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
2014-12-301,2801,3101,2681,28626,500321.50
2014-12-291,2401,2621,2301,26127,000315.25
2014-12-261,2051,2391,1911,23315,800308.25
2014-12-251,2291,2291,1811,18738,900296.75
2014-12-241,2591,2591,2051,21427,200303.50
2014-12-221,2801,2821,2111,25739,500314.25
2014-12-191,2821,2831,2401,27145,200317.75
2014-12-181,2541,2601,2361,25216,000313
2014-12-171,2301,2451,2201,22535,200306.25
2014-12-161,2501,2611,2271,22719,500306.75
2014-12-151,2801,2881,2451,27061,200317.50
2014-12-121,3071,3341,2681,30061,000325
2014-12-111,2581,3461,2551,32630,100331.50
2014-12-101,2551,2841,2511,26319,000315.75
2014-12-091,2711,2891,2401,25836,800314.50
2014-12-081,3651,3661,2901,30144,500325.25
2014-12-051,3801,3821,3511,36417,700341
2014-12-041,3801,3901,3661,38326,300345.75
2014-12-031,3701,3931,3701,38027,300345
2014-12-021,3501,3871,3391,37841,300344.50
2014-12-011,3011,3491,3011,34040,700335
2014-11-281,2711,2881,2711,28818,300322
2014-11-271,2881,2881,2631,27913,900319.75
2014-11-261,2591,2951,2451,28840,700322
2014-11-251,2341,2401,2151,24022,800310
2014-11-211,1951,2131,1851,21018,500302.50
2014-11-201,1651,1851,1561,18519,300296.25
2014-11-191,1711,1711,1551,1659,200291.25
2014-11-181,1011,1591,1011,15034,700287.50
2014-11-171,0951,1181,0761,1019,400275.25
2014-11-141,0801,0951,0651,09513,300273.75
2014-11-131,1101,1101,0901,09112,100272.75
2014-11-121,1561,1561,1011,11017,200277.50
2014-11-111,1511,1701,1401,15017,400287.50
2014-11-101,1311,1481,1301,1409,800285
2014-11-071,1251,1901,1151,13127,500282.75
2014-11-061,1001,1121,0871,09530,700273.75
2014-11-051,0631,0801,0621,0809,000270
2014-11-041,0501,0591,0311,05124,800262.75
2014-10-311,0101,0131,0031,0136,000253.25
2014-10-301,0011,0141,0011,0034,700250.75
2014-10-291,0091,0129951,00014,900250
2014-10-281,0321,0321,0031,0045,200251
2014-10-271,0221,0291,0211,0293,600257.25
2014-10-241,0401,0401,0211,0215,000255.25
2014-10-231,0261,0401,0261,0343,300258.50
2014-10-221,0321,0321,0231,0284,000257
2014-10-211,0741,0741,0221,0226,900255.50
2014-10-201,0101,0251,0081,0204,400255
2014-10-179871,0019871,0006,700250
2014-10-169791,00997098619,300246.50
2014-10-159901,0109901,0092,900252.25
2014-10-149941,00097698411,900246
2014-10-101,0061,03296599728,200249.25
2014-10-091,0701,0811,0031,00318,300250.75
2014-10-081,0751,0851,0601,06513,600266.25
2014-10-071,1411,1411,1001,1007,400275
2014-10-061,1241,1421,1101,1114,900277.75
2014-10-031,0821,1091,0701,1099,300277.25
2014-10-021,0821,0991,0701,07914,100269.75
2014-10-011,1421,1581,1001,10321,300275.75
2014-09-301,1611,1741,1301,14117,700285.25
2014-09-291,1491,1701,1301,15425,100288.50
2014-09-261,0901,1121,0751,10012,900275
2014-09-251,1401,1401,0921,0989,800274.50
2014-09-241,0681,1441,0511,11019,500277.50
2014-09-221,0861,0861,0621,06312,600265.75
2014-09-191,0851,0851,0501,05720,300264.25
2014-09-181,0701,0911,0551,08011,800270
2014-09-171,0801,0801,0631,07014,100267.50
2014-09-161,0831,0941,0671,0808,300270
2014-09-121,0711,0891,0711,0846,800271
2014-09-111,0731,1051,0731,0983,700274.50
2014-09-101,0981,1001,0711,0809,900270
2014-09-091,0801,0811,0601,0817,700270.25
2014-09-081,0351,0651,0301,04518,200261.25
2014-09-051,0831,1001,0601,06516,600266.25
2014-09-041,1281,1281,0861,1006,600275
2014-09-031,1451,1501,1111,11117,300277.75
2014-09-021,1201,1391,1201,12010,400280
2014-09-011,1171,1201,0951,11011,000277.50
