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
2016-12-3060861560361346,600613
2016-12-2960661360260622,500606
2016-12-2859561559560544,100605
2016-12-2760460659459652,200596
2016-12-2659660759660436,000604
2016-12-2260460459259631,000596
2016-12-2160660659260533,700605
2016-12-2059860159559836,600598
2016-12-1960760959059859,800598
2016-12-1660760959360443,900604
2016-12-1559860659660633,400606
2016-12-1460360859059645,200596
2016-12-1359460258660056,600600
2016-12-1259759858559143,600591
2016-12-0958460057658791,600587
2016-12-0861361359359460,100594
2016-12-0761061460060379,900603
2016-12-06573620571605216,700605
2016-12-0556756755256052,200560
2016-12-0257958056356549,400565
2016-12-0158659257858049,800580
2016-11-3057558056957643,100576
2016-11-2958258556057165,100571
2016-11-2855258355258155,800581
2016-11-251,1401,1481,1181,12729,500563.50
2016-11-241,1481,1591,1251,13039,300565
2016-11-221,1521,1621,1271,15428,000577
2016-11-211,1591,1821,1471,15436,600577
2016-11-181,1781,1781,1221,14647,400573
2016-11-171,1601,1871,1361,17145,600585.50
2016-11-161,1301,1601,1261,15647,400578
2016-11-151,1291,1401,1021,13047,400565
2016-11-141,0991,1331,0991,11964,000559.50
2016-11-111,1221,1471,0821,09975,800549.50
2016-11-101,0901,1241,0671,115226,100557.50
2016-11-091,0481,0489921,038443,200519
2016-11-0890390789589813,000449
2016-11-0789890689390214,700451
2016-11-0489689687889341,300446.50
2016-11-0293794290291334,100456.50
2016-11-0195495794494811,500474
2016-10-3194996093595417,500477
2016-10-2895895893594737,500473.50
2016-10-2796497094595325,000476.50
2016-10-2698098096697017,700485
2016-10-2599399398198410,500492
2016-10-2498599198198314,000491.50
2016-10-211,0001,00098398512,200492.50
2016-10-2099799799099510,100497.50
2016-10-199919999919977,800498.50
2016-10-1898099798099418,100497
2016-10-179849899819828,900491
2016-10-1497298997298411,300492
2016-10-1396598296397914,400489.50
2016-10-1299099596296926,200484.50
2016-10-119981,0179909956,700497.50
2016-10-071,0021,0149881,00915,200504.50
2016-10-061,0271,0329871,00222,100501
2016-10-051,0251,0291,0121,02714,000513.50
2016-10-041,0061,0341,0051,03123,600515.50
2016-10-031,0181,0181,0001,00110,000500.50
2016-09-309811,0209811,00451,300502
2016-09-299651,0009551,00053,000500
2016-09-289849849619629,800481
2016-09-2797498795698529,100492.50
2016-09-2695097695097419,900487
2016-09-2395095695095533,200477.50
2016-09-2191294591194027,500470
2016-09-2091091190090211,500451
2016-09-1690090690090519,800452.50
2016-09-1588888885187821,500439
2016-09-1491091088889119,800445.50
2016-09-139179219119179,900458.50
2016-09-1293494091291711,700458.50
2016-09-0994494493494214,500471
2016-09-089429429349417,800470.50
2016-09-0793594693393911,200469.50
2016-09-0692894792893923,800469.50
2016-09-0593093992692825,700464
2016-09-0294094092093039,300465
2016-09-0193494493094033,600470
2016-08-3192993291093127,700465.50
2016-08-3093393791292920,400464.50
2016-08-2994094692693335,900466.50
2016-08-2693895593594048,000470
2016-08-2593094492493832,200469
2016-08-2492093591793034,000465
2016-08-2392092090491639,900458
2016-08-2287192087091896,300459
2016-08-1983184783184122,200420.50
2016-08-1883786683083135,900415.50
2016-08-1786887083083646,400418
2016-08-1687288586987131,200435.50
2016-08-1587088786887330,500436.50
2016-08-1287087584585563,500427.50
2016-08-1083085881885655,100428
2016-08-0978681578181478,500407
2016-08-08785813785785230,000392.50
2016-08-0592794192793514,300467.50
2016-08-0493593592293131,500465.50
2016-08-0395195393793718,400468.50
2016-08-0294896894595619,100478
2016-08-0194496993894825,200474
2016-07-2995295993594419,400472
2016-07-2895895893795216,800476
2016-07-2795496094695610,200478
2016-07-2694695694394814,900474
2016-07-2595997094195326,600476.50
2016-07-2295696595395815,100479
2016-07-2199799795696836,900484
2016-07-2096097895597415,300487
2016-07-1997997995897340,100486.50
2016-07-151,0021,00297097923,900489.50
2016-07-149951,01898598615,700493
2016-07-131,0001,00898098619,800493
2016-07-1299499897499623,500498
2016-07-1195696694696427,000482
2016-07-0893894491892137,200460.50
2016-07-0797898494194748,600473.50
2016-07-0697798996097141,500485.50
2016-07-051,0071,0109821,00038,300500
2016-07-041,0351,0371,0021,00955,200504.50
2016-07-011,0471,0571,0291,03919,100519.50
2016-06-301,0461,0461,0121,01859,000509
2016-06-291,0151,0481,0131,04628,200523
2016-06-289841,0209751,01026,600505
2016-06-2796099795398466,600492
