6089 (株)ウィルグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	608	615	603	613	46,600	613
2016-12-29	606	613	602	606	22,500	606
2016-12-28	595	615	595	605	44,100	605
2016-12-27	604	606	594	596	52,200	596
2016-12-26	596	607	596	604	36,000	604
2016-12-22	604	604	592	596	31,000	596
2016-12-21	606	606	592	605	33,700	605
2016-12-20	598	601	595	598	36,600	598
2016-12-19	607	609	590	598	59,800	598
2016-12-16	607	609	593	604	43,900	604
2016-12-15	598	606	596	606	33,400	606
2016-12-14	603	608	590	596	45,200	596
2016-12-13	594	602	586	600	56,600	600
2016-12-12	597	598	585	591	43,600	591
2016-12-09	584	600	576	587	91,600	587
2016-12-08	613	613	593	594	60,100	594
2016-12-07	610	614	600	603	79,900	603
2016-12-06	573	620	571	605	216,700	605
2016-12-05	567	567	552	560	52,200	560
2016-12-02	579	580	563	565	49,400	565
2016-12-01	586	592	578	580	49,800	580
2016-11-30	575	580	569	576	43,100	576
2016-11-29	582	585	560	571	65,100	571
2016-11-28	552	583	552	581	55,800	581
2016-11-25	1,140	1,148	1,118	1,127	29,500	563.50
2016-11-24	1,148	1,159	1,125	1,130	39,300	565
2016-11-22	1,152	1,162	1,127	1,154	28,000	577
2016-11-21	1,159	1,182	1,147	1,154	36,600	577
2016-11-18	1,178	1,178	1,122	1,146	47,400	573
2016-11-17	1,160	1,187	1,136	1,171	45,600	585.50
2016-11-16	1,130	1,160	1,126	1,156	47,400	578
2016-11-15	1,129	1,140	1,102	1,130	47,400	565
2016-11-14	1,099	1,133	1,099	1,119	64,000	559.50
2016-11-11	1,122	1,147	1,082	1,099	75,800	549.50
2016-11-10	1,090	1,124	1,067	1,115	226,100	557.50
2016-11-09	1,048	1,048	992	1,038	443,200	519
2016-11-08	903	907	895	898	13,000	449
2016-11-07	898	906	893	902	14,700	451
2016-11-04	896	896	878	893	41,300	446.50
2016-11-02	937	942	902	913	34,100	456.50
2016-11-01	954	957	944	948	11,500	474
2016-10-31	949	960	935	954	17,500	477
2016-10-28	958	958	935	947	37,500	473.50
2016-10-27	964	970	945	953	25,000	476.50
2016-10-26	980	980	966	970	17,700	485
2016-10-25	993	993	981	984	10,500	492
2016-10-24	985	991	981	983	14,000	491.50
2016-10-21	1,000	1,000	983	985	12,200	492.50
2016-10-20	997	997	990	995	10,100	497.50
2016-10-19	991	999	991	997	7,800	498.50
2016-10-18	980	997	980	994	18,100	497
2016-10-17	984	989	981	982	8,900	491
2016-10-14	972	989	972	984	11,300	492
2016-10-13	965	982	963	979	14,400	489.50
2016-10-12	990	995	962	969	26,200	484.50
2016-10-11	998	1,017	990	995	6,700	497.50
2016-10-07	1,002	1,014	988	1,009	15,200	504.50
2016-10-06	1,027	1,032	987	1,002	22,100	501
2016-10-05	1,025	1,029	1,012	1,027	14,000	513.50
2016-10-04	1,006	1,034	1,005	1,031	23,600	515.50
2016-10-03	1,018	1,018	1,000	1,001	10,000	500.50
2016-09-30	981	1,020	981	1,004	51,300	502
2016-09-29	965	1,000	955	1,000	53,000	500
2016-09-28	984	984	961	962	9,800	481
2016-09-27	974	987	956	985	29,100	492.50
2016-09-26	950	976	950	974	19,900	487
2016-09-23	950	956	950	955	33,200	477.50
2016-09-21	912	945	911	940	27,500	470
2016-09-20	910	911	900	902	11,500	451
2016-09-16	900	906	900	905	19,800	452.50
2016-09-15	888	888	851	878	21,500	439
2016-09-14	910	910	888	891	19,800	445.50
2016-09-13	917	921	911	917	9,900	458.50
2016-09-12	934	940	912	917	11,700	458.50
2016-09-09	944	944	934	942	14,500	471
2016-09-08	942	942	934	941	7,800	470.50
2016-09-07	935	946	933	939	11,200	469.50
2016-09-06	928	947	928	939	23,800	469.50
2016-09-05	930	939	926	928	25,700	464
2016-09-02	940	940	920	930	39,300	465
2016-09-01	934	944	930	940	33,600	470
2016-08-31	929	932	910	931	27,700	465.50
2016-08-30	933	937	912	929	20,400	464.50
2016-08-29	940	946	926	933	35,900	466.50
