7831 (株)ウイルコホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 128 | 138 | 128 | 138 | 8,000 | 138 |
| 2007-12-27 | 126 | 128 | 125 | 128 | 17,000 | 128 |
| 2007-12-26 | 126 | 127 | 125 | 125 | 15,000 | 125 |
| 2007-12-25 | 126 | 128 | 126 | 127 | 10,000 | 127 |
| 2007-12-21 | 136 | 136 | 126 | 126 | 17,000 | 126 |
| 2007-12-20 | 136 | 136 | 132 | 132 | 9,000 | 132 |
| 2007-12-19 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2007-12-18 | 135 | 135 | 134 | 135 | 7,000 | 135 |
| 2007-12-17 | 138 | 138 | 134 | 134 | 11,000 | 134 |
| 2007-12-14 | 150 | 150 | 135 | 135 | 41,000 | 135 |
| 2007-12-13 | 153 | 153 | 139 | 140 | 28,000 | 140 |
| 2007-12-12 | 160 | 160 | 149 | 150 | 15,000 | 150 |
| 2007-12-11 | 154 | 158 | 149 | 150 | 55,000 | 150 |
| 2007-12-10 | 141 | 161 | 140 | 151 | 61,000 | 151 |
| 2007-12-07 | 140 | 143 | 138 | 139 | 20,000 | 139 |
| 2007-12-06 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2007-12-05 | 133 | 140 | 133 | 140 | 18,000 | 140 |
| 2007-12-04 | 136 | 137 | 133 | 133 | 24,000 | 133 |
| 2007-12-03 | 137 | 137 | 135 | 135 | 6,000 | 135 |
| 2007-11-30 | 137 | 138 | 133 | 134 | 20,000 | 134 |
| 2007-11-29 | 135 | 137 | 135 | 136 | 10,000 | 136 |
| 2007-11-28 | 141 | 141 | 135 | 135 | 29,000 | 135 |
| 2007-11-27 | 135 | 139 | 135 | 139 | 23,000 | 139 |
| 2007-11-26 | 149 | 149 | 135 | 137 | 93,000 | 137 |
| 2007-11-22 | 150 | 154 | 149 | 149 | 59,000 | 149 |
| 2007-11-21 | 160 | 160 | 158 | 159 | 46,000 | 159 |
| 2007-11-20 | 170 | 170 | 167 | 170 | 13,000 | 170 |
| 2007-11-19 | 174 | 174 | 169 | 169 | 3,000 | 169 |
| 2007-11-16 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 2007-11-15 | 170 | 175 | 170 | 175 | 21,000 | 175 |
| 2007-11-14 | 165 | 166 | 165 | 166 | 6,000 | 166 |
| 2007-11-13 | 164 | 164 | 160 | 160 | 3,000 | 160 |
| 2007-11-12 | 157 | 160 | 150 | 159 | 22,000 | 159 |
| 2007-11-09 | 163 | 169 | 162 | 165 | 12,000 | 165 |
| 2007-11-08 | 166 | 166 | 164 | 164 | 7,000 | 164 |
| 2007-11-07 | 170 | 170 | 166 | 166 | 12,000 | 166 |
| 2007-11-06 | 165 | 171 | 165 | 166 | 16,000 | 166 |
| 2007-11-05 | 174 | 174 | 164 | 164 | 46,000 | 164 |
| 2007-11-02 | 176 | 176 | 175 | 175 | 15,000 | 175 |
| 2007-11-01 | 180 | 180 | 177 | 177 | 21,000 | 177 |
| 2007-10-31 | 180 | 182 | 179 | 182 | 14,000 | 182 |
| 2007-10-30 | 185 | 185 | 179 | 181 | 21,000 | 181 |
| 2007-10-29 | 184 | 185 | 179 | 184 | 41,000 | 184 |
| 2007-10-26 | 180 | 183 | 173 | 183 | 91,000 | 183 |
| 2007-10-25 | 209 | 209 | 202 | 204 | 96,000 | 204 |
| 2007-10-24 | 208 | 209 | 206 | 209 | 20,000 | 209 |
| 2007-10-23 | 204 | 208 | 204 | 207 | 18,000 | 207 |
| 2007-10-22 | 202 | 204 | 201 | 204 | 20,000 | 204 |
| 2007-10-19 | 205 | 205 | 199 | 200 | 90,000 | 200 |
| 2007-10-18 | 208 | 210 | 207 | 210 | 13,000 | 210 |
| 2007-10-17 | 210 | 210 | 206 | 207 | 13,000 | 207 |
| 2007-10-16 | 206 | 209 | 206 | 206 | 9,000 | 206 |
| 2007-10-15 | 213 | 214 | 202 | 202 | 82,000 | 202 |
| 2007-10-12 | 211 | 213 | 211 | 213 | 30,000 | 213 |
| 2007-10-11 | 209 | 211 | 209 | 211 | 12,000 | 211 |
