7087 (株)ウイルテック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 846 | 847 | 837 | 847 | 6,900 | 847 |
| 2022-12-29 | 830 | 842 | 826 | 841 | 5,500 | 841 |
| 2022-12-28 | 823 | 832 | 823 | 827 | 7,500 | 827 |
| 2022-12-27 | 833 | 833 | 827 | 829 | 4,400 | 829 |
| 2022-12-26 | 833 | 840 | 827 | 828 | 5,100 | 828 |
| 2022-12-23 | 833 | 836 | 831 | 832 | 5,800 | 832 |
| 2022-12-22 | 839 | 847 | 832 | 836 | 4,400 | 836 |
| 2022-12-21 | 840 | 859 | 838 | 838 | 3,200 | 838 |
| 2022-12-20 | 869 | 871 | 839 | 844 | 8,300 | 844 |
| 2022-12-19 | 861 | 870 | 860 | 865 | 4,700 | 865 |
| 2022-12-16 | 866 | 870 | 855 | 870 | 12,200 | 870 |
| 2022-12-15 | 853 | 865 | 853 | 865 | 3,300 | 865 |
| 2022-12-14 | 852 | 860 | 849 | 860 | 6,900 | 860 |
| 2022-12-13 | 841 | 856 | 841 | 850 | 7,000 | 850 |
| 2022-12-12 | 842 | 847 | 838 | 840 | 3,500 | 840 |
| 2022-12-09 | 841 | 858 | 838 | 838 | 7,000 | 838 |
| 2022-12-08 | 850 | 851 | 840 | 841 | 3,900 | 841 |
| 2022-12-07 | 845 | 856 | 843 | 849 | 7,000 | 849 |
| 2022-12-06 | 854 | 863 | 846 | 847 | 9,200 | 847 |
| 2022-12-05 | 866 | 870 | 854 | 857 | 5,200 | 857 |
| 2022-12-02 | 870 | 870 | 850 | 866 | 11,300 | 866 |
| 2022-12-01 | 863 | 870 | 852 | 857 | 45,300 | 857 |
| 2022-11-30 | 835 | 837 | 830 | 833 | 15,900 | 833 |
| 2022-11-29 | 835 | 837 | 831 | 835 | 5,600 | 835 |
| 2022-11-28 | 835 | 836 | 833 | 833 | 3,700 | 833 |
| 2022-11-25 | 839 | 844 | 833 | 834 | 13,300 | 834 |
| 2022-11-24 | 835 | 842 | 834 | 836 | 11,900 | 836 |
| 2022-11-22 | 838 | 844 | 836 | 837 | 4,400 | 837 |
| 2022-11-21 | 843 | 847 | 835 | 840 | 7,600 | 840 |
| 2022-11-18 | 838 | 838 | 830 | 835 | 5,600 | 835 |
| 2022-11-17 | 840 | 840 | 838 | 840 | 600 | 840 |
| 2022-11-16 | 849 | 850 | 836 | 836 | 11,700 | 836 |
| 2022-11-15 | 840 | 849 | 835 | 845 | 5,100 | 845 |
| 2022-11-14 | 835 | 838 | 834 | 834 | 2,900 | 834 |
| 2022-11-11 | 849 | 849 | 836 | 836 | 9,700 | 836 |
| 2022-11-10 | 824 | 860 | 807 | 849 | 34,700 | 849 |
| 2022-11-09 | 822 | 832 | 821 | 821 | 2,000 | 821 |
| 2022-11-08 | 821 | 832 | 821 | 822 | 6,600 | 822 |
| 2022-11-07 | 839 | 854 | 832 | 832 | 2,100 | 832 |
| 2022-11-04 | 843 | 843 | 829 | 830 | 4,100 | 830 |
| 2022-11-02 | 839 | 849 | 834 | 843 | 4,900 | 843 |
| 2022-11-01 | 845 | 855 | 845 | 846 | 1,100 | 846 |
| 2022-10-31 | 849 | 850 | 845 | 845 | 2,300 | 845 |
| 2022-10-28 | 837 | 854 | 837 | 842 | 3,300 | 842 |
| 2022-10-27 | 854 | 859 | 841 | 853 | 1,700 | 853 |
| 2022-10-26 | 855 | 869 | 846 | 847 | 4,900 | 847 |
| 2022-10-25 | 864 | 864 | 851 | 863 | 1,700 | 863 |
| 2022-10-24 | 870 | 879 | 850 | 864 | 10,000 | 864 |
