7831 (株)ウイルコホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200 | 208 | 200 | 208 | 15,000 | 208 |
| 2006-12-28 | 198 | 205 | 196 | 205 | 6,000 | 205 |
| 2006-12-27 | 201 | 202 | 198 | 202 | 8,000 | 202 |
| 2006-12-25 | 200 | 210 | 199 | 210 | 23,000 | 210 |
| 2006-12-22 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 2006-12-21 | 200 | 207 | 200 | 205 | 16,000 | 205 |
| 2006-12-19 | 203 | 203 | 199 | 199 | 27,000 | 199 |
| 2006-12-18 | 208 | 208 | 203 | 203 | 6,000 | 203 |
| 2006-12-15 | 215 | 215 | 208 | 208 | 14,000 | 208 |
| 2006-12-14 | 209 | 214 | 208 | 208 | 37,000 | 208 |
| 2006-12-13 | 205 | 209 | 204 | 209 | 8,000 | 209 |
| 2006-12-12 | 203 | 210 | 203 | 204 | 18,000 | 204 |
| 2006-12-11 | 201 | 207 | 201 | 205 | 4,000 | 205 |
| 2006-12-08 | 195 | 210 | 195 | 210 | 16,000 | 210 |
| 2006-12-07 | 195 | 201 | 195 | 201 | 9,000 | 201 |
| 2006-12-06 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2006-12-04 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2006-12-01 | 209 | 211 | 209 | 211 | 5,000 | 211 |
| 2006-11-30 | 205 | 209 | 203 | 209 | 11,000 | 209 |
| 2006-11-29 | 192 | 206 | 192 | 206 | 13,000 | 206 |
| 2006-11-28 | 195 | 202 | 195 | 200 | 5,000 | 200 |
| 2006-11-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2006-11-24 | 192 | 200 | 192 | 200 | 8,000 | 200 |
| 2006-11-22 | 182 | 192 | 182 | 192 | 7,000 | 192 |
| 2006-11-21 | 180 | 185 | 180 | 185 | 6,000 | 185 |
| 2006-11-20 | 191 | 191 | 181 | 185 | 5,000 | 185 |
| 2006-11-17 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-11-16 | 201 | 210 | 201 | 210 | 8,000 | 210 |
| 2006-11-15 | 199 | 209 | 199 | 209 | 15,000 | 209 |
| 2006-11-14 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2006-11-13 | 199 | 204 | 199 | 204 | 4,000 | 204 |
| 2006-11-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2006-11-09 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2006-11-08 | 208 | 210 | 208 | 210 | 2,000 | 210 |
| 2006-11-07 | 206 | 215 | 205 | 209 | 11,000 | 209 |
| 2006-11-06 | 216 | 216 | 211 | 211 | 11,000 | 211 |
| 2006-11-02 | 212 | 220 | 208 | 220 | 63,000 | 220 |
| 2006-11-01 | 211 | 211 | 201 | 211 | 51,000 | 211 |
| 2006-10-31 | 197 | 216 | 195 | 216 | 38,000 | 216 |
| 2006-10-30 | 203 | 203 | 195 | 197 | 31,000 | 197 |
| 2006-10-27 | 215 | 219 | 206 | 210 | 63,000 | 210 |
| 2006-10-26 | 218 | 228 | 205 | 216 | 174,000 | 216 |
| 2006-10-25 | 240 | 243 | 240 | 242 | 105,000 | 242 |
| 2006-10-24 | 231 | 238 | 229 | 238 | 119,000 | 238 |
| 2006-10-23 | 225 | 230 | 220 | 230 | 89,000 | 230 |
| 2006-10-20 | 213 | 220 | 213 | 220 | 95,000 | 220 |