| 2007-10-10 | 210 | 210 | 206 | 209 | 16,000 | 209 |
| 2007-10-09 | 204 | 207 | 204 | 207 | 18,000 | 207 |
| 2007-10-05 | 200 | 202 | 200 | 202 | 7,000 | 202 |
| 2007-10-04 | 199 | 201 | 199 | 199 | 11,000 | 199 |
| 2007-10-03 | 201 | 201 | 195 | 195 | 66,000 | 195 |
| 2007-10-02 | 198 | 203 | 192 | 203 | 37,000 | 203 |
| 2007-10-01 | 200 | 200 | 189 | 189 | 30,000 | 189 |
| 2007-09-28 | 200 | 200 | 197 | 200 | 11,000 | 200 |
| 2007-09-27 | 195 | 199 | 195 | 198 | 17,000 | 198 |
| 2007-09-26 | 182 | 190 | 182 | 190 | 19,000 | 190 |
| 2007-09-25 | 183 | 185 | 183 | 185 | 9,000 | 185 |
| 2007-09-21 | 178 | 181 | 178 | 181 | 7,000 | 181 |
| 2007-09-20 | 180 | 180 | 174 | 174 | 54,000 | 174 |
| 2007-09-19 | 191 | 191 | 180 | 180 | 26,000 | 180 |
| 2007-09-18 | 187 | 190 | 187 | 190 | 16,000 | 190 |
| 2007-09-14 | 189 | 189 | 188 | 189 | 12,000 | 189 |
| 2007-09-13 | 179 | 182 | 178 | 179 | 15,000 | 179 |
| 2007-09-12 | 184 | 185 | 175 | 179 | 35,000 | 179 |
| 2007-09-11 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2007-09-10 | 188 | 188 | 185 | 185 | 5,000 | 185 |
| 2007-09-07 | 182 | 185 | 182 | 185 | 12,000 | 185 |
| 2007-09-06 | 180 | 181 | 180 | 181 | 5,000 | 181 |
| 2007-09-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2007-09-04 | 180 | 180 | 175 | 175 | 25,000 | 175 |
| 2007-09-03 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2007-08-31 | 182 | 182 | 175 | 177 | 41,000 | 177 |
| 2007-08-30 | 182 | 184 | 182 | 184 | 3,000 | 184 |
| 2007-08-29 | 180 | 182 | 180 | 182 | 3,000 | 182 |
| 2007-08-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2007-08-27 | 180 | 180 | 179 | 179 | 5,000 | 179 |
| 2007-08-24 | 174 | 179 | 174 | 179 | 3,000 | 179 |
| 2007-08-23 | 178 | 178 | 172 | 173 | 10,000 | 173 |
| 2007-08-22 | 161 | 178 | 155 | 178 | 18,000 | 178 |
| 2007-08-21 | 160 | 164 | 154 | 160 | 113,000 | 160 |
| 2007-08-20 | 170 | 175 | 170 | 173 | 9,000 | 173 |
| 2007-08-17 | 170 | 170 | 169 | 169 | 6,000 | 169 |
| 2007-08-16 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 2007-08-15 | 170 | 170 | 167 | 170 | 82,000 | 170 |
| 2007-08-14 | 182 | 182 | 174 | 174 | 34,000 | 174 |
| 2007-08-13 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2007-08-10 | 180 | 180 | 176 | 179 | 8,000 | 179 |
| 2007-08-09 | 190 | 190 | 180 | 180 | 32,000 | 180 |
| 2007-08-07 | 194 | 194 | 184 | 185 | 49,000 | 185 |
| 2007-08-06 | 199 | 199 | 194 | 194 | 14,000 | 194 |
| 2007-08-03 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2007-08-02 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2007-08-01 | 199 | 199 | 199 | 199 | 36,000 | 199 |
| 2007-07-31 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2007-07-30 | 194 | 201 | 194 | 200 | 5,000 | 200 |
| 2007-07-27 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2007-07-26 | 195 | 197 | 195 | 197 | 2,000 | 197 |
| 2007-07-25 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2007-07-24 | 201 | 201 | 192 | 199 | 16,000 | 199 |
| 2007-07-20 | 198 | 201 | 198 | 201 | 8,000 | 201 |
