7087 (株)ウイルテックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	923	947	915	939	7,500	939
2021-12-29	900	944	900	936	13,700	936
2021-12-28	893	915	892	901	24,100	901
2021-12-27	920	922	880	893	23,500	893
2021-12-24	938	941	917	917	19,200	917
2021-12-23	916	938	916	938	61,800	938
2021-12-22	898	932	898	916	19,700	916
2021-12-21	866	906	866	900	33,100	900
2021-12-20	901	901	871	873	18,100	873
2021-12-17	904	919	896	901	15,000	901
2021-12-16	952	954	913	916	13,900	916
2021-12-15	906	942	903	930	41,700	930
2021-12-14	915	923	894	904	20,000	904
2021-12-13	946	950	910	918	32,900	918
2021-12-10	993	993	931	941	26,100	941
2021-12-09	998	1,001	958	993	9,400	993
2021-12-08	1,004	1,004	992	1,001	9,300	1,001
2021-12-07	970	1,009	958	1,007	16,900	1,007
2021-12-06	976	976	954	955	6,800	955
2021-12-03	947	978	919	978	37,800	978
2021-12-02	960	985	940	947	22,700	947
2021-12-01	964	964	929	947	28,800	947
2021-11-30	984	995	946	949	32,200	949
2021-11-29	970	997	955	962	31,000	962
2021-11-26	996	998	958	991	50,100	991
2021-11-25	1,021	1,021	995	996	21,000	996
2021-11-24	1,012	1,068	1,010	1,014	47,300	1,014
2021-11-22	1,007	1,039	976	1,020	61,400	1,020
2021-11-19	1,035	1,050	999	1,007	74,700	1,007
2021-11-18	983	1,099	983	1,032	274,300	1,032
2021-11-17	1,017	1,017	968	994	60,200	994
2021-11-16	1,034	1,034	1,007	1,015	19,000	1,015
2021-11-15	1,033	1,044	1,010	1,022	25,700	1,022
2021-11-12	1,012	1,033	1,002	1,027	23,500	1,027
2021-11-11	1,041	1,050	998	1,022	61,800	1,022
2021-11-10	1,167	1,181	1,041	1,070	118,900	1,070
2021-11-09	1,218	1,218	1,172	1,179	28,000	1,179
2021-11-08	1,257	1,264	1,215	1,231	24,800	1,231
2021-11-05	1,313	1,322	1,251	1,260	50,300	1,260
2021-11-04	1,260	1,380	1,260	1,347	94,400	1,347
2021-11-02	1,196	1,241	1,195	1,234	18,300	1,234
2021-11-01	1,163	1,209	1,163	1,209	18,700	1,209
2021-10-29	1,153	1,167	1,153	1,157	2,600	1,157
2021-10-28	1,165	1,168	1,152	1,153	12,700	1,153
2021-10-27	1,169	1,189	1,169	1,173	5,700	1,173
2021-10-26	1,173	1,191	1,173	1,189	4,600	1,189
2021-10-25	1,163	1,174	1,155	1,173	10,600	1,173
2021-10-22	1,188	1,188	1,161	1,181	7,000	1,181
2021-10-21	1,197	1,225	1,172	1,188	25,400	1,188
2021-10-20	1,177	1,225	1,173	1,214	26,200	1,214
2021-10-19	1,188	1,196	1,170	1,170	9,100	1,170
2021-10-18	1,159	1,206	1,159	1,187	38,500	1,187
2021-10-15	1,160	1,160	1,135	1,149	12,800	1,149
2021-10-14	1,142	1,147	1,128	1,130	6,800	1,130
2021-10-13	1,175	1,175	1,142	1,142	17,800	1,142
2021-10-12	1,181	1,200	1,165	1,178	8,900	1,178
2021-10-11	1,178	1,213	1,178	1,193	12,200	1,193
2021-10-08	1,145	1,189	1,145	1,185	10,900	1,185
2021-10-07	1,158	1,163	1,140	1,145	5,900	1,145
2021-10-06	1,174	1,195	1,121	1,158	25,100	1,158
2021-10-05	1,150	1,171	1,101	1,140	45,700	1,140