| 2006-10-19 | 210 | 214 | 210 | 213 | 51,000 | 213 |
| 2006-10-18 | 207 | 208 | 205 | 208 | 22,000 | 208 |
| 2006-10-17 | 206 | 210 | 205 | 207 | 19,000 | 207 |
| 2006-10-16 | 204 | 210 | 203 | 204 | 92,000 | 204 |
| 2006-10-13 | 199 | 204 | 199 | 203 | 39,000 | 203 |
| 2006-10-12 | 195 | 198 | 192 | 198 | 27,000 | 198 |
| 2006-10-11 | 199 | 199 | 195 | 195 | 31,000 | 195 |
| 2006-10-10 | 196 | 198 | 194 | 197 | 42,000 | 197 |
| 2006-10-06 | 204 | 204 | 197 | 197 | 51,000 | 197 |
| 2006-10-05 | 206 | 206 | 201 | 204 | 26,000 | 204 |
| 2006-10-04 | 209 | 209 | 200 | 202 | 58,000 | 202 |
| 2006-10-03 | 206 | 207 | 198 | 207 | 82,000 | 207 |
| 2006-10-02 | 195 | 206 | 195 | 206 | 157,000 | 206 |
| 2006-09-29 | 186 | 191 | 185 | 190 | 122,000 | 190 |
| 2006-09-28 | 182 | 183 | 180 | 182 | 36,000 | 182 |
| 2006-09-27 | 174 | 184 | 172 | 175 | 72,000 | 175 |
| 2006-09-26 | 170 | 172 | 170 | 172 | 22,000 | 172 |
| 2006-09-25 | 169 | 171 | 168 | 171 | 19,000 | 171 |
| 2006-09-22 | 167 | 175 | 167 | 170 | 36,000 | 170 |
| 2006-09-21 | 170 | 171 | 169 | 171 | 45,000 | 171 |
| 2006-09-20 | 177 | 177 | 171 | 173 | 96,000 | 173 |
| 2006-09-19 | 186 | 186 | 178 | 178 | 59,000 | 178 |
| 2006-09-15 | 185 | 187 | 179 | 185 | 75,000 | 185 |
| 2006-09-14 | 184 | 187 | 184 | 184 | 21,000 | 184 |
| 2006-09-13 | 187 | 189 | 185 | 187 | 56,000 | 187 |
| 2006-09-12 | 184 | 188 | 184 | 187 | 60,000 | 187 |
| 2006-09-11 | 190 | 190 | 185 | 187 | 85,000 | 187 |
| 2006-09-08 | 185 | 191 | 185 | 191 | 103,000 | 191 |
| 2006-09-07 | 190 | 191 | 185 | 190 | 227,000 | 190 |
| 2006-09-06 | 184 | 187 | 174 | 187 | 1,014,000 | 187 |
| 2006-09-05 | 208 | 208 | 200 | 203 | 316,000 | 203 |
| 2006-09-04 | 213 | 213 | 200 | 208 | 356,000 | 208 |
| 2006-09-01 | 215 | 218 | 215 | 218 | 12,000 | 218 |
| 2006-08-31 | 217 | 218 | 212 | 218 | 44,000 | 218 |
| 2006-08-30 | 212 | 212 | 209 | 209 | 8,000 | 209 |
| 2006-08-29 | 212 | 212 | 209 | 209 | 35,000 | 209 |
| 2006-08-28 | 214 | 218 | 212 | 212 | 27,000 | 212 |
| 2006-08-25 | 218 | 223 | 212 | 213 | 149,000 | 213 |
| 2006-08-24 | 218 | 219 | 214 | 217 | 71,000 | 217 |
| 2006-08-23 | 213 | 217 | 210 | 217 | 61,000 | 217 |
| 2006-08-22 | 214 | 215 | 210 | 210 | 77,000 | 210 |
| 2006-08-21 | 212 | 215 | 209 | 211 | 55,000 | 211 |
| 2006-08-18 | 210 | 220 | 209 | 209 | 174,000 | 209 |
| 2006-08-17 | 201 | 211 | 201 | 211 | 210,000 | 211 |
| 2006-08-16 | 200 | 203 | 199 | 200 | 228,000 | 200 |
| 2006-08-15 | 207 | 207 | 200 | 201 | 215,000 | 201 |
| 2006-08-14 | 217 | 217 | 202 | 206 | 156,000 | 206 |
| 2006-08-11 | 240 | 240 | 222 | 223 | 33,000 | 223 |
