6089 (株)ウィルグループ 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
2015-12-3092692691091912,500459.50
2015-12-2991492389891133,100455.50
2015-12-2889790888389637,800448
2015-12-2588189685487251,500436
2015-12-2488088486486662,700433
2015-12-2290091087087657,900438
2015-12-2192992989890339,500451.50
2015-12-1895596092292927,000464.50
2015-12-1794596194395020,100475
2015-12-1695097592993926,600469.50
2015-12-1597098993093992,100469.50
2015-12-1493594992794545,800472.50
2015-12-1192697092696742,000483.50
2015-12-1093795093093529,700467.50
2015-12-0994896693095235,300476
2015-12-0897798495195636,900478
2015-12-0793897693097683,700488
2015-12-0489692189691939,900459.50
2015-12-0389691988991078,300455
2015-12-0289089388389125,300445.50
2015-12-0188288787288525,600442.50
2015-11-3087888387088214,200441
2015-11-2788589187187226,800436
2015-11-2689090088288527,300442.50
2015-11-2589789785888234,400441
2015-11-2489589787289733,600448.50
2015-11-2087789587689514,900447.50
2015-11-1989089386987735,100438.50
2015-11-1889189788488919,000444.50
2015-11-1789990287888737,900443.50
2015-11-1687689886989532,700447.50
2015-11-1390591689290033,700450
2015-11-1292592590892016,200460
2015-11-1190893089591647,100458
2015-11-1090290689089323,200446.50
2015-11-0988991688890936,900454.50
2015-11-06900905829888109,800444
2015-11-0591391586188653,900443
2015-11-0493593891291345,800456.50
2015-11-0294495491092032,900460
2015-10-3089695388494164,100470.50
2015-10-2989289988989616,400448
2015-10-2888189488189013,300445
2015-10-2788888986688540,600442.50
2015-10-2690190889189427,300447
2015-10-2390490488889224,300446
2015-10-2289090386688326,100441.50
2015-10-2189991088189946,700449.50
2015-10-2086390486188447,000442
2015-10-1986386984985414,400427
2015-10-1687087084585719,500428.50
2015-10-1584985783685538,700427.50
2015-10-1485286385285723,200428.50
2015-10-1389089086186732,200433.50
2015-10-0983088183086843,600434
2015-10-0885686082383434,900417
2015-10-0785885882885427,800427
2015-10-0688488784785255,900426
2015-10-0583086483085433,000427
2015-10-0281582581582023,100410
2015-10-0182182580381841,800409
2015-09-3080482080181226,500406
2015-09-2979980877978550,900392.50
2015-09-2882983880981426,100407
2015-09-2581283978581838,100409
2015-09-2484784781281436,600407
2015-09-1888088085085448,900427
2015-09-1786789284888571,300442.50
2015-09-1686186283485149,600425.50
2015-09-1585087084585764,500428.50
2015-09-1486887983083666,600418
2015-09-1185988184986578,800432.50
2015-09-1082685482383832,500419
2015-09-0984086082085588,600427.50
2015-09-0883686077678095,900390
2015-09-0782986981683473,800417
2015-09-0487887881983660,500418
2015-09-0388791386186360,900431.50
2015-09-02865905850857130,600428.50
2015-09-0193994590090158,300450.50
2015-08-3198598593595464,000477
2015-08-289881,071965995152,400497.50
2015-08-27864959864921123,000460.50
2015-08-261,6581,7771,6501,68692,500421.50
2015-08-251,6501,9451,6501,65882,900414.50
2015-08-241,9452,0361,8351,83559,300458.75
2015-08-212,1012,1602,0272,07737,100519.25
2015-08-202,2002,2292,1202,16615,200541.50
2015-08-192,2502,2612,1752,19121,400547.75
2015-08-182,2692,2692,2322,2515,600562.75
2015-08-172,2012,2672,1992,26515,200566.25
2015-08-142,1952,2112,1632,20010,100550