2016-08-26	938	955	935	940	48,000	470
2016-08-25	930	944	924	938	32,200	469
2016-08-24	920	935	917	930	34,000	465
2016-08-23	920	920	904	916	39,900	458
2016-08-22	871	920	870	918	96,300	459
2016-08-19	831	847	831	841	22,200	420.50
2016-08-18	837	866	830	831	35,900	415.50
2016-08-17	868	870	830	836	46,400	418
2016-08-16	872	885	869	871	31,200	435.50
2016-08-15	870	887	868	873	30,500	436.50
2016-08-12	870	875	845	855	63,500	427.50
2016-08-10	830	858	818	856	55,100	428
2016-08-09	786	815	781	814	78,500	407
2016-08-08	785	813	785	785	230,000	392.50
2016-08-05	927	941	927	935	14,300	467.50
2016-08-04	935	935	922	931	31,500	465.50
2016-08-03	951	953	937	937	18,400	468.50
2016-08-02	948	968	945	956	19,100	478
2016-08-01	944	969	938	948	25,200	474
2016-07-29	952	959	935	944	19,400	472
2016-07-28	958	958	937	952	16,800	476
2016-07-27	954	960	946	956	10,200	478
2016-07-26	946	956	943	948	14,900	474
2016-07-25	959	970	941	953	26,600	476.50
2016-07-22	956	965	953	958	15,100	479
2016-07-21	997	997	956	968	36,900	484
2016-07-20	960	978	955	974	15,300	487
2016-07-19	979	979	958	973	40,100	486.50
2016-07-15	1,002	1,002	970	979	23,900	489.50
2016-07-14	995	1,018	985	986	15,700	493
2016-07-13	1,000	1,008	980	986	19,800	493
2016-07-12	994	998	974	996	23,500	498
2016-07-11	956	966	946	964	27,000	482
2016-07-08	938	944	918	921	37,200	460.50
2016-07-07	978	984	941	947	48,600	473.50
2016-07-06	977	989	960	971	41,500	485.50
2016-07-05	1,007	1,010	982	1,000	38,300	500
2016-07-04	1,035	1,037	1,002	1,009	55,200	504.50
2016-07-01	1,047	1,057	1,029	1,039	19,100	519.50
2016-06-30	1,046	1,046	1,012	1,018	59,000	509
2016-06-29	1,015	1,048	1,013	1,046	28,200	523
2016-06-28	984	1,020	975	1,010	26,600	505
2016-06-27	960	997	953	984	66,600	492
2016-06-24	1,050	1,050	940	968	62,700	484
2016-06-23	1,048	1,048	1,016	1,036	25,100	518
2016-06-22	1,057	1,064	1,014	1,050	68,500	525
2016-06-21	1,050	1,094	1,033	1,090	98,000	545
2016-06-20	1,072	1,118	1,072	1,091	21,000	545.50
2016-06-17	1,076	1,097	1,064	1,065	17,300	532.50
2016-06-16	1,082	1,097	1,053	1,061	22,800	530.50
2016-06-15	1,052	1,118	1,041	1,098	34,400	549
2016-06-14	1,099	1,099	1,033	1,067	59,000	533.50
2016-06-13	1,143	1,166	1,108	1,111	35,700	555.50
2016-06-10	1,161	1,180	1,160	1,169	16,400	584.50
2016-06-09	1,189	1,189	1,160	1,164	17,000	582
2016-06-08	1,183	1,195	1,177	1,191	12,400	595.50
2016-06-07	1,197	1,197	1,178	1,183	11,000	591.50
2016-06-06	1,161	1,208	1,150	1,197	31,500	598.50
2016-06-03	1,172	1,205	1,172	1,196	16,300	598
2016-06-02	1,191	1,213	1,141	1,176	46,900	588
2016-06-01	1,207	1,250	1,180	1,204	55,300	602
2016-05-31	1,172	1,219	1,160	1,207	43,900	603.50
2016-05-30	1,219	1,244	1,189	1,192	84,200	596
2016-05-27	1,170	1,249	1,136	1,219	137,800	609.50
2016-05-26	1,075	1,167	1,075	1,150	128,400	575
2016-05-25	1,065	1,071	1,012	1,060	38,200	530
2016-05-24	1,051	1,073	1,029	1,030	17,800	515
2016-05-23	1,027	1,074	1,025	1,050	43,000	525
2016-05-20	1,022	1,028	1,001	1,026	20,500	513
2016-05-19	1,039	1,044	1,023	1,023	48,300	511.50
2016-05-18	1,027	1,027	999	1,005	25,600	502.50
2016-05-17	1,033	1,040	1,022	1,031	29,300	515.50
2016-05-16	1,012	1,037	999	1,022	51,600	511
2016-05-13	994	1,035	994	1,012	49,200	506
2016-05-12	997	1,004	982	994	26,300	497
2016-05-11	1,035	1,080	1,003	1,008	144,200	504
2016-05-10	986	1,009	978	1,009	28,200	504.50
2016-05-09	952	969	951	967	24,300	483.50
2016-05-06	950	951	923	932	24,900	466
2016-05-02	948	948	920	935	31,600	467.50
2016-04-28	988	988	901	959	32,000	479.50