2016-06-241,0501,05094096862,700484
2016-06-231,0481,0481,0161,03625,100518
2016-06-221,0571,0641,0141,05068,500525
2016-06-211,0501,0941,0331,09098,000545
2016-06-201,0721,1181,0721,09121,000545.50
2016-06-171,0761,0971,0641,06517,300532.50
2016-06-161,0821,0971,0531,06122,800530.50
2016-06-151,0521,1181,0411,09834,400549
2016-06-141,0991,0991,0331,06759,000533.50
2016-06-131,1431,1661,1081,11135,700555.50
2016-06-101,1611,1801,1601,16916,400584.50
2016-06-091,1891,1891,1601,16417,000582
2016-06-081,1831,1951,1771,19112,400595.50
2016-06-071,1971,1971,1781,18311,000591.50
2016-06-061,1611,2081,1501,19731,500598.50
2016-06-031,1721,2051,1721,19616,300598
2016-06-021,1911,2131,1411,17646,900588
2016-06-011,2071,2501,1801,20455,300602
2016-05-311,1721,2191,1601,20743,900603.50
2016-05-301,2191,2441,1891,19284,200596
2016-05-271,1701,2491,1361,219137,800609.50
2016-05-261,0751,1671,0751,150128,400575
2016-05-251,0651,0711,0121,06038,200530
2016-05-241,0511,0731,0291,03017,800515
2016-05-231,0271,0741,0251,05043,000525
2016-05-201,0221,0281,0011,02620,500513
2016-05-191,0391,0441,0231,02348,300511.50
2016-05-181,0271,0279991,00525,600502.50
2016-05-171,0331,0401,0221,03129,300515.50
2016-05-161,0121,0379991,02251,600511
2016-05-139941,0359941,01249,200506
2016-05-129971,00498299426,300497
2016-05-111,0351,0801,0031,008144,200504
2016-05-109861,0099781,00928,200504.50
2016-05-0995296995196724,300483.50
2016-05-0695095192393224,900466
2016-05-0294894892093531,600467.50
2016-04-2898898890195932,000479.50
2016-04-2797599096497540,800487.50
2016-04-261,0051,00597397933,600489.50
2016-04-251,0081,0449911,00970,200504.50
2016-04-221,0021,00597299143,000495.50
2016-04-211,0241,0279991,01130,400505.50
2016-04-201,0201,0209911,01122,500505.50
2016-04-191,0191,0261,0111,01312,100506.50
2016-04-181,0001,02099499427,500497
2016-04-151,0251,0411,0221,04121,100520.50
2016-04-141,0451,0451,0141,03935,200519.50
2016-04-131,0201,0481,0131,03539,300517.50
2016-04-121,0101,0301,0051,02027,400510
2016-04-111,0311,0311,0001,01225,700506
2016-04-089621,0319501,01534,900507.50
2016-04-0796199095197725,800488.50
2016-04-0694596693095120,200475.50
2016-04-0597997992095233,200476
2016-04-0494698093397937,400489.50
2016-04-011,0101,01094695774,600478.50
2016-03-311,0391,0391,0121,01515,700507.50
2016-03-301,0451,0491,0221,04050,700520
2016-03-299951,0999901,03580,600517.50
2016-03-289981,0089971,004126,400502
2016-03-251,0101,0109941,00330,800501.50
2016-03-241,0101,0201,0021,01935,500509.50
2016-03-231,0071,0251,0061,01537,000507.50
2016-03-221,0251,0259801,00738,200503.50
2016-03-181,0001,0199931,010154,500505
2016-03-171,0071,02499799755,400498.50
2016-03-161,0101,0189931,00727,500503.50
2016-03-151,0151,0271,0031,01325,600506.50
2016-03-141,0181,0441,0141,01659,800508
2016-03-119831,0519771,02353,900511.50
2016-03-1095498995498522,300492.50
2016-03-0996396993095724,300478.50
2016-03-0899599593398142,700490.50
2016-03-071,0051,00595798027,800490
2016-03-0496099996099538,800497.50
2016-03-0394896494896320,800481.50
2016-03-0293696093595847,300479
2016-03-0189693589693447,100467
2016-02-2992093189789724,300448.50
2016-02-2692193589792157,600460.50
2016-02-2590091589291239,300456
2016-02-2486589586087621,300438
2016-02-2390392087088251,800441
2016-02-2287689786889638,600448
2016-02-1987388485487123,000435.50
2016-02-1885289583888563,000442.50
2016-02-1784285280183340,900416.50
2016-02-1682585282084252,200421
2016-02-1583483480182359,100411.50
2016-02-1275080073178577,600392.50
2016-02-1083184180081065,000405
2016-02-09860879830836113,200418
2016-02-08849894821885359,800442.50
2016-02-0578780076379760,300398.50
2016-02-0478079677078932,800394.50
2016-02-0379581077779029,100395
2016-02-0280182079681344,100406.50
2016-02-0179682279079953,300399.50
2016-01-2977078874278136,300390.50
2016-01-2876778476777320,900386.50
2016-01-2776578475176543,600382.50
2016-01-2675777674676524,300382.50
2016-01-2578878875777424,900387
2016-01-2271975271875229,900376
2016-01-2173076968069184,900345.50
2016-01-2078678672173067,500365
2016-01-1976978076077423,000387
2016-01-1875777875276456,800382
2016-01-1581983479880220,100401
2016-01-1482082179681846,400409
2016-01-1382186182184421,400422
2016-01-1285085980680679,700403
2016-01-0886187585585630,400428
2016-01-0787188985987523,200437.50
2016-01-0689089787188330,800441.50
2016-01-0588589486887761,100438.50
2016-01-0490891088089158,900445.50

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