7831 (株)ウイルコホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 702 | 702 | 682 | 682 | 16,000 | 341 |
| 2005-12-29 | 671 | 702 | 671 | 702 | 111,000 | 351 |
| 2005-12-28 | 682 | 682 | 664 | 675 | 11,000 | 337.50 |
| 2005-12-27 | 650 | 685 | 650 | 685 | 69,000 | 342.50 |
| 2005-12-26 | 650 | 650 | 640 | 650 | 37,000 | 325 |
| 2005-12-22 | 675 | 681 | 655 | 655 | 11,000 | 327.50 |
| 2005-12-21 | 681 | 690 | 681 | 682 | 83,000 | 341 |
| 2005-12-20 | 660 | 690 | 650 | 682 | 108,000 | 341 |
| 2005-12-19 | 628 | 660 | 628 | 660 | 85,000 | 330 |
| 2005-12-16 | 628 | 628 | 616 | 618 | 31,000 | 309 |
| 2005-12-15 | 635 | 635 | 624 | 625 | 27,000 | 312.50 |
| 2005-12-14 | 626 | 642 | 625 | 635 | 104,000 | 317.50 |
| 2005-12-13 | 650 | 660 | 618 | 619 | 117,000 | 309.50 |
| 2005-12-12 | 668 | 670 | 644 | 651 | 65,000 | 325.50 |
| 2005-12-09 | 659 | 668 | 659 | 660 | 8,000 | 330 |
| 2005-12-08 | 665 | 669 | 658 | 658 | 22,000 | 329 |
| 2005-12-07 | 675 | 675 | 667 | 670 | 32,000 | 335 |
| 2005-12-06 | 675 | 677 | 673 | 675 | 22,000 | 337.50 |
| 2005-12-05 | 675 | 677 | 674 | 675 | 12,000 | 337.50 |
| 2005-12-02 | 679 | 679 | 674 | 677 | 25,000 | 338.50 |
| 2005-12-01 | 674 | 690 | 673 | 680 | 40,000 | 340 |
| 2005-11-30 | 682 | 682 | 675 | 676 | 16,000 | 338 |
| 2005-11-29 | 677 | 682 | 673 | 680 | 28,000 | 340 |
| 2005-11-28 | 666 | 677 | 665 | 677 | 17,000 | 338.50 |
| 2005-11-25 | 665 | 670 | 665 | 665 | 9,000 | 332.50 |
| 2005-11-24 | 665 | 670 | 663 | 670 | 33,000 | 335 |
| 2005-11-22 | 674 | 674 | 662 | 662 | 22,000 | 331 |
| 2005-11-21 | 671 | 672 | 666 | 671 | 16,000 | 335.50 |
| 2005-11-18 | 669 | 673 | 666 | 667 | 24,000 | 333.50 |
| 2005-11-17 | 680 | 680 | 666 | 666 | 35,000 | 333 |
| 2005-11-16 | 677 | 680 | 676 | 680 | 26,000 | 340 |
| 2005-11-15 | 685 | 685 | 680 | 680 | 22,000 | 340 |
| 2005-11-14 | 681 | 682 | 680 | 680 | 46,000 | 340 |
| 2005-11-11 | 680 | 687 | 680 | 680 | 63,000 | 340 |
| 2005-11-10 | 681 | 682 | 680 | 682 | 33,000 | 341 |
| 2005-11-09 | 680 | 681 | 680 | 680 | 31,000 | 340 |
| 2005-11-08 | 680 | 680 | 675 | 680 | 28,000 | 340 |
| 2005-11-07 | 681 | 683 | 673 | 683 | 71,000 | 341.50 |
| 2005-11-04 | 680 | 680 | 672 | 680 | 67,000 | 340 |
| 2005-11-02 | 680 | 680 | 671 | 680 | 54,000 | 340 |
| 2005-11-01 | 681 | 682 | 680 | 682 | 23,000 | 341 |
| 2005-10-31 | 681 | 690 | 680 | 681 | 58,000 | 340.50 |
| 2005-10-28 | 682 | 686 | 676 | 686 | 42,000 | 343 |
| 2005-10-27 | 680 | 688 | 679 | 681 | 54,000 | 340.50 |
| 2005-10-26 | 662 | 680 | 662 | 680 | 85,000 | 340 |
| 2005-10-25 | 661 | 678 | 658 | 669 | 86,000 | 334.50 |
| 2005-10-24 | 676 | 678 | 660 | 660 | 118,000 | 330 |
| 2005-10-21 | 689 | 695 | 673 | 678 | 228,000 | 339 |
| 2005-10-20 | 710 | 715 | 691 | 693 | 606,000 | 346.50 |
| 2005-10-19 | 721 | 744 | 688 | 708 | 4,092,000 | 354 |
分割・併合履歴 ： [2006-03-27]1株→2株
