6089 (株)ウィルグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,280	1,310	1,268	1,286	26,500	321.50
2014-12-29	1,240	1,262	1,230	1,261	27,000	315.25
2014-12-26	1,205	1,239	1,191	1,233	15,800	308.25
2014-12-25	1,229	1,229	1,181	1,187	38,900	296.75
2014-12-24	1,259	1,259	1,205	1,214	27,200	303.50
2014-12-22	1,280	1,282	1,211	1,257	39,500	314.25
2014-12-19	1,282	1,283	1,240	1,271	45,200	317.75
2014-12-18	1,254	1,260	1,236	1,252	16,000	313
2014-12-17	1,230	1,245	1,220	1,225	35,200	306.25
2014-12-16	1,250	1,261	1,227	1,227	19,500	306.75
2014-12-15	1,280	1,288	1,245	1,270	61,200	317.50
2014-12-12	1,307	1,334	1,268	1,300	61,000	325
2014-12-11	1,258	1,346	1,255	1,326	30,100	331.50
2014-12-10	1,255	1,284	1,251	1,263	19,000	315.75
2014-12-09	1,271	1,289	1,240	1,258	36,800	314.50
2014-12-08	1,365	1,366	1,290	1,301	44,500	325.25
2014-12-05	1,380	1,382	1,351	1,364	17,700	341
2014-12-04	1,380	1,390	1,366	1,383	26,300	345.75
2014-12-03	1,370	1,393	1,370	1,380	27,300	345
2014-12-02	1,350	1,387	1,339	1,378	41,300	344.50
2014-12-01	1,301	1,349	1,301	1,340	40,700	335
2014-11-28	1,271	1,288	1,271	1,288	18,300	322
2014-11-27	1,288	1,288	1,263	1,279	13,900	319.75
2014-11-26	1,259	1,295	1,245	1,288	40,700	322
2014-11-25	1,234	1,240	1,215	1,240	22,800	310
2014-11-21	1,195	1,213	1,185	1,210	18,500	302.50
2014-11-20	1,165	1,185	1,156	1,185	19,300	296.25
2014-11-19	1,171	1,171	1,155	1,165	9,200	291.25
2014-11-18	1,101	1,159	1,101	1,150	34,700	287.50
2014-11-17	1,095	1,118	1,076	1,101	9,400	275.25
2014-11-14	1,080	1,095	1,065	1,095	13,300	273.75
2014-11-13	1,110	1,110	1,090	1,091	12,100	272.75
2014-11-12	1,156	1,156	1,101	1,110	17,200	277.50
2014-11-11	1,151	1,170	1,140	1,150	17,400	287.50
2014-11-10	1,131	1,148	1,130	1,140	9,800	285
2014-11-07	1,125	1,190	1,115	1,131	27,500	282.75
2014-11-06	1,100	1,112	1,087	1,095	30,700	273.75
2014-11-05	1,063	1,080	1,062	1,080	9,000	270
2014-11-04	1,050	1,059	1,031	1,051	24,800	262.75
2014-10-31	1,010	1,013	1,003	1,013	6,000	253.25
2014-10-30	1,001	1,014	1,001	1,003	4,700	250.75
2014-10-29	1,009	1,012	995	1,000	14,900	250
2014-10-28	1,032	1,032	1,003	1,004	5,200	251
2014-10-27	1,022	1,029	1,021	1,029	3,600	257.25
2014-10-24	1,040	1,040	1,021	1,021	5,000	255.25
2014-10-23	1,026	1,040	1,026	1,034	3,300	258.50
2014-10-22	1,032	1,032	1,023	1,028	4,000	257
2014-10-21	1,074	1,074	1,022	1,022	6,900	255.50
2014-10-20	1,010	1,025	1,008	1,020	4,400	255
2014-10-17	987	1,001	987	1,000	6,700	250
2014-10-16	979	1,009	970	986	19,300	246.50
2014-10-15	990	1,010	990	1,009	2,900	252.25
2014-10-14	994	1,000	976	984	11,900	246
2014-10-10	1,006	1,032	965	997	28,200	249.25
2014-10-09	1,070	1,081	1,003	1,003	18,300	250.75
2014-10-08	1,075	1,085	1,060	1,065	13,600	266.25
2014-10-07	1,141	1,141	1,100	1,100	7,400	275
2014-10-06	1,124	1,142	1,110	1,111	4,900	277.75
2014-10-03	1,082	1,109	1,070	1,109	9,300	277.25
2014-10-02	1,082	1,099	1,070	1,079	14,100	269.75
2014-10-01	1,142	1,158	1,100	1,103	21,300	275.75
