7831 (株)ウイルコホールディングス 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 |
---|---|---|---|---|---|---|
2022-05-13 | 149 | 149 | 147 | 149 | 9,100 | 149 |
2022-05-12 | 145 | 150 | 145 | 148 | 43,900 | 148 |
2022-05-11 | 146 | 148 | 146 | 148 | 6,900 | 148 |
2022-05-10 | 146 | 148 | 146 | 147 | 46,000 | 147 |
2022-05-09 | 148 | 149 | 147 | 149 | 21,700 | 149 |
2022-05-06 | 146 | 150 | 146 | 150 | 121,600 | 150 |
2022-05-02 | 148 | 150 | 147 | 150 | 20,300 | 150 |
2022-04-28 | 149 | 151 | 147 | 149 | 322,900 | 149 |
2022-04-27 | 148 | 150 | 146 | 150 | 6,600 | 150 |
2022-04-26 | 150 | 150 | 149 | 149 | 18,400 | 149 |
2022-04-25 | 149 | 149 | 146 | 147 | 116,400 | 147 |
2022-04-22 | 149 | 150 | 148 | 149 | 79,500 | 149 |
2022-04-21 | 151 | 152 | 149 | 150 | 43,900 | 150 |
2022-04-20 | 153 | 153 | 151 | 152 | 21,300 | 152 |
2022-04-19 | 152 | 154 | 150 | 153 | 31,200 | 153 |
2022-04-18 | 151 | 152 | 150 | 152 | 47,900 | 152 |
2022-04-15 | 151 | 152 | 149 | 152 | 10,500 | 152 |
2022-04-14 | 152 | 154 | 150 | 152 | 48,800 | 152 |
2022-04-13 | 151 | 154 | 151 | 152 | 27,500 | 152 |
2022-04-12 | 148 | 153 | 148 | 152 | 56,900 | 152 |
2022-04-11 | 152 | 154 | 148 | 150 | 65,300 | 150 |
2022-04-08 | 151 | 154 | 150 | 152 | 74,800 | 152 |
2022-04-07 | 151 | 154 | 151 | 153 | 56,500 | 153 |
2022-04-06 | 153 | 155 | 152 | 152 | 32,300 | 152 |
2022-04-05 | 154 | 156 | 153 | 154 | 35,700 | 154 |
2022-04-04 | 152 | 155 | 152 | 153 | 18,100 | 153 |
2022-04-01 | 151 | 154 | 151 | 152 | 36,800 | 152 |
2022-03-31 | 153 | 154 | 152 | 154 | 15,700 | 154 |
2022-03-30 | 153 | 154 | 152 | 154 | 11,400 | 154 |
2022-03-29 | 151 | 153 | 150 | 152 | 113,800 | 152 |
2022-03-28 | 156 | 156 | 150 | 150 | 225,000 | 150 |
2022-03-25 | 156 | 156 | 151 | 153 | 154,500 | 153 |
2022-03-24 | 151 | 156 | 149 | 156 | 103,300 | 156 |
2022-03-23 | 152 | 153 | 150 | 152 | 24,800 | 152 |
2022-03-22 | 150 | 152 | 150 | 152 | 23,100 | 152 |
2022-03-18 | 150 | 151 | 149 | 149 | 47,900 | 149 |
2022-03-17 | 148 | 151 | 148 | 150 | 44,100 | 150 |
2022-03-16 | 147 | 148 | 145 | 148 | 44,400 | 148 |
2022-03-15 | 144 | 148 | 144 | 146 | 77,300 | 146 |
2022-03-14 | 147 | 150 | 147 | 147 | 64,100 | 147 |
2022-03-11 | 150 | 150 | 147 | 148 | 25,400 | 148 |
2022-03-10 | 147 | 151 | 147 | 150 | 37,900 | 150 |
2022-03-09 | 146 | 148 | 145 | 146 | 56,000 | 146 |
2022-03-08 | 152 | 152 | 147 | 147 | 48,300 | 147 |
2022-03-07 | 147 | 151 | 147 | 150 | 61,800 | 150 |
2022-03-04 | 156 | 156 | 151 | 151 | 29,800 | 151 |
2022-03-03 | 155 | 157 | 154 | 156 | 17,100 | 156 |
2022-03-02 | 156 | 158 | 153 | 153 | 77,400 | 153 |
2022-03-01 | 154 | 157 | 153 | 157 | 45,100 | 157 |
2022-02-28 | 152 | 154 | 152 | 154 | 77,100 | 154 |
2022-02-25 | 152 | 152 | 149 | 151 | 41,100 | 151 |
2022-02-24 | 152 | 153 | 145 | 148 | 93,800 | 148 |
2022-02-22 | 151 | 155 | 150 | 154 | 40,600 | 154 |
2022-02-21 | 150 | 154 | 150 | 152 | 45,600 | 152 |
2022-02-18 | 150 | 154 | 150 | 152 | 64,100 | 152 |
2022-02-17 | 152 | 154 | 151 | 152 | 31,200 | 152 |
2022-02-16 | 152 | 154 | 150 | 151 | 30,700 | 151 |
2022-02-15 | 154 | 154 | 152 | 153 | 21,600 | 153 |
2022-02-14 | 151 | 155 | 150 | 155 | 34,400 | 155 |
2022-02-10 | 154 | 155 | 153 | 154 | 20,500 | 154 |
2022-02-09 | 153 | 154 | 151 | 154 | 19,600 | 154 |
2022-02-08 | 151 | 153 | 151 | 153 | 18,200 | 153 |
2022-02-07 | 152 | 153 | 151 | 151 | 51,200 | 151 |
2022-02-04 | 152 | 153 | 146 | 152 | 46,600 | 152 |
2022-02-03 | 149 | 152 | 149 | 152 | 26,700 | 152 |
2022-02-02 | 146 | 150 | 146 | 149 | 48,300 | 149 |
2022-02-01 | 150 | 150 | 145 | 145 | 72,500 | 145 |
2022-01-31 | 148 | 150 | 147 | 150 | 22,800 | 150 |
2022-01-28 | 144 | 147 | 142 | 147 | 102,700 | 147 |
2022-01-27 | 149 | 152 | 143 | 143 | 86,300 | 143 |
2022-01-26 | 145 | 158 | 145 | 152 | 122,700 | 152 |
2022-01-25 | 148 | 150 | 145 | 150 | 51,200 | 150 |
2022-01-24 | 147 | 149 | 145 | 149 | 23,800 | 149 |
2022-01-21 | 146 | 148 | 143 | 148 | 46,800 | 148 |
2022-01-20 | 147 | 147 | 142 | 147 | 53,800 | 147 |
2022-01-19 | 148 | 149 | 145 | 147 | 118,700 | 147 |
2022-01-18 | 150 | 150 | 148 | 150 | 13,000 | 150 |
2022-01-17 | 151 | 151 | 149 | 150 | 14,500 | 150 |
2022-01-14 | 152 | 152 | 148 | 151 | 76,400 | 151 |
2022-01-13 | 150 | 153 | 150 | 152 | 45,100 | 152 |
2022-01-12 | 150 | 154 | 150 | 154 | 20,000 | 154 |
2022-01-11 | 147 | 153 | 147 | 153 | 28,600 | 153 |
2022-01-07 | 151 | 153 | 145 | 150 | 123,300 | 150 |
2022-01-06 | 152 | 153 | 151 | 153 | 25,900 | 153 |
2022-01-05 | 153 | 155 | 152 | 154 | 24,700 | 154 |
2022-01-04 | 153 | 156 | 153 | 154 | 30,600 | 154 |
分割・併合履歴 : [2006-03-27]1株→2株