| 2007-07-19 | 200 | 203 | 200 | 201 | 4,000 | 201 |
| 2007-07-18 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2007-07-17 | 203 | 203 | 200 | 200 | 4,000 | 200 |
| 2007-07-13 | 203 | 203 | 199 | 199 | 14,000 | 199 |
| 2007-07-12 | 200 | 202 | 199 | 199 | 6,000 | 199 |
| 2007-07-11 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2007-07-10 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2007-07-09 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2007-07-06 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2007-07-05 | 200 | 200 | 199 | 199 | 2,000 | 199 |
| 2007-07-04 | 196 | 200 | 196 | 200 | 3,000 | 200 |
| 2007-07-03 | 202 | 203 | 200 | 200 | 4,000 | 200 |
| 2007-07-02 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2007-06-29 | 195 | 201 | 195 | 201 | 3,000 | 201 |
| 2007-06-28 | 201 | 201 | 196 | 196 | 2,000 | 196 |
| 2007-06-27 | 203 | 203 | 195 | 195 | 10,000 | 195 |
| 2007-06-26 | 200 | 203 | 200 | 203 | 9,000 | 203 |
| 2007-06-25 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 2007-06-22 | 201 | 201 | 197 | 197 | 2,000 | 197 |
| 2007-06-21 | 194 | 201 | 194 | 201 | 11,000 | 201 |
| 2007-06-19 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2007-06-18 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2007-06-15 | 202 | 203 | 195 | 195 | 14,000 | 195 |
| 2007-06-14 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2007-06-13 | 195 | 197 | 195 | 197 | 7,000 | 197 |
| 2007-06-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2007-06-11 | 195 | 196 | 191 | 194 | 12,000 | 194 |
| 2007-06-08 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2007-06-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-06-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2007-06-05 | 203 | 203 | 194 | 194 | 15,000 | 194 |
| 2007-06-04 | 197 | 203 | 195 | 203 | 11,000 | 203 |
| 2007-05-31 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2007-05-30 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2007-05-29 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2007-05-25 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 2007-05-23 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-05-22 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2007-05-21 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2007-05-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-05-16 | 197 | 197 | 194 | 194 | 2,000 | 194 |
| 2007-05-15 | 205 | 205 | 194 | 194 | 13,000 | 194 |
| 2007-05-14 | 192 | 195 | 192 | 195 | 3,000 | 195 |
| 2007-05-11 | 194 | 197 | 194 | 195 | 5,000 | 195 |
| 2007-05-10 | 194 | 194 | 190 | 190 | 8,000 | 190 |
| 2007-05-07 | 196 | 196 | 194 | 194 | 2,000 | 194 |
| 2007-05-01 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2007-04-27 | 193 | 202 | 193 | 202 | 10,000 | 202 |
| 2007-04-24 | 192 | 200 | 192 | 199 | 7,000 | 199 |
| 2007-04-23 | 190 | 199 | 188 | 199 | 28,000 | 199 |
| 2007-04-20 | 193 | 200 | 193 | 200 | 18,000 | 200 |
| 2007-04-19 | 188 | 192 | 188 | 192 | 11,000 | 192 |