2021-10-04	1,183	1,183	1,129	1,153	31,300	1,153
2021-10-01	1,183	1,209	1,169	1,185	29,200	1,185
2021-09-30	1,245	1,245	1,177	1,209	30,100	1,209
2021-09-29	1,223	1,238	1,201	1,238	22,100	1,238
2021-09-28	1,246	1,254	1,224	1,248	25,600	1,248
2021-09-27	1,278	1,286	1,241	1,253	24,200	1,253
2021-09-24	1,204	1,293	1,202	1,293	35,400	1,293
2021-09-22	1,201	1,230	1,188	1,188	25,600	1,188
2021-09-21	1,187	1,222	1,160	1,210	27,500	1,210
2021-09-17	1,216	1,258	1,206	1,247	28,900	1,247
2021-09-16	1,250	1,250	1,176	1,216	41,700	1,216
2021-09-15	1,247	1,247	1,180	1,233	52,900	1,233
2021-09-14	1,289	1,300	1,235	1,252	47,200	1,252
2021-09-13	1,230	1,350	1,208	1,289	112,600	1,289
2021-09-10	1,193	1,230	1,160	1,223	26,300	1,223
2021-09-09	1,211	1,218	1,174	1,174	37,500	1,174
2021-09-08	1,125	1,220	1,125	1,211	67,000	1,211
2021-09-07	1,109	1,139	1,109	1,125	21,100	1,125
2021-09-06	1,124	1,124	1,100	1,109	12,600	1,109
2021-09-03	1,115	1,129	1,100	1,119	17,800	1,119
2021-09-02	1,128	1,130	1,099	1,115	26,600	1,115
2021-09-01	1,133	1,135	1,120	1,124	21,100	1,124
2021-08-31	1,109	1,147	1,109	1,139	11,300	1,139
2021-08-30	1,117	1,130	1,100	1,120	20,400	1,120
2021-08-27	1,111	1,127	1,111	1,120	9,900	1,120
2021-08-26	1,110	1,131	1,105	1,125	20,800	1,125
2021-08-25	1,141	1,141	1,109	1,109	24,600	1,109
2021-08-24	1,145	1,152	1,106	1,135	22,000	1,135
2021-08-23	1,109	1,154	1,104	1,125	27,500	1,125
2021-08-20	1,119	1,136	1,035	1,093	70,600	1,093
2021-08-19	1,154	1,154	1,097	1,115	57,100	1,115
2021-08-18	1,213	1,220	1,158	1,173	75,300	1,173
2021-08-17	1,293	1,293	1,167	1,204	92,900	1,204
2021-08-16	1,365	1,365	1,285	1,296	30,900	1,296
2021-08-13	1,312	1,365	1,302	1,360	45,600	1,360
2021-08-12	1,404	1,440	1,273	1,323	197,400	1,323
2021-08-11	1,515	1,583	1,496	1,556	58,600	1,556
2021-08-10	1,507	1,514	1,476	1,511	18,200	1,511
2021-08-06	1,461	1,518	1,460	1,502	26,700	1,502
2021-08-05	1,530	1,530	1,463	1,491	63,000	1,491
2021-08-04	1,449	1,556	1,420	1,550	128,700	1,550
2021-08-03	1,379	1,439	1,379	1,426	24,000	1,426
2021-08-02	1,465	1,470	1,365	1,386	74,500	1,386
2021-07-30	1,565	1,565	1,440	1,465	104,700	1,465
2021-07-29	1,597	1,649	1,571	1,589	37,600	1,589
2021-07-28	1,660	1,663	1,587	1,620	46,400	1,620
2021-07-27	1,663	1,710	1,638	1,693	39,100	1,693
2021-07-26	1,740	1,832	1,684	1,708	84,100	1,708
2021-07-21	1,730	1,816	1,720	1,721	121,900	1,721
2021-07-20	1,666	1,725	1,661	1,701	54,100	1,701
2021-07-19	1,738	1,792	1,669	1,692	144,300	1,692
2021-07-16	1,680	1,715	1,650	1,665	52,000	1,665
2021-07-15	1,593	1,700	1,560	1,695	91,600	1,695
2021-07-14	1,665	1,674	1,601	1,615	61,500	1,615
2021-07-13	1,613	1,692	1,611	1,671	77,500	1,671
2021-07-12	1,565	1,600	1,530	1,591	60,400	1,591
2021-07-09	1,420	1,535	1,388	1,525	53,300	1,525