| 2022-10-21 | 850 | 873 | 843 | 861 | 22,700 | 861 |
| 2022-10-20 | 834 | 859 | 826 | 859 | 6,000 | 859 |
| 2022-10-19 | 835 | 844 | 823 | 831 | 10,600 | 831 |
| 2022-10-18 | 834 | 837 | 831 | 837 | 3,500 | 837 |
| 2022-10-17 | 832 | 834 | 820 | 834 | 8,500 | 834 |
| 2022-10-14 | 827 | 827 | 813 | 824 | 6,700 | 824 |
| 2022-10-13 | 822 | 822 | 808 | 810 | 23,600 | 810 |
| 2022-10-12 | 820 | 832 | 818 | 822 | 5,000 | 822 |
| 2022-10-11 | 835 | 835 | 815 | 826 | 4,000 | 826 |
| 2022-10-07 | 833 | 833 | 823 | 825 | 1,900 | 825 |
| 2022-10-06 | 835 | 843 | 832 | 840 | 900 | 840 |
| 2022-10-05 | 839 | 840 | 838 | 840 | 2,500 | 840 |
| 2022-10-04 | 850 | 850 | 822 | 839 | 5,800 | 839 |
| 2022-10-03 | 829 | 829 | 807 | 810 | 3,000 | 810 |
| 2022-09-30 | 830 | 830 | 822 | 826 | 800 | 826 |
| 2022-09-29 | 839 | 850 | 817 | 836 | 4,700 | 836 |
| 2022-09-28 | 853 | 854 | 836 | 838 | 4,400 | 838 |
| 2022-09-27 | 870 | 870 | 850 | 851 | 4,300 | 851 |
| 2022-09-26 | 870 | 870 | 847 | 863 | 6,300 | 863 |
| 2022-09-22 | 851 | 870 | 850 | 869 | 4,900 | 869 |
| 2022-09-21 | 863 | 876 | 850 | 860 | 6,300 | 860 |
| 2022-09-20 | 860 | 886 | 860 | 872 | 8,900 | 872 |
| 2022-09-16 | 865 | 865 | 851 | 857 | 9,000 | 857 |
| 2022-09-15 | 853 | 857 | 842 | 857 | 6,200 | 857 |
| 2022-09-14 | 860 | 860 | 850 | 851 | 5,300 | 851 |
| 2022-09-13 | 860 | 866 | 846 | 866 | 4,300 | 866 |
| 2022-09-12 | 858 | 858 | 842 | 858 | 5,600 | 858 |
| 2022-09-09 | 847 | 847 | 844 | 845 | 1,900 | 845 |
| 2022-09-08 | 847 | 851 | 844 | 846 | 3,700 | 846 |
| 2022-09-07 | 851 | 851 | 843 | 848 | 4,200 | 848 |
| 2022-09-06 | 862 | 862 | 845 | 850 | 4,200 | 850 |
| 2022-09-05 | 855 | 865 | 840 | 860 | 4,000 | 860 |
| 2022-09-02 | 860 | 860 | 831 | 848 | 7,000 | 848 |
| 2022-09-01 | 859 | 868 | 854 | 860 | 9,100 | 860 |
| 2022-08-31 | 855 | 857 | 851 | 857 | 9,400 | 857 |
| 2022-08-30 | 849 | 855 | 844 | 855 | 5,000 | 855 |
| 2022-08-29 | 850 | 850 | 841 | 850 | 16,900 | 850 |
| 2022-08-26 | 848 | 853 | 846 | 848 | 10,900 | 848 |
| 2022-08-25 | 848 | 848 | 843 | 845 | 4,400 | 845 |
| 2022-08-24 | 845 | 848 | 842 | 848 | 4,900 | 848 |
| 2022-08-23 | 845 | 845 | 841 | 844 | 3,600 | 844 |
| 2022-08-22 | 845 | 846 | 833 | 845 | 14,800 | 845 |
| 2022-08-19 | 835 | 840 | 832 | 835 | 18,100 | 835 |
| 2022-08-18 | 833 | 833 | 825 | 833 | 6,500 | 833 |
| 2022-08-17 | 836 | 836 | 833 | 833 | 5,300 | 833 |
| 2022-08-16 | 838 | 838 | 830 | 833 | 9,600 | 833 |
| 2022-08-15 | 816 | 829 | 816 | 829 | 6,500 | 829 |
| 2022-08-12 | 812 | 817 | 806 | 815 | 5,500 | 815 |
| 2022-08-10 | 800 | 815 | 788 | 815 | 19,600 | 815 |