2016-04-27	975	990	964	975	40,800	487.50
2016-04-26	1,005	1,005	973	979	33,600	489.50
2016-04-25	1,008	1,044	991	1,009	70,200	504.50
2016-04-22	1,002	1,005	972	991	43,000	495.50
2016-04-21	1,024	1,027	999	1,011	30,400	505.50
2016-04-20	1,020	1,020	991	1,011	22,500	505.50
2016-04-19	1,019	1,026	1,011	1,013	12,100	506.50
2016-04-18	1,000	1,020	994	994	27,500	497
2016-04-15	1,025	1,041	1,022	1,041	21,100	520.50
2016-04-14	1,045	1,045	1,014	1,039	35,200	519.50
2016-04-13	1,020	1,048	1,013	1,035	39,300	517.50
2016-04-12	1,010	1,030	1,005	1,020	27,400	510
2016-04-11	1,031	1,031	1,000	1,012	25,700	506
2016-04-08	962	1,031	950	1,015	34,900	507.50
2016-04-07	961	990	951	977	25,800	488.50
2016-04-06	945	966	930	951	20,200	475.50
2016-04-05	979	979	920	952	33,200	476
2016-04-04	946	980	933	979	37,400	489.50
2016-04-01	1,010	1,010	946	957	74,600	478.50
2016-03-31	1,039	1,039	1,012	1,015	15,700	507.50
2016-03-30	1,045	1,049	1,022	1,040	50,700	520
2016-03-29	995	1,099	990	1,035	80,600	517.50
2016-03-28	998	1,008	997	1,004	126,400	502
2016-03-25	1,010	1,010	994	1,003	30,800	501.50
2016-03-24	1,010	1,020	1,002	1,019	35,500	509.50
2016-03-23	1,007	1,025	1,006	1,015	37,000	507.50
2016-03-22	1,025	1,025	980	1,007	38,200	503.50
2016-03-18	1,000	1,019	993	1,010	154,500	505
2016-03-17	1,007	1,024	997	997	55,400	498.50
2016-03-16	1,010	1,018	993	1,007	27,500	503.50
2016-03-15	1,015	1,027	1,003	1,013	25,600	506.50
2016-03-14	1,018	1,044	1,014	1,016	59,800	508
2016-03-11	983	1,051	977	1,023	53,900	511.50
2016-03-10	954	989	954	985	22,300	492.50
2016-03-09	963	969	930	957	24,300	478.50
2016-03-08	995	995	933	981	42,700	490.50
2016-03-07	1,005	1,005	957	980	27,800	490
2016-03-04	960	999	960	995	38,800	497.50
2016-03-03	948	964	948	963	20,800	481.50
2016-03-02	936	960	935	958	47,300	479
2016-03-01	896	935	896	934	47,100	467
2016-02-29	920	931	897	897	24,300	448.50
2016-02-26	921	935	897	921	57,600	460.50
2016-02-25	900	915	892	912	39,300	456
2016-02-24	865	895	860	876	21,300	438
2016-02-23	903	920	870	882	51,800	441
2016-02-22	876	897	868	896	38,600	448
2016-02-19	873	884	854	871	23,000	435.50
2016-02-18	852	895	838	885	63,000	442.50
2016-02-17	842	852	801	833	40,900	416.50
2016-02-16	825	852	820	842	52,200	421
2016-02-15	834	834	801	823	59,100	411.50
2016-02-12	750	800	731	785	77,600	392.50
2016-02-10	831	841	800	810	65,000	405
2016-02-09	860	879	830	836	113,200	418
2016-02-08	849	894	821	885	359,800	442.50
2016-02-05	787	800	763	797	60,300	398.50
2016-02-04	780	796	770	789	32,800	394.50
2016-02-03	795	810	777	790	29,100	395
2016-02-02	801	820	796	813	44,100	406.50
2016-02-01	796	822	790	799	53,300	399.50
2016-01-29	770	788	742	781	36,300	390.50
2016-01-28	767	784	767	773	20,900	386.50
2016-01-27	765	784	751	765	43,600	382.50
2016-01-26	757	776	746	765	24,300	382.50
2016-01-25	788	788	757	774	24,900	387
2016-01-22	719	752	718	752	29,900	376
2016-01-21	730	769	680	691	84,900	345.50
2016-01-20	786	786	721	730	67,500	365
2016-01-19	769	780	760	774	23,000	387
2016-01-18	757	778	752	764	56,800	382
2016-01-15	819	834	798	802	20,100	401
2016-01-14	820	821	796	818	46,400	409
2016-01-13	821	861	821	844	21,400	422
2016-01-12	850	859	806	806	79,700	403
2016-01-08	861	875	855	856	30,400	428
2016-01-07	871	889	859	875	23,200	437.50
2016-01-06	890	897	871	883	30,800	441.50
2016-01-05	885	894	868	877	61,100	438.50
2016-01-04	908	910	880	891	58,900	445.50

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 [2016年度]

6089 (株)ウィルグループの時系列データ [2016年度]