| 2006-08-10 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2006-08-09 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 2006-08-08 | 247 | 248 | 243 | 245 | 4,000 | 245 |
| 2006-08-07 | 244 | 244 | 240 | 240 | 12,000 | 240 |
| 2006-08-04 | 237 | 245 | 236 | 245 | 9,000 | 245 |
| 2006-08-03 | 233 | 233 | 230 | 232 | 6,000 | 232 |
| 2006-08-02 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2006-08-01 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2006-07-31 | 235 | 235 | 225 | 235 | 11,000 | 235 |
| 2006-07-28 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2006-07-27 | 226 | 226 | 220 | 225 | 18,000 | 225 |
| 2006-07-26 | 230 | 230 | 216 | 216 | 14,000 | 216 |
| 2006-07-25 | 223 | 226 | 223 | 226 | 3,000 | 226 |
| 2006-07-24 | 230 | 230 | 212 | 221 | 32,000 | 221 |
| 2006-07-21 | 230 | 240 | 230 | 240 | 20,000 | 240 |
| 2006-07-20 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 2006-07-19 | 250 | 251 | 249 | 250 | 31,000 | 250 |
| 2006-07-18 | 250 | 258 | 245 | 250 | 26,000 | 250 |
| 2006-07-14 | 265 | 265 | 249 | 250 | 34,000 | 250 |
| 2006-07-13 | 257 | 270 | 250 | 270 | 28,000 | 270 |
| 2006-07-12 | 280 | 280 | 260 | 260 | 33,000 | 260 |
| 2006-07-11 | 277 | 320 | 277 | 282 | 169,000 | 282 |
| 2006-07-10 | 251 | 275 | 249 | 275 | 59,000 | 275 |
| 2006-07-07 | 241 | 250 | 241 | 246 | 20,000 | 246 |
| 2006-07-06 | 255 | 258 | 246 | 246 | 51,000 | 246 |
| 2006-07-05 | 259 | 260 | 254 | 255 | 32,000 | 255 |
| 2006-07-04 | 254 | 260 | 250 | 259 | 59,000 | 259 |
| 2006-07-03 | 259 | 259 | 250 | 254 | 47,000 | 254 |
| 2006-06-30 | 250 | 254 | 245 | 254 | 93,000 | 254 |
| 2006-06-29 | 240 | 247 | 238 | 247 | 60,000 | 247 |
| 2006-06-28 | 239 | 239 | 236 | 238 | 20,000 | 238 |
| 2006-06-27 | 238 | 238 | 230 | 234 | 34,000 | 234 |
| 2006-06-26 | 240 | 245 | 228 | 235 | 128,000 | 235 |
| 2006-06-23 | 259 | 259 | 240 | 240 | 157,000 | 240 |
| 2006-06-22 | 255 | 258 | 222 | 229 | 218,000 | 229 |
| 2006-06-21 | 244 | 258 | 240 | 240 | 121,000 | 240 |
| 2006-06-20 | 258 | 258 | 244 | 245 | 25,000 | 245 |
| 2006-06-19 | 270 | 270 | 258 | 260 | 28,000 | 260 |
| 2006-06-16 | 270 | 273 | 264 | 268 | 25,000 | 268 |
| 2006-06-15 | 267 | 282 | 260 | 265 | 53,000 | 265 |
| 2006-06-14 | 281 | 281 | 256 | 260 | 93,000 | 260 |
| 2006-06-13 | 307 | 307 | 281 | 281 | 15,000 | 281 |
| 2006-06-09 | 313 | 313 | 311 | 311 | 4,000 | 311 |
| 2006-06-07 | 300 | 314 | 300 | 314 | 5,000 | 314 |
| 2006-06-06 | 301 | 301 | 290 | 290 | 13,000 | 290 |
| 2006-06-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-06-02 | 320 | 320 | 310 | 310 | 9,000 | 310 |
| 2006-06-01 | 322 | 322 | 320 | 320 | 10,000 | 320 |