2014-09-30	1,161	1,174	1,130	1,141	17,700	285.25
2014-09-29	1,149	1,170	1,130	1,154	25,100	288.50
2014-09-26	1,090	1,112	1,075	1,100	12,900	275
2014-09-25	1,140	1,140	1,092	1,098	9,800	274.50
2014-09-24	1,068	1,144	1,051	1,110	19,500	277.50
2014-09-22	1,086	1,086	1,062	1,063	12,600	265.75
2014-09-19	1,085	1,085	1,050	1,057	20,300	264.25
2014-09-18	1,070	1,091	1,055	1,080	11,800	270
2014-09-17	1,080	1,080	1,063	1,070	14,100	267.50
2014-09-16	1,083	1,094	1,067	1,080	8,300	270
2014-09-12	1,071	1,089	1,071	1,084	6,800	271
2014-09-11	1,073	1,105	1,073	1,098	3,700	274.50
2014-09-10	1,098	1,100	1,071	1,080	9,900	270
2014-09-09	1,080	1,081	1,060	1,081	7,700	270.25
2014-09-08	1,035	1,065	1,030	1,045	18,200	261.25
2014-09-05	1,083	1,100	1,060	1,065	16,600	266.25
2014-09-04	1,128	1,128	1,086	1,100	6,600	275
2014-09-03	1,145	1,150	1,111	1,111	17,300	277.75
2014-09-02	1,120	1,139	1,120	1,120	10,400	280
2014-09-01	1,117	1,120	1,095	1,110	11,000	277.50
2014-08-29	1,094	1,139	1,086	1,117	16,700	279.25
2014-08-28	1,155	1,155	1,077	1,090	19,400	272.50
2014-08-27	1,092	1,150	1,092	1,148	24,100	287
2014-08-26	2,294	2,294	2,229	2,235	4,900	279.38
2014-08-25	2,242	2,294	2,242	2,294	8,300	286.75
2014-08-22	2,331	2,331	2,262	2,280	5,000	285
2014-08-21	2,389	2,389	2,340	2,340	4,700	292.50
2014-08-20	2,379	2,385	2,325	2,349	2,600	293.63
2014-08-19	2,379	2,390	2,350	2,379	8,200	297.38
2014-08-18	2,299	2,345	2,292	2,327	4,700	290.88
2014-08-15	2,250	2,269	2,239	2,269	6,900	283.63
2014-08-14	2,224	2,251	2,221	2,251	5,800	281.38
2014-08-13	2,299	2,299	2,217	2,225	8,500	278.13
2014-08-12	2,309	2,309	2,271	2,298	7,200	287.25
2014-08-11	2,240	2,279	2,200	2,259	12,500	282.38
2014-08-08	2,135	2,213	2,097	2,140	19,200	267.50
2014-08-07	2,116	2,140	2,110	2,140	12,200	267.50
2014-08-06	2,150	2,260	2,140	2,216	44,600	277
2014-08-05	2,120	2,120	2,048	2,089	5,700	261.13
2014-08-04	2,050	2,140	2,040	2,140	5,600	267.50
2014-08-01	2,045	2,056	2,040	2,045	4,300	255.63
2014-07-31	2,030	2,100	2,015	2,079	7,700	259.88
2014-07-30	2,103	2,130	2,080	2,080	9,500	260
2014-07-29	2,105	2,158	2,105	2,135	5,000	266.88
2014-07-28	2,169	2,170	2,151	2,155	6,500	269.38
2014-07-25	2,149	2,158	2,100	2,150	11,300	268.75
2014-07-24	2,029	2,110	2,029	2,099	9,100	262.38
2014-07-23	1,998	2,022	1,991	2,001	8,900	250.13
2014-07-22	1,940	1,987	1,940	1,980	5,200	247.50
2014-07-18	1,950	1,950	1,925	1,940	2,300	242.50
2014-07-17	1,980	1,984	1,968	1,977	5,700	247.13
2014-07-16	1,938	1,966	1,938	1,966	2,000	245.75
2014-07-15	1,952	1,952	1,940	1,944	500	243
2014-07-14	1,979	1,979	1,938	1,947	2,800	243.38
2014-07-11	1,900	1,930	1,868	1,907	10,100	238.38
2014-07-10	1,931	1,950	1,908	1,908	5,700	238.50
2014-07-09	1,961	1,973	1,929	1,929	11,300	241.13
2014-07-08	1,987	1,989	1,956	1,988	11,400	248.50
2014-07-07	1,928	1,964	1,928	1,962	15,400	245.25
2014-07-04	1,925	1,927	1,891	1,915	14,100	239.38
2014-07-03	1,920	1,920	1,880	1,904	8,400	238
2014-07-02	1,938	1,938	1,880	1,892	20,900	236.50