2015-08-132,1412,2182,1412,20516,000551.25
2015-08-122,1702,1712,1082,14624,200536.50
2015-08-112,2222,2532,1752,20426,300551
2015-08-102,3862,4002,2202,22148,600555.25
2015-08-072,3452,3452,2082,295117,200573.75
2015-08-062,3702,3702,2822,370220,300592.50
2015-08-051,9421,9791,9091,97014,700492.50
2015-08-041,8811,9691,8701,94215,200485.50
2015-08-031,8831,8831,8461,8717,400467.75
2015-07-311,9001,9051,8661,8836,500470.75
2015-07-301,9391,9391,8961,8963,400474
2015-07-291,9181,9721,8921,91910,000479.75
2015-07-281,8621,9341,8211,92514,300481.25
2015-07-271,9701,9701,9011,90418,600476
2015-07-241,9981,9981,9511,96612,500491.50
2015-07-231,9291,9701,8871,97020,900492.50
2015-07-221,9501,9501,8641,89818,100474.50
2015-07-211,8061,9061,8061,90539,800476.25
2015-07-171,8001,8151,7961,8036,600450.75
2015-07-161,7741,7961,7601,7955,400448.75
2015-07-151,7991,7991,7551,77510,400443.75
2015-07-141,7601,7801,7501,77412,600443.50
2015-07-131,7201,7411,7201,72511,200431.25
2015-07-101,7401,7791,6691,71323,000428.25
2015-07-091,7001,7631,6251,74527,200436.25
2015-07-081,8041,8371,7511,76024,800440
2015-07-071,8001,8661,7901,84413,300461
2015-07-061,7801,8171,7601,79619,700449
2015-07-031,8461,8461,7811,80216,400450.50
2015-07-021,8751,8761,7951,80614,500451.50
2015-07-011,7911,8501,7791,83525,400458.75
2015-06-301,7661,7941,7371,7917,500447.75
2015-06-291,7851,8011,7021,77423,600443.50
2015-06-261,8191,8191,8001,80013,000450
2015-06-251,8251,8251,7621,77212,500443
2015-06-241,8201,8391,8081,82511,400456.25
2015-06-231,7671,8241,7661,81823,000454.50
2015-06-221,7951,7951,7121,77240,400443
2015-06-191,6661,7991,6531,74852,400437
2015-06-181,6281,6721,6271,66623,800416.50
2015-06-171,6381,6481,6241,6417,900410.25
2015-06-161,6311,6521,6301,6385,700409.50
2015-06-151,6511,6601,6351,6355,400408.75
2015-06-121,6151,6731,6151,63531,200408.75
2015-06-111,5751,6281,5751,61223,700403
2015-06-101,6111,6201,5961,60412,800401
2015-06-091,6001,6261,5991,61215,300403
2015-06-081,5881,6291,5851,62316,000405.75
2015-06-051,6051,6171,5911,6145,800403.50
2015-06-041,5901,6191,5741,60517,600401.25
2015-06-031,6171,6171,5781,58412,200396
2015-06-021,6401,6431,6091,6136,600403.25
2015-06-011,6041,6551,5911,65019,500412.50
2015-05-291,6231,6231,5801,60418,300401
2015-05-281,6601,6601,6151,62310,500405.75
2015-05-271,6301,6551,6301,65534,500413.75
2015-05-261,6601,6601,6071,61126,100402.75
2015-05-251,6791,6791,6511,6558,800413.75
2015-05-221,6511,6801,6511,65214,200413
2015-05-211,6851,6851,6461,65119,800412.75
2015-05-201,6801,6801,6541,66013,600415
2015-05-191,6501,6671,6501,65916,500414.75
2015-05-181,6241,6501,6161,64212,700410.50
2015-05-151,6391,6691,6241,62441,500406
2015-05-141,6501,6501,6151,63516,900408.75
2015-05-131,5701,6511,5691,63446,800408.50
2015-05-121,6621,6621,5631,56845,700392
2015-05-111,5951,6901,5741,63989,300409.75
2015-05-081,5151,5991,5021,59546,500398.75
2015-05-071,5301,5801,5241,53442,100383.50
2015-05-011,4991,5281,4781,49735,600374.25
2015-04-301,4741,5111,4501,48829,900372
2015-04-281,4851,5001,4661,47447,500368.50
2015-04-271,5491,5491,4861,49620,900374
2015-04-241,5301,5301,4561,50931,300377.25
2015-04-231,5591,5791,5441,54527,700386.25
2015-04-221,6251,6251,5521,55917,600389.75