| 2006-05-31 | 321 | 335 | 320 | 335 | 9,000 | 335 |
| 2006-05-30 | 330 | 330 | 320 | 329 | 5,000 | 329 |
| 2006-05-26 | 321 | 328 | 320 | 325 | 6,000 | 325 |
| 2006-05-25 | 323 | 323 | 320 | 320 | 13,000 | 320 |
| 2006-05-24 | 337 | 337 | 335 | 335 | 10,000 | 335 |
| 2006-05-23 | 341 | 341 | 321 | 321 | 8,000 | 321 |
| 2006-05-22 | 343 | 343 | 340 | 340 | 8,000 | 340 |
| 2006-05-19 | 329 | 343 | 325 | 343 | 24,000 | 343 |
| 2006-05-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-05-17 | 336 | 336 | 326 | 326 | 9,000 | 326 |
| 2006-05-16 | 343 | 343 | 338 | 338 | 7,000 | 338 |
| 2006-05-15 | 344 | 346 | 330 | 340 | 15,000 | 340 |
| 2006-05-12 | 330 | 330 | 320 | 325 | 19,000 | 325 |
| 2006-05-11 | 336 | 336 | 329 | 335 | 33,000 | 335 |
| 2006-05-09 | 345 | 345 | 343 | 343 | 11,000 | 343 |
| 2006-05-08 | 352 | 352 | 345 | 345 | 13,000 | 345 |
| 2006-05-02 | 345 | 354 | 345 | 345 | 7,000 | 345 |
| 2006-05-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-04-28 | 355 | 359 | 355 | 359 | 18,000 | 359 |
| 2006-04-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-04-26 | 350 | 350 | 343 | 348 | 9,000 | 348 |
| 2006-04-25 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2006-04-24 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2006-04-21 | 360 | 360 | 350 | 358 | 19,000 | 358 |
| 2006-04-20 | 350 | 361 | 350 | 361 | 10,000 | 361 |
| 2006-04-19 | 361 | 362 | 350 | 352 | 33,000 | 352 |
| 2006-04-18 | 336 | 363 | 336 | 363 | 37,000 | 363 |
| 2006-04-17 | 351 | 352 | 345 | 350 | 60,000 | 350 |
| 2006-04-14 | 370 | 370 | 360 | 369 | 66,000 | 369 |
| 2006-04-13 | 360 | 366 | 360 | 365 | 31,000 | 365 |
| 2006-04-12 | 360 | 362 | 360 | 362 | 15,000 | 362 |
| 2006-04-11 | 357 | 360 | 355 | 355 | 19,000 | 355 |
| 2006-04-10 | 357 | 357 | 354 | 357 | 8,000 | 357 |
| 2006-04-07 | 359 | 359 | 353 | 358 | 4,000 | 358 |
| 2006-04-06 | 361 | 361 | 359 | 359 | 8,000 | 359 |
| 2006-04-05 | 370 | 370 | 361 | 363 | 25,000 | 363 |
| 2006-04-04 | 370 | 371 | 366 | 370 | 32,000 | 370 |
| 2006-04-03 | 372 | 372 | 372 | 372 | 7,000 | 372 |
| 2006-03-31 | 369 | 371 | 358 | 371 | 59,000 | 371 |
| 2006-03-30 | 372 | 372 | 361 | 361 | 11,000 | 361 |
| 2006-03-29 | 361 | 370 | 361 | 370 | 57,000 | 370 |
| 2006-03-28 | 361 | 364 | 356 | 361 | 37,000 | 361 |
| 2006-03-27 | 343 | 355 | 340 | 355 | 30,000 | 355 |
| 2006-03-24 | 701 | 715 | 701 | 715 | 22,000 | 357.50 |
| 2006-03-23 | 705 | 706 | 700 | 700 | 19,000 | 350 |
| 2006-03-22 | 690 | 700 | 663 | 700 | 15,000 | 350 |
| 2006-03-20 | 720 | 720 | 702 | 702 | 9,000 | 351 |
| 2006-03-17 | 705 | 711 | 705 | 711 | 24,000 | 355.50 |