2014-08-291,0941,1391,0861,11716,700279.25
2014-08-281,1551,1551,0771,09019,400272.50
2014-08-271,0921,1501,0921,14824,100287
2014-08-262,2942,2942,2292,2354,900279.38
2014-08-252,2422,2942,2422,2948,300286.75
2014-08-222,3312,3312,2622,2805,000285
2014-08-212,3892,3892,3402,3404,700292.50
2014-08-202,3792,3852,3252,3492,600293.63
2014-08-192,3792,3902,3502,3798,200297.38
2014-08-182,2992,3452,2922,3274,700290.88
2014-08-152,2502,2692,2392,2696,900283.63
2014-08-142,2242,2512,2212,2515,800281.38
2014-08-132,2992,2992,2172,2258,500278.13
2014-08-122,3092,3092,2712,2987,200287.25
2014-08-112,2402,2792,2002,25912,500282.38
2014-08-082,1352,2132,0972,14019,200267.50
2014-08-072,1162,1402,1102,14012,200267.50
2014-08-062,1502,2602,1402,21644,600277
2014-08-052,1202,1202,0482,0895,700261.13
2014-08-042,0502,1402,0402,1405,600267.50
2014-08-012,0452,0562,0402,0454,300255.63
2014-07-312,0302,1002,0152,0797,700259.88
2014-07-302,1032,1302,0802,0809,500260
2014-07-292,1052,1582,1052,1355,000266.88
2014-07-282,1692,1702,1512,1556,500269.38
2014-07-252,1492,1582,1002,15011,300268.75
2014-07-242,0292,1102,0292,0999,100262.38
2014-07-231,9982,0221,9912,0018,900250.13
2014-07-221,9401,9871,9401,9805,200247.50
2014-07-181,9501,9501,9251,9402,300242.50
2014-07-171,9801,9841,9681,9775,700247.13
2014-07-161,9381,9661,9381,9662,000245.75
2014-07-151,9521,9521,9401,944500243
2014-07-141,9791,9791,9381,9472,800243.38
2014-07-111,9001,9301,8681,90710,100238.38
2014-07-101,9311,9501,9081,9085,700238.50
2014-07-091,9611,9731,9291,92911,300241.13
2014-07-081,9871,9891,9561,98811,400248.50
2014-07-071,9281,9641,9281,96215,400245.25
2014-07-041,9251,9271,8911,91514,100239.38
2014-07-031,9201,9201,8801,9048,400238
2014-07-021,9381,9381,8801,89220,900236.50
2014-07-011,9111,9281,9061,9073,900238.38
2014-06-301,9051,9201,9011,9073,900238.38
2014-06-271,9071,9101,8501,8989,000237.25
2014-06-261,9981,9981,9021,9069,800238.25
2014-06-251,9101,9651,9101,92511,200240.63
2014-06-241,9441,9671,9301,95010,200243.75
2014-06-232,0052,0051,9741,9848,900248
2014-06-202,0142,0151,9131,96520,400245.63
2014-06-192,0022,0302,0022,02312,700252.88
2014-06-182,0002,0151,9641,9929,500249
2014-06-171,9992,0681,9282,00021,400250
2014-06-161,8931,9661,8811,91919,000239.88
2014-06-131,8171,8751,7971,8756,500234.38
2014-06-121,7361,8181,7361,8176,200227.13
2014-06-111,8051,8051,7611,7896,100223.63
2014-06-101,8451,8501,8001,80811,900226
2014-06-091,8501,8501,8161,8449,900230.50
2014-06-061,8221,8301,7901,8308,700228.75
2014-06-051,8291,8291,7761,7958,500224.38
2014-06-041,6641,7891,6641,78913,300223.63
2014-06-031,6631,6721,6561,6727,500209
2014-06-021,6351,6641,6351,6643,800208
2014-05-301,6941,6941,6351,6359,000204.38
2014-05-291,5601,6501,5581,63312,200204.13
2014-05-281,5701,5741,5421,5706,500196.25
2014-05-271,5551,5551,5361,5504,600193.75
2014-05-261,5171,5651,5081,5366,500192
2014-05-231,4881,5351,4881,5255,400190.63
2014-05-221,4701,4921,4701,4873,100185.88
2014-05-211,5601,5601,4691,4709,300183.75
2014-05-201,5891,5891,5141,53010,300191.25
2014-05-191,6961,7091,6291,6297,100203.63
2014-05-161,7251,7251,6941,7107,500213.75
2014-05-151,7581,7581,7231,7306,300216.25
2014-05-141,7081,7501,6931,7183,700214.75
2014-05-131,7531,7751,6831,7108,200213.75
2014-05-121,8601,8601,7261,75218,900219
2014-05-091,9261,9831,9261,9513,000243.88
2014-05-081,9042,0101,9041,9205,500240
2014-05-071,9411,9411,8961,9005,100237.50