2021-07-08	1,481	1,483	1,370	1,450	73,700	1,450
2021-07-07	1,510	1,539	1,450	1,481	61,500	1,481
2021-07-06	1,579	1,585	1,501	1,525	62,100	1,525
2021-07-05	1,617	1,684	1,510	1,565	262,800	1,565
2021-07-02	1,480	1,577	1,417	1,577	166,600	1,577
2021-07-01	1,362	1,473	1,343	1,469	112,800	1,469
2021-06-30	1,287	1,332	1,287	1,302	18,400	1,302
2021-06-29	1,334	1,334	1,280	1,312	31,400	1,312
2021-06-28	1,292	1,354	1,285	1,343	27,500	1,343
2021-06-25	1,261	1,318	1,240	1,292	49,800	1,292
2021-06-24	1,361	1,361	1,269	1,269	112,000	1,269
2021-06-23	1,455	1,455	1,355	1,368	113,400	1,368
2021-06-22	1,430	1,472	1,380	1,468	111,200	1,468
2021-06-21	1,360	1,475	1,331	1,468	260,100	1,468
2021-06-18	1,250	1,490	1,231	1,420	749,600	1,420
2021-06-17	1,071	1,347	1,041	1,310	540,400	1,310
2021-06-16	1,075	1,075	1,036	1,047	19,100	1,047
2021-06-15	1,020	1,064	1,017	1,064	19,100	1,064
2021-06-14	982	1,013	982	1,013	7,800	1,013
2021-06-11	1,003	1,003	973	982	11,500	982
2021-06-10	992	1,007	992	992	2,300	992
2021-06-09	1,010	1,016	998	998	8,100	998
2021-06-08	1,012	1,020	1,012	1,017	1,900	1,017
2021-06-07	1,023	1,023	1,010	1,011	4,600	1,011
2021-06-04	1,022	1,023	1,007	1,010	3,900	1,010
2021-06-03	1,007	1,018	1,007	1,018	5,200	1,018
2021-06-02	997	1,007	991	1,007	2,200	1,007
2021-06-01	996	1,005	990	990	3,400	990
2021-05-31	992	997	990	990	1,600	990
2021-05-28	1,001	1,009	985	987	13,000	987
2021-05-27	1,014	1,014	997	1,001	4,600	1,001
2021-05-26	1,001	1,010	984	990	14,500	990
2021-05-25	1,052	1,053	1,010	1,014	13,300	1,014
2021-05-24	1,032	1,052	1,032	1,045	11,500	1,045
2021-05-21	1,007	1,033	1,001	1,033	10,800	1,033
2021-05-20	996	1,010	983	1,000	14,700	1,000
2021-05-19	998	1,013	986	1,004	7,000	1,004
2021-05-18	988	1,012	970	1,012	26,000	1,012
2021-05-17	949	994	935	980	46,200	980
2021-05-14	875	934	871	934	44,600	934
2021-05-13	870	890	868	875	9,300	875
2021-05-12	885	895	875	890	4,900	890
2021-05-11	910	921	872	872	15,300	872
2021-05-10	916	926	900	901	6,700	901
2021-05-07	890	915	890	905	9,800	905
2021-05-06	870	903	870	888	7,100	888
2021-04-30	878	879	858	862	15,300	862
2021-04-28	900	900	868	878	11,400	878
2021-04-27	916	920	880	883	26,800	883
2021-04-26	929	940	908	916	11,300	916
2021-04-23	922	930	914	926	6,000	926
2021-04-22	916	927	914	922	7,500	922
2021-04-21	922	935	909	918	10,500	918
2021-04-20	923	932	907	925	18,800	925
2021-04-19	954	960	914	923	20,500	923
2021-04-16	990	991	935	950	37,700	950
2021-04-15	963	985	963	980	8,300	980
2021-04-14	984	986	967	973	11,200	973
2021-04-13	996	996	975	989	7,900	989
2021-04-12	1,011	1,011	990	997	8,000	997
2021-04-09	1,000	1,007	988	996	8,500	996
2021-04-08	995	1,017	995	1,005	12,900	1,005
2021-04-07	998	1,028	983	1,014	25,500	1,014