| 2006-03-16 | 704 | 705 | 700 | 705 | 22,000 | 352.50 |
| 2006-03-15 | 699 | 700 | 690 | 695 | 30,000 | 347.50 |
| 2006-03-14 | 695 | 699 | 685 | 685 | 66,000 | 342.50 |
| 2006-03-13 | 680 | 680 | 660 | 680 | 52,000 | 340 |
| 2006-03-09 | 685 | 685 | 678 | 678 | 3,000 | 339 |
| 2006-03-07 | 678 | 680 | 678 | 678 | 4,000 | 339 |
| 2006-03-06 | 685 | 688 | 680 | 688 | 14,000 | 344 |
| 2006-03-03 | 681 | 682 | 680 | 680 | 12,000 | 340 |
| 2006-03-02 | 670 | 670 | 661 | 661 | 10,000 | 330.50 |
| 2006-03-01 | 675 | 675 | 670 | 670 | 17,000 | 335 |
| 2006-02-27 | 676 | 677 | 675 | 675 | 7,000 | 337.50 |
| 2006-02-24 | 680 | 690 | 672 | 672 | 4,000 | 336 |
| 2006-02-23 | 695 | 695 | 661 | 691 | 19,000 | 345.50 |
| 2006-02-22 | 635 | 650 | 633 | 633 | 3,000 | 316.50 |
| 2006-02-21 | 620 | 640 | 620 | 635 | 10,000 | 317.50 |
| 2006-02-20 | 655 | 655 | 650 | 650 | 6,000 | 325 |
| 2006-02-17 | 660 | 660 | 651 | 651 | 2,000 | 325.50 |
| 2006-02-15 | 700 | 703 | 700 | 703 | 11,000 | 351.50 |
| 2006-02-14 | 660 | 670 | 650 | 670 | 11,000 | 335 |
| 2006-02-13 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2006-02-10 | 675 | 675 | 670 | 670 | 60,000 | 335 |
| 2006-02-09 | 678 | 678 | 675 | 675 | 3,000 | 337.50 |
| 2006-02-08 | 679 | 679 | 679 | 679 | 5,000 | 339.50 |
| 2006-02-07 | 700 | 700 | 685 | 685 | 5,000 | 342.50 |
| 2006-02-06 | 685 | 700 | 685 | 700 | 26,000 | 350 |
| 2006-02-03 | 689 | 690 | 684 | 684 | 3,000 | 342 |
| 2006-02-02 | 685 | 690 | 684 | 690 | 5,000 | 345 |
| 2006-02-01 | 695 | 695 | 683 | 683 | 8,000 | 341.50 |
| 2006-01-31 | 698 | 698 | 682 | 690 | 16,000 | 345 |
| 2006-01-30 | 688 | 690 | 685 | 688 | 17,000 | 344 |
| 2006-01-27 | 688 | 688 | 680 | 680 | 4,000 | 340 |
| 2006-01-26 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2006-01-25 | 701 | 705 | 700 | 700 | 4,000 | 350 |
| 2006-01-24 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 2006-01-23 | 698 | 698 | 680 | 680 | 13,000 | 340 |
| 2006-01-20 | 704 | 705 | 680 | 699 | 23,000 | 349.50 |
| 2006-01-19 | 660 | 700 | 660 | 700 | 19,000 | 350 |
| 2006-01-18 | 675 | 675 | 652 | 660 | 37,000 | 330 |
| 2006-01-17 | 709 | 709 | 690 | 690 | 49,000 | 345 |
| 2006-01-16 | 717 | 717 | 707 | 710 | 47,000 | 355 |
| 2006-01-13 | 732 | 732 | 717 | 717 | 26,000 | 358.50 |
| 2006-01-12 | 720 | 730 | 720 | 730 | 17,000 | 365 |
| 2006-01-11 | 735 | 735 | 713 | 713 | 21,000 | 356.50 |
| 2006-01-10 | 740 | 740 | 725 | 730 | 34,000 | 365 |
| 2006-01-06 | 720 | 729 | 716 | 720 | 41,000 | 360 |
| 2006-01-05 | 692 | 739 | 692 | 739 | 131,000 | 369.50 |
| 2006-01-04 | 698 | 698 | 690 | 692 | 6,000 | 346 |
分割・併合履歴 ： [2006-03-27]1株→2株