2014-05-021,9601,9701,9511,9523,200244
2014-05-011,9851,9851,9571,9614,800245.13
2014-04-302,0302,0351,9881,9907,700248.75
2014-04-282,0402,0402,0202,0201,000252.50
2014-04-252,0232,0702,0222,0552,700256.88
2014-04-242,0512,0572,0402,0452,300255.63
2014-04-232,0522,0782,0322,0654,600258.13
2014-04-222,0792,0912,0562,0604,800257.50
2014-04-212,2482,2482,0802,0805,300260
2014-04-182,1102,1482,0802,1485,700268.50
2014-04-172,1202,1502,1002,1002,400262.50
2014-04-162,0712,1382,0712,1204,000265
2014-04-152,0802,1002,0802,0892,100261.13
2014-04-142,1112,1122,1002,1003,200262.50
2014-04-112,0422,1322,0422,1174,600264.63
2014-04-102,1502,1742,1002,1424,800267.75
2014-04-092,1932,1932,1212,1531,900269.13
2014-04-082,1792,2002,1602,181900272.63
2014-04-072,2002,2292,2002,229600278.63
2014-04-042,2622,2622,2002,2382,700279.75
2014-04-032,2502,2902,1992,2123,600276.50
2014-04-022,1502,2172,1502,2005,900275
2014-04-012,1692,1792,1202,1781,400272.25
2014-03-312,1892,1892,0612,1193,600264.88
2014-03-282,1332,1342,0712,101900262.63
2014-03-272,0002,1002,0002,1002,300262.50
2014-03-262,0542,0782,0172,0581,600257.25
2014-03-252,0812,1002,0512,0513,900256.38
2014-03-242,1692,1692,0632,1494,500268.63
2014-03-202,0622,0802,0062,0305,500253.75
2014-03-192,1512,1602,1022,10610,600263.25
2014-03-182,1502,1512,1502,1501,300268.75
2014-03-172,2752,2752,0602,1503,900268.75
2014-03-142,2802,2982,2012,2759,200284.38
2014-03-132,1262,3892,0852,35025,300293.75
2014-03-122,0802,0952,0802,0951,700261.88
2014-03-112,0662,1252,0572,1105,000263.75
2014-03-102,1052,1052,0502,1014,600262.63
2014-03-072,1002,1062,1002,1011,000262.63
2014-03-062,1072,1102,1002,1062,500263.25
2014-03-052,1152,1482,1152,1322,700266.50
2014-03-042,1902,1902,0902,1151,200264.38
2014-03-032,1992,1992,0902,14010,200267.50
2014-02-282,2002,2002,1702,1994,200274.88
2014-02-272,2062,2802,2062,2801,200285
2014-02-262,2602,2602,2012,2302,300278.75
2014-02-252,2502,2522,2492,2491,500281.13
2014-02-242,2852,2852,2592,2631,700282.88
2014-02-212,3182,3182,2302,2905,700286.25
2014-02-202,2482,2482,1902,1902,000273.75
2014-02-192,1602,2482,1212,2489,300281
2014-02-182,2002,2302,1602,1864,300273.25
2014-02-172,1302,1502,0252,1103,900263.75
2014-02-142,1802,1962,1002,1303,900266.25
2014-02-132,2992,2992,1802,2305,600278.75
2014-02-122,3552,3552,2232,2235,100277.88
2014-02-102,3252,3602,2292,3609,200295
2014-02-072,3202,3952,2582,35512,600294.38
2014-02-062,0902,1932,0502,1935,000274.13
2014-02-052,0612,1312,0202,09012,600261.25
2014-02-042,0492,1502,0042,03528,200254.38
2014-02-032,2512,2902,2002,24922,800281.13
2014-01-312,4502,4502,3412,3518,500293.88
2014-01-302,4712,5002,4202,4304,800303.75
2014-01-292,5302,5412,4902,5296,200316.13
2014-01-282,4362,5052,4102,4818,900310.13
2014-01-272,4562,4562,3952,44434,700305.50
2014-01-242,5452,5462,5062,51819,000314.75
2014-01-232,6052,6052,5512,56112,400320.13
2014-01-222,6152,6152,5882,5888,800323.50
2014-01-212,6242,6242,5822,6159,500326.88
2014-01-202,5952,6162,5722,59510,200324.38
2014-01-172,5862,6182,5652,58723,400323.38
2014-01-162,6512,6562,6142,6149,200326.75
2014-01-152,6312,6552,6152,6516,500331.38
2014-01-142,6562,6752,6062,60639,000325.75
2014-01-102,6922,7152,6612,67618,200334.50
2014-01-092,7282,7282,6902,70017,000337.50
2014-01-082,7752,7792,7072,71539,400339.38
2014-01-072,7282,8302,7172,73555,600341.88
2014-01-062,7562,7702,7122,71531,300339.38

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