2021-04-06	1,046	1,061	1,004	1,008	20,300	1,008
2021-04-05	1,065	1,079	1,045	1,045	16,800	1,045
2021-04-02	1,101	1,101	1,055	1,063	22,100	1,063
2021-04-01	1,141	1,141	1,095	1,101	9,000	1,101
2021-03-31	1,090	1,164	1,090	1,141	38,200	1,141
2021-03-30	1,124	1,130	1,086	1,100	24,500	1,100
2021-03-29	1,190	1,220	1,136	1,153	48,800	1,153
2021-03-26	1,179	1,190	1,155	1,176	42,800	1,176
2021-03-25	1,050	1,156	1,050	1,149	40,700	1,149
2021-03-24	1,106	1,118	1,038	1,052	26,500	1,052
2021-03-23	1,148	1,191	1,120	1,122	64,600	1,122
2021-03-22	1,080	1,152	1,061	1,151	78,600	1,151
2021-03-19	1,001	1,080	996	1,080	58,800	1,080
2021-03-18	1,000	1,004	977	989	12,500	989
2021-03-17	965	1,000	961	1,000	22,400	1,000
2021-03-16	978	979	951	965	21,300	965
2021-03-15	960	963	953	963	5,300	963
2021-03-12	954	976	949	963	11,000	963
2021-03-11	910	965	910	963	18,200	963
2021-03-10	916	919	903	903	8,400	903
2021-03-09	912	926	910	920	7,900	920
2021-03-08	931	947	910	917	17,200	917
2021-03-05	983	983	936	937	16,600	937
2021-03-04	1,009	1,009	976	999	29,200	999
2021-03-03	960	1,007	947	1,006	80,900	1,006
2021-03-02	933	970	917	960	52,900	960
2021-03-01	872	1,020	862	948	241,600	948
2021-02-26	846	888	828	884	36,300	884
2021-02-25	808	866	806	866	49,300	866
2021-02-24	807	807	782	787	6,700	787
2021-02-22	790	810	790	799	4,700	799
2021-02-19	802	816	789	790	6,800	790
2021-02-18	815	827	809	809	8,700	809
2021-02-17	815	830	787	816	6,600	816
2021-02-16	842	844	815	816	13,400	816
2021-02-15	838	838	795	827	18,200	827
2021-02-12	819	830	790	830	29,500	830
2021-02-10	814	832	808	817	31,900	817
2021-02-09	815	825	797	814	14,500	814
2021-02-08	808	826	804	815	15,400	815
2021-02-05	784	808	782	808	24,800	808
2021-02-04	772	781	765	775	6,600	775
2021-02-03	776	789	775	783	7,400	783
2021-02-02	775	783	762	778	4,100	778
2021-02-01	759	780	751	774	4,000	774
2021-01-29	781	783	756	759	5,800	759
2021-01-28	774	792	774	781	4,400	781
2021-01-27	779	793	771	783	4,700	783
2021-01-26	815	815	779	779	13,100	779
2021-01-25	787	816	787	816	15,300	816
2021-01-22	792	799	792	795	4,200	795
2021-01-21	798	799	780	788	15,900	788
2021-01-20	782	793	774	790	8,000	790
2021-01-19	790	791	781	782	3,900	782
2021-01-18	791	791	768	782	14,100	782
2021-01-15	757	762	748	762	5,900	762
2021-01-14	769	775	744	754	18,400	754
2021-01-13	776	776	761	767	5,700	767
2021-01-12	778	782	736	762	16,500	762
2021-01-08	739	780	736	780	37,500	780
2021-01-07	718	738	703	726	14,500	726
2021-01-06	692	718	692	718	6,400	718
2021-01-05	694	707	693	700	3,600	700
2021-01-04	718	718	705	709	2,900	709

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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

7087 (株)ウイルテック の時系列データ [2021年度]

7087 (株)ウイルテックの時系列データ [2021年度]