| 2022-08-09 | 879 | 888 | 799 | 800 | 55,800 | 800 |
| 2022-08-08 | 874 | 882 | 872 | 877 | 7,200 | 877 |
| 2022-08-05 | 873 | 883 | 865 | 874 | 18,600 | 874 |
| 2022-08-04 | 875 | 883 | 871 | 878 | 8,700 | 878 |
| 2022-08-03 | 863 | 874 | 863 | 874 | 7,600 | 874 |
| 2022-08-02 | 863 | 869 | 859 | 862 | 7,500 | 862 |
| 2022-08-01 | 845 | 859 | 841 | 859 | 8,600 | 859 |
| 2022-07-29 | 843 | 843 | 837 | 839 | 4,700 | 839 |
| 2022-07-28 | 841 | 842 | 836 | 842 | 6,000 | 842 |
| 2022-07-27 | 842 | 842 | 832 | 841 | 4,000 | 841 |
| 2022-07-26 | 836 | 843 | 830 | 843 | 7,100 | 843 |
| 2022-07-25 | 836 | 838 | 830 | 836 | 5,500 | 836 |
| 2022-07-22 | 834 | 835 | 833 | 835 | 3,200 | 835 |
| 2022-07-21 | 831 | 834 | 823 | 834 | 25,600 | 834 |
| 2022-07-20 | 846 | 846 | 830 | 831 | 10,200 | 831 |
| 2022-07-19 | 838 | 853 | 811 | 824 | 29,100 | 824 |
| 2022-07-15 | 805 | 813 | 804 | 808 | 6,200 | 808 |
| 2022-07-14 | 805 | 809 | 798 | 804 | 5,500 | 804 |
| 2022-07-13 | 808 | 818 | 805 | 806 | 3,900 | 806 |
| 2022-07-12 | 822 | 822 | 803 | 814 | 15,100 | 814 |
| 2022-07-11 | 823 | 824 | 816 | 817 | 3,900 | 817 |
| 2022-07-08 | 819 | 826 | 815 | 815 | 3,900 | 815 |
| 2022-07-07 | 823 | 823 | 813 | 822 | 2,800 | 822 |
| 2022-07-06 | 818 | 825 | 812 | 817 | 5,100 | 817 |
| 2022-07-05 | 822 | 828 | 815 | 816 | 6,800 | 816 |
| 2022-07-04 | 834 | 834 | 811 | 827 | 6,000 | 827 |
| 2022-07-01 | 834 | 834 | 810 | 823 | 4,200 | 823 |
| 2022-06-30 | 839 | 839 | 823 | 834 | 12,100 | 834 |
| 2022-06-29 | 820 | 824 | 820 | 824 | 3,400 | 824 |
| 2022-06-28 | 817 | 820 | 817 | 820 | 3,500 | 820 |
| 2022-06-27 | 820 | 820 | 814 | 814 | 4,200 | 814 |
| 2022-06-24 | 811 | 819 | 811 | 813 | 1,700 | 813 |
| 2022-06-23 | 827 | 827 | 799 | 818 | 10,700 | 818 |
| 2022-06-22 | 826 | 839 | 820 | 820 | 8,100 | 820 |
| 2022-06-21 | 838 | 838 | 820 | 834 | 2,600 | 834 |
| 2022-06-20 | 843 | 845 | 815 | 840 | 3,700 | 840 |
| 2022-06-17 | 828 | 838 | 807 | 828 | 10,700 | 828 |
| 2022-06-16 | 850 | 850 | 837 | 837 | 10,000 | 837 |
| 2022-06-15 | 828 | 845 | 828 | 845 | 3,100 | 845 |
| 2022-06-14 | 830 | 830 | 820 | 828 | 2,200 | 828 |
| 2022-06-13 | 843 | 853 | 828 | 831 | 5,400 | 831 |
| 2022-06-10 | 859 | 859 | 845 | 845 | 2,800 | 845 |
| 2022-06-09 | 860 | 860 | 852 | 859 | 1,700 | 859 |
| 2022-06-08 | 861 | 868 | 858 | 860 | 1,200 | 860 |
| 2022-06-07 | 854 | 875 | 844 | 861 | 8,300 | 861 |
| 2022-06-06 | 847 | 854 | 843 | 854 | 2,600 | 854 |
| 2022-06-03 | 846 | 850 | 836 | 850 | 3,100 | 850 |
| 2022-06-02 | 849 | 849 | 833 | 846 | 2,800 | 846 |
| 2022-06-01 | 848 | 855 | 846 | 846 | 900 | 846 |