2014-07-01	1,911	1,928	1,906	1,907	3,900	238.38
2014-06-30	1,905	1,920	1,901	1,907	3,900	238.38
2014-06-27	1,907	1,910	1,850	1,898	9,000	237.25
2014-06-26	1,998	1,998	1,902	1,906	9,800	238.25
2014-06-25	1,910	1,965	1,910	1,925	11,200	240.63
2014-06-24	1,944	1,967	1,930	1,950	10,200	243.75
2014-06-23	2,005	2,005	1,974	1,984	8,900	248
2014-06-20	2,014	2,015	1,913	1,965	20,400	245.63
2014-06-19	2,002	2,030	2,002	2,023	12,700	252.88
2014-06-18	2,000	2,015	1,964	1,992	9,500	249
2014-06-17	1,999	2,068	1,928	2,000	21,400	250
2014-06-16	1,893	1,966	1,881	1,919	19,000	239.88
2014-06-13	1,817	1,875	1,797	1,875	6,500	234.38
2014-06-12	1,736	1,818	1,736	1,817	6,200	227.13
2014-06-11	1,805	1,805	1,761	1,789	6,100	223.63
2014-06-10	1,845	1,850	1,800	1,808	11,900	226
2014-06-09	1,850	1,850	1,816	1,844	9,900	230.50
2014-06-06	1,822	1,830	1,790	1,830	8,700	228.75
2014-06-05	1,829	1,829	1,776	1,795	8,500	224.38
2014-06-04	1,664	1,789	1,664	1,789	13,300	223.63
2014-06-03	1,663	1,672	1,656	1,672	7,500	209
2014-06-02	1,635	1,664	1,635	1,664	3,800	208
2014-05-30	1,694	1,694	1,635	1,635	9,000	204.38
2014-05-29	1,560	1,650	1,558	1,633	12,200	204.13
2014-05-28	1,570	1,574	1,542	1,570	6,500	196.25
2014-05-27	1,555	1,555	1,536	1,550	4,600	193.75
2014-05-26	1,517	1,565	1,508	1,536	6,500	192
2014-05-23	1,488	1,535	1,488	1,525	5,400	190.63
2014-05-22	1,470	1,492	1,470	1,487	3,100	185.88
2014-05-21	1,560	1,560	1,469	1,470	9,300	183.75
2014-05-20	1,589	1,589	1,514	1,530	10,300	191.25
2014-05-19	1,696	1,709	1,629	1,629	7,100	203.63
2014-05-16	1,725	1,725	1,694	1,710	7,500	213.75
2014-05-15	1,758	1,758	1,723	1,730	6,300	216.25
2014-05-14	1,708	1,750	1,693	1,718	3,700	214.75
2014-05-13	1,753	1,775	1,683	1,710	8,200	213.75
2014-05-12	1,860	1,860	1,726	1,752	18,900	219
2014-05-09	1,926	1,983	1,926	1,951	3,000	243.88
2014-05-08	1,904	2,010	1,904	1,920	5,500	240
2014-05-07	1,941	1,941	1,896	1,900	5,100	237.50
2014-05-02	1,960	1,970	1,951	1,952	3,200	244
2014-05-01	1,985	1,985	1,957	1,961	4,800	245.13
2014-04-30	2,030	2,035	1,988	1,990	7,700	248.75
2014-04-28	2,040	2,040	2,020	2,020	1,000	252.50
2014-04-25	2,023	2,070	2,022	2,055	2,700	256.88
2014-04-24	2,051	2,057	2,040	2,045	2,300	255.63
2014-04-23	2,052	2,078	2,032	2,065	4,600	258.13
2014-04-22	2,079	2,091	2,056	2,060	4,800	257.50
2014-04-21	2,248	2,248	2,080	2,080	5,300	260
2014-04-18	2,110	2,148	2,080	2,148	5,700	268.50
2014-04-17	2,120	2,150	2,100	2,100	2,400	262.50
2014-04-16	2,071	2,138	2,071	2,120	4,000	265
2014-04-15	2,080	2,100	2,080	2,089	2,100	261.13
2014-04-14	2,111	2,112	2,100	2,100	3,200	262.50
2014-04-11	2,042	2,132	2,042	2,117	4,600	264.63
2014-04-10	2,150	2,174	2,100	2,142	4,800	267.75
2014-04-09	2,193	2,193	2,121	2,153	1,900	269.13
2014-04-08	2,179	2,200	2,160	2,181	900	272.63
2014-04-07	2,200	2,229	2,200	2,229	600	278.63
2014-04-04	2,262	2,262	2,200	2,238	2,700	279.75
2014-04-03	2,250	2,290	2,199	2,212	3,600	276.50
2014-04-02	2,150	2,217	2,150	2,200	5,900	275