2015-04-211,6051,6701,5601,58990,300397.25
2015-04-201,5261,5951,5011,55434,200388.50
2015-04-171,5291,5801,5131,55850,700389.50
2015-04-161,5501,5691,5001,52969,300382.25
2015-04-151,5261,5551,4831,49640,200374
2015-04-141,4491,5031,4271,47049,300367.50
2015-04-131,4731,4981,4451,44920,600362.25
2015-04-101,4461,4851,4121,47336,600368.25
2015-04-091,4951,5011,4551,46430,600366
2015-04-081,5501,5501,4961,50138,200375.25
2015-04-071,5401,5591,5231,55584,500388.75
2015-04-061,4601,5251,4601,52489,200381
2015-04-031,4051,4591,3991,455102,800363.75
2015-04-021,3501,3691,3321,36914,800342.25
2015-04-011,3331,3581,3301,33928,100334.75
2015-03-311,3091,3501,3091,33313,700333.25
2015-03-301,3061,3431,3001,30712,700326.75
2015-03-271,3101,3991,3051,32424,600331
2015-03-261,3501,3671,2991,34728,500336.75
2015-03-251,3481,3801,3481,3806,900345
2015-03-241,3811,3831,3301,36123,800340.25
2015-03-231,4001,4191,3801,38738,700346.75
2015-03-201,3261,3761,3261,36816,500342
2015-03-191,3301,3471,3221,33531,800333.75
2015-03-181,3461,3461,3011,31917,300329.75
2015-03-171,3311,3461,3241,34427,700336
2015-03-161,2701,3261,2691,32346,200330.75
2015-03-131,2271,2601,2271,25123,600312.75
2015-03-121,2281,2401,2271,23218,900308
2015-03-111,2341,2521,2271,23229,400308
2015-03-101,2501,2501,2231,23718,800309.25
2015-03-091,2231,2431,2051,23920,000309.75
2015-03-061,2211,2451,2021,22224,100305.50
2015-03-051,2501,2501,1951,22843,700307
2015-03-041,2271,2631,2051,24530,200311.25
2015-03-031,2751,2751,2001,22249,200305.50
2015-03-021,1801,2341,1801,23455,400308.50
2015-02-271,1601,1621,1541,1598,500289.75
2015-02-261,1721,1721,1511,15626,800289
2015-02-251,1551,1751,1521,15517,300288.75
2015-02-241,1771,1771,1551,15637,800289
2015-02-231,2011,2351,1631,16977,900292.25
2015-02-201,1461,2191,1461,21934,300304.75
2015-02-191,1251,1471,1251,14517,100286.25
2015-02-181,1231,1241,1081,11218,500278
2015-02-171,1401,1401,1231,1249,700281
2015-02-161,1501,1501,1241,12411,500281
2015-02-131,1251,1491,1251,12926,000282.25
2015-02-121,1501,1591,1011,11083,100277.50
2015-02-101,1881,1941,1421,16530,000291.25
2015-02-091,1891,1951,1731,1928,600298
2015-02-061,1631,2191,1601,17555,100293.75
2015-02-051,2101,2511,1871,22322,500305.75
2015-02-041,2381,2481,2101,23411,800308.50
2015-02-031,2301,3501,2131,21356,100303.25
2015-02-021,2111,3021,2111,21586,200303.75
2015-01-301,2941,3351,2711,27187,900317.75
2015-01-291,3321,3501,2681,287110,000321.75
2015-01-281,3401,3651,3221,35341,600338.25
2015-01-271,3811,3931,3561,35620,300339
2015-01-261,3571,4001,3571,40012,600350
2015-01-231,3761,3951,3581,38725,400346.75
2015-01-221,3801,3901,3681,37622,600344
2015-01-211,4101,4311,3831,39735,300349.25
2015-01-201,3901,4191,3821,41923,600354.75
2015-01-191,3691,3971,3591,38124,300345.25
2015-01-161,3801,4181,3501,36829,900342
2015-01-151,4441,4501,4151,43040,700357.50
2015-01-141,4011,4561,3781,44555,700361.25
2015-01-131,3751,4431,3741,40233,800350.50
2015-01-091,4391,4601,3401,39059,000347.50
2015-01-081,4691,4691,4141,44358,400360.75
2015-01-071,4851,5431,4451,471146,300367.75
2015-01-061,3961,4531,3611,453109,400363.25
2015-01-051,2991,3961,2981,39684,200349

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