| 2022-05-31 | 852 | 852 | 833 | 852 | 6,500 | 852 |
| 2022-05-30 | 833 | 858 | 833 | 850 | 2,700 | 850 |
| 2022-05-27 | 828 | 845 | 828 | 843 | 2,900 | 843 |
| 2022-05-26 | 831 | 839 | 811 | 828 | 8,900 | 828 |
| 2022-05-25 | 869 | 869 | 831 | 835 | 9,400 | 835 |
| 2022-05-24 | 869 | 880 | 861 | 880 | 3,600 | 880 |
| 2022-05-23 | 866 | 873 | 854 | 869 | 11,300 | 869 |
| 2022-05-20 | 853 | 858 | 843 | 858 | 3,200 | 858 |
| 2022-05-19 | 845 | 851 | 828 | 848 | 7,100 | 848 |
| 2022-05-18 | 835 | 854 | 835 | 850 | 6,700 | 850 |
| 2022-05-17 | 851 | 852 | 835 | 845 | 4,500 | 845 |
| 2022-05-16 | 866 | 866 | 828 | 851 | 13,900 | 851 |
| 2022-05-13 | 824 | 852 | 788 | 821 | 32,300 | 821 |
| 2022-05-12 | 745 | 861 | 730 | 812 | 89,600 | 812 |
| 2022-05-11 | 735 | 752 | 735 | 749 | 2,300 | 749 |
| 2022-05-10 | 732 | 744 | 730 | 744 | 5,300 | 744 |
| 2022-05-09 | 747 | 747 | 740 | 747 | 1,600 | 747 |
| 2022-05-06 | 747 | 761 | 745 | 746 | 2,900 | 746 |
| 2022-05-02 | 750 | 750 | 740 | 747 | 1,700 | 747 |
| 2022-04-28 | 733 | 745 | 733 | 745 | 400 | 745 |
| 2022-04-27 | 755 | 755 | 724 | 733 | 2,700 | 733 |
| 2022-04-26 | 744 | 757 | 744 | 757 | 1,300 | 757 |
| 2022-04-25 | 756 | 759 | 745 | 759 | 2,300 | 759 |
| 2022-04-22 | 762 | 762 | 754 | 758 | 2,000 | 758 |
| 2022-04-21 | 759 | 780 | 750 | 776 | 4,000 | 776 |
| 2022-04-20 | 759 | 766 | 758 | 759 | 1,100 | 759 |
| 2022-04-19 | 776 | 776 | 746 | 766 | 2,400 | 766 |
| 2022-04-18 | 798 | 798 | 777 | 785 | 10,800 | 785 |
| 2022-04-15 | 744 | 773 | 743 | 773 | 6,900 | 773 |
| 2022-04-14 | 750 | 750 | 741 | 747 | 1,400 | 747 |
| 2022-04-13 | 735 | 749 | 735 | 740 | 2,600 | 740 |
| 2022-04-12 | 745 | 750 | 732 | 734 | 3,500 | 734 |
| 2022-04-11 | 756 | 756 | 738 | 745 | 5,300 | 745 |
| 2022-04-08 | 753 | 753 | 744 | 751 | 2,300 | 751 |
| 2022-04-07 | 761 | 763 | 748 | 757 | 5,300 | 757 |
| 2022-04-06 | 761 | 761 | 761 | 761 | 700 | 761 |
| 2022-04-05 | 768 | 779 | 767 | 767 | 1,200 | 767 |
| 2022-04-04 | 769 | 771 | 756 | 762 | 5,700 | 762 |
| 2022-04-01 | 784 | 784 | 758 | 777 | 4,400 | 777 |
| 2022-03-31 | 772 | 785 | 766 | 785 | 1,500 | 785 |
| 2022-03-30 | 783 | 783 | 765 | 768 | 3,100 | 768 |
| 2022-03-29 | 780 | 799 | 773 | 774 | 5,700 | 774 |
| 2022-03-28 | 780 | 786 | 775 | 786 | 1,600 | 786 |
| 2022-03-25 | 786 | 786 | 776 | 779 | 6,000 | 779 |
| 2022-03-24 | 773 | 782 | 773 | 782 | 5,200 | 782 |
| 2022-03-23 | 793 | 793 | 767 | 785 | 2,800 | 785 |
| 2022-03-22 | 790 | 791 | 757 | 782 | 8,300 | 782 |
| 2022-03-18 | 779 | 800 | 778 | 790 | 2,400 | 790 |
| 2022-03-17 | 784 | 790 | 769 | 779 | 4,400 | 779 |