2014-04-01	2,169	2,179	2,120	2,178	1,400	272.25
2014-03-31	2,189	2,189	2,061	2,119	3,600	264.88
2014-03-28	2,133	2,134	2,071	2,101	900	262.63
2014-03-27	2,000	2,100	2,000	2,100	2,300	262.50
2014-03-26	2,054	2,078	2,017	2,058	1,600	257.25
2014-03-25	2,081	2,100	2,051	2,051	3,900	256.38
2014-03-24	2,169	2,169	2,063	2,149	4,500	268.63
2014-03-20	2,062	2,080	2,006	2,030	5,500	253.75
2014-03-19	2,151	2,160	2,102	2,106	10,600	263.25
2014-03-18	2,150	2,151	2,150	2,150	1,300	268.75
2014-03-17	2,275	2,275	2,060	2,150	3,900	268.75
2014-03-14	2,280	2,298	2,201	2,275	9,200	284.38
2014-03-13	2,126	2,389	2,085	2,350	25,300	293.75
2014-03-12	2,080	2,095	2,080	2,095	1,700	261.88
2014-03-11	2,066	2,125	2,057	2,110	5,000	263.75
2014-03-10	2,105	2,105	2,050	2,101	4,600	262.63
2014-03-07	2,100	2,106	2,100	2,101	1,000	262.63
2014-03-06	2,107	2,110	2,100	2,106	2,500	263.25
2014-03-05	2,115	2,148	2,115	2,132	2,700	266.50
2014-03-04	2,190	2,190	2,090	2,115	1,200	264.38
2014-03-03	2,199	2,199	2,090	2,140	10,200	267.50
2014-02-28	2,200	2,200	2,170	2,199	4,200	274.88
2014-02-27	2,206	2,280	2,206	2,280	1,200	285
2014-02-26	2,260	2,260	2,201	2,230	2,300	278.75
2014-02-25	2,250	2,252	2,249	2,249	1,500	281.13
2014-02-24	2,285	2,285	2,259	2,263	1,700	282.88
2014-02-21	2,318	2,318	2,230	2,290	5,700	286.25
2014-02-20	2,248	2,248	2,190	2,190	2,000	273.75
2014-02-19	2,160	2,248	2,121	2,248	9,300	281
2014-02-18	2,200	2,230	2,160	2,186	4,300	273.25
2014-02-17	2,130	2,150	2,025	2,110	3,900	263.75
2014-02-14	2,180	2,196	2,100	2,130	3,900	266.25
2014-02-13	2,299	2,299	2,180	2,230	5,600	278.75
2014-02-12	2,355	2,355	2,223	2,223	5,100	277.88
2014-02-10	2,325	2,360	2,229	2,360	9,200	295
2014-02-07	2,320	2,395	2,258	2,355	12,600	294.38
2014-02-06	2,090	2,193	2,050	2,193	5,000	274.13
2014-02-05	2,061	2,131	2,020	2,090	12,600	261.25
2014-02-04	2,049	2,150	2,004	2,035	28,200	254.38
2014-02-03	2,251	2,290	2,200	2,249	22,800	281.13
2014-01-31	2,450	2,450	2,341	2,351	8,500	293.88
2014-01-30	2,471	2,500	2,420	2,430	4,800	303.75
2014-01-29	2,530	2,541	2,490	2,529	6,200	316.13
2014-01-28	2,436	2,505	2,410	2,481	8,900	310.13
2014-01-27	2,456	2,456	2,395	2,444	34,700	305.50
2014-01-24	2,545	2,546	2,506	2,518	19,000	314.75
2014-01-23	2,605	2,605	2,551	2,561	12,400	320.13
2014-01-22	2,615	2,615	2,588	2,588	8,800	323.50
2014-01-21	2,624	2,624	2,582	2,615	9,500	326.88
2014-01-20	2,595	2,616	2,572	2,595	10,200	324.38
2014-01-17	2,586	2,618	2,565	2,587	23,400	323.38
2014-01-16	2,651	2,656	2,614	2,614	9,200	326.75
2014-01-15	2,631	2,655	2,615	2,651	6,500	331.38
2014-01-14	2,656	2,675	2,606	2,606	39,000	325.75
2014-01-10	2,692	2,715	2,661	2,676	18,200	334.50
2014-01-09	2,728	2,728	2,690	2,700	17,000	337.50
2014-01-08	2,775	2,779	2,707	2,715	39,400	339.38
2014-01-07	2,728	2,830	2,717	2,735	55,600	341.88
2014-01-06	2,756	2,770	2,712	2,715	31,300	339.38

分割・併合履歴： [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6089 (株)ウィルグループ の時系列データ [2014年度]

6089 (株)ウィルグループの時系列データ [2014年度]