,395 | 16,300 | 348.75 |
| 2016-05-18 | 1,310 | 1,320 | 1,290 | 1,300 | 9,500 | 325 |
| 2016-05-17 | 1,280 | 1,310 | 1,280 | 1,310 | 6,300 | 327.50 |
| 2016-05-16 | 1,327 | 1,329 | 1,286 | 1,302 | 15,500 | 325.50 |
| 2016-05-13 | 1,305 | 1,320 | 1,271 | 1,307 | 21,400 | 326.75 |
| 2016-05-12 | 1,237 | 1,266 | 1,237 | 1,245 | 15,300 | 311.25 |
| 2016-05-11 | 1,247 | 1,247 | 1,229 | 1,240 | 4,200 | 310 |
| 2016-05-10 | 1,247 | 1,252 | 1,236 | 1,241 | 7,300 | 310.25 |
| 2016-05-09 | 1,221 | 1,242 | 1,221 | 1,242 | 1,300 | 310.50 |
| 2016-05-06 | 1,203 | 1,217 | 1,203 | 1,217 | 2,000 | 304.25 |
| 2016-05-02 | 1,222 | 1,226 | 1,200 | 1,206 | 13,600 | 301.50 |
| 2016-04-28 | 1,252 | 1,255 | 1,239 | 1,246 | 4,900 | 311.50 |
| 2016-04-27 | 1,258 | 1,261 | 1,239 | 1,261 | 2,500 | 315.25 |
| 2016-04-26 | 1,250 | 1,257 | 1,236 | 1,251 | 6,000 | 312.75 |
| 2016-04-25 | 1,260 | 1,261 | 1,242 | 1,247 | 5,400 | 311.75 |
| 2016-04-22 | 1,245 | 1,245 | 1,230 | 1,230 | 8,100 | 307.50 |
| 2016-04-21 | 1,250 | 1,250 | 1,229 | 1,232 | 5,800 | 308 |
| 2016-04-20 | 1,227 | 1,250 | 1,222 | 1,228 | 8,300 | 307 |
| 2016-04-19 | 1,205 | 1,218 | 1,205 | 1,218 | 3,200 | 304.50 |
| 2016-04-18 | 1,198 | 1,211 | 1,178 | 1,202 | 8,900 | 300.50 |
| 2016-04-15 | 1,245 | 1,245 | 1,220 | 1,221 | 7,400 | 305.25 |
| 2016-04-14 | 1,222 | 1,241 | 1,215 | 1,221 | 11,500 | 305.25 |
| 2016-04-13 | 1,239 | 1,244 | 1,216 | 1,216 | 11,900 | 304 |
| 2016-04-12 | 1,201 | 1,235 | 1,195 | 1,224 | 11,900 | 306 |
| 2016-04-11 | 1,202 | 1,218 | 1,172 | 1,207 | 12,400 | 301.75 |
| 2016-04-08 | 1,182 | 1,239 | 1,172 | 1,199 | 20,300 | 299.75 |
| 2016-04-07 | 1,210 | 1,215 | 1,142 | 1,183 | 27,800 | 295.75 |
| 2016-04-06 | 1,402 | 1,402 | 1,199 | 1,204 | 54,900 | 301 |
| 2016-04-05 | 1,503 | 1,503 | 1,372 | 1,412 | 12,000 | 353 |
| 2016-04-04 | 1,509 | 1,509 | 1,443 | 1,480 | 18,300 | 370 |
| 2016-04-01 | 1,585 | 1,595 | 1,463 | 1,484 | 18,300 | 371 |
| 2016-03-31 | 1,426 | 1,580 | 1,423 | 1,580 | 75,400 | 395 |
| 2016-03-30 | 1,466 | 1,468 | 1,405 | 1,427 | 19,900 | 356.75 |
| 2016-03-29 | 1,435 | 1,450 | 1,410 | 1,445 | 29,500 | 361.25 |
| 2016-03-28 | 1,500 | 1,514 | 1,440 | 1,465 | 41,200 | 366.25 |
| 2016-03-25 | 1,565 | 1,577 | 1,485 | 1,507 | 82,500 | 376.75 |
| 2016-03-24 | 1,729 | 1,798 | 1,563 | 1,566 | 727,400 | 391.50 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2017-03-29]1株→2株