| 2022-03-16 | 767 | 797 | 749 | 784 | 23,900 | 784 |
| 2022-03-15 | 707 | 725 | 700 | 725 | 6,900 | 725 |
| 2022-03-14 | 692 | 743 | 692 | 700 | 21,000 | 700 |
| 2022-03-11 | 724 | 734 | 681 | 689 | 29,100 | 689 |
| 2022-03-10 | 730 | 736 | 722 | 726 | 8,700 | 726 |
| 2022-03-09 | 688 | 720 | 685 | 720 | 18,700 | 720 |
| 2022-03-08 | 718 | 718 | 687 | 694 | 49,900 | 694 |
| 2022-03-07 | 787 | 790 | 717 | 718 | 77,600 | 718 |
| 2022-03-04 | 782 | 798 | 778 | 787 | 5,900 | 787 |
| 2022-03-03 | 807 | 807 | 777 | 785 | 2,200 | 785 |
| 2022-03-02 | 795 | 795 | 778 | 790 | 3,500 | 790 |
| 2022-03-01 | 797 | 803 | 780 | 785 | 9,700 | 785 |
| 2022-02-28 | 797 | 797 | 790 | 796 | 1,700 | 796 |
| 2022-02-25 | 757 | 795 | 757 | 795 | 4,700 | 795 |
| 2022-02-24 | 759 | 764 | 741 | 755 | 13,400 | 755 |
| 2022-02-22 | 790 | 792 | 763 | 764 | 12,200 | 764 |
| 2022-02-21 | 794 | 794 | 787 | 787 | 2,100 | 787 |
| 2022-02-18 | 805 | 805 | 792 | 792 | 1,200 | 792 |
| 2022-02-17 | 788 | 808 | 787 | 805 | 11,800 | 805 |
| 2022-02-16 | 811 | 811 | 787 | 788 | 9,800 | 788 |
| 2022-02-15 | 793 | 799 | 787 | 797 | 6,700 | 797 |
| 2022-02-14 | 801 | 804 | 785 | 798 | 8,500 | 798 |
| 2022-02-10 | 800 | 817 | 787 | 800 | 11,800 | 800 |
| 2022-02-09 | 842 | 857 | 776 | 800 | 46,200 | 800 |
| 2022-02-08 | 841 | 855 | 838 | 838 | 4,200 | 838 |
| 2022-02-07 | 872 | 872 | 849 | 854 | 6,900 | 854 |
| 2022-02-04 | 876 | 881 | 870 | 877 | 2,300 | 877 |
| 2022-02-03 | 887 | 887 | 868 | 876 | 1,800 | 876 |
| 2022-02-02 | 850 | 889 | 850 | 887 | 8,200 | 887 |
| 2022-02-01 | 864 | 864 | 840 | 849 | 3,400 | 849 |
| 2022-01-31 | 820 | 855 | 820 | 855 | 9,800 | 855 |
| 2022-01-28 | 821 | 835 | 812 | 820 | 9,200 | 820 |
| 2022-01-27 | 852 | 852 | 820 | 821 | 15,700 | 821 |
| 2022-01-26 | 850 | 863 | 850 | 852 | 6,000 | 852 |
| 2022-01-25 | 882 | 882 | 845 | 852 | 10,100 | 852 |
| 2022-01-24 | 869 | 885 | 869 | 885 | 1,500 | 885 |
| 2022-01-21 | 852 | 878 | 850 | 874 | 4,800 | 874 |
| 2022-01-20 | 842 | 877 | 842 | 855 | 19,900 | 855 |
| 2022-01-19 | 877 | 891 | 852 | 857 | 31,200 | 857 |
| 2022-01-18 | 900 | 918 | 890 | 892 | 16,700 | 892 |
| 2022-01-17 | 930 | 930 | 901 | 904 | 10,300 | 904 |
| 2022-01-14 | 900 | 912 | 880 | 912 | 18,700 | 912 |
| 2022-01-13 | 944 | 944 | 912 | 915 | 10,800 | 915 |
| 2022-01-12 | 909 | 939 | 909 | 939 | 6,800 | 939 |
| 2022-01-11 | 897 | 906 | 893 | 904 | 10,000 | 904 |
| 2022-01-07 | 913 | 913 | 888 | 897 | 9,000 | 897 |
| 2022-01-06 | 912 | 923 | 907 | 913 | 6,300 | 913 |
| 2022-01-05 | 929 | 934 | 912 | 921 | 10,300 | 921 |
| 2022-01-04 | 950 | 950 | 922 | 938 | 18,000 | 938 |
分割・併合履歴 ： なし