| 2007-04-18 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2007-04-17 | 188 | 195 | 188 | 189 | 7,000 | 189 |
| 2007-04-16 | 196 | 196 | 190 | 190 | 19,000 | 190 |
| 2007-04-13 | 203 | 203 | 198 | 199 | 26,000 | 199 |
| 2007-04-12 | 201 | 201 | 198 | 198 | 4,000 | 198 |
| 2007-04-11 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2007-04-10 | 197 | 199 | 197 | 197 | 29,000 | 197 |
| 2007-04-09 | 204 | 208 | 204 | 208 | 11,000 | 208 |
| 2007-04-06 | 196 | 204 | 191 | 204 | 9,000 | 204 |
| 2007-04-05 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2007-04-04 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2007-04-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-03-30 | 193 | 200 | 193 | 200 | 5,000 | 200 |
| 2007-03-29 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2007-03-28 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2007-03-27 | 199 | 199 | 192 | 192 | 4,000 | 192 |
| 2007-03-26 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2007-03-23 | 193 | 193 | 190 | 190 | 3,000 | 190 |
| 2007-03-22 | 188 | 203 | 188 | 188 | 28,000 | 188 |
| 2007-03-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-03-15 | 204 | 205 | 203 | 203 | 13,000 | 203 |
| 2007-03-14 | 196 | 200 | 196 | 200 | 8,000 | 200 |
| 2007-03-13 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2007-03-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-03-08 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2007-03-07 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 2007-03-06 | 196 | 200 | 196 | 200 | 4,000 | 200 |
| 2007-03-05 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2007-03-02 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2007-02-28 | 194 | 200 | 190 | 200 | 16,000 | 200 |
| 2007-02-27 | 197 | 199 | 197 | 199 | 2,000 | 199 |
| 2007-02-26 | 199 | 200 | 197 | 198 | 5,000 | 198 |
| 2007-02-23 | 199 | 199 | 198 | 198 | 5,000 | 198 |
| 2007-02-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-02-21 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2007-02-20 | 201 | 201 | 200 | 201 | 8,000 | 201 |
| 2007-02-19 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2007-02-16 | 205 | 205 | 201 | 203 | 10,000 | 203 |
| 2007-02-15 | 205 | 210 | 205 | 205 | 32,000 | 205 |
| 2007-02-14 | 197 | 200 | 197 | 197 | 13,000 | 197 |
| 2007-02-13 | 202 | 203 | 200 | 200 | 7,000 | 200 |
| 2007-02-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-02-08 | 204 | 204 | 204 | 204 | 9,000 | 204 |
| 2007-02-07 | 203 | 204 | 202 | 202 | 24,000 | 202 |
| 2007-02-05 | 201 | 204 | 201 | 204 | 10,000 | 204 |
| 2007-02-02 | 199 | 200 | 199 | 200 | 11,000 | 200 |
| 2007-01-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-01-30 | 197 | 200 | 197 | 200 | 10,000 | 200 |
| 2007-01-29 | 198 | 199 | 195 | 199 | 26,000 | 199 |
| 2007-01-26 | 204 | 204 | 197 | 198 | 10,000 | 198 |
| 2007-01-25 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 2007-01-24 | 204 | 204 | 202 | 202 | 6,000 | 202 |
| 2007-01-23 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2007-01-22 | 203 | 206 | 203 | 205 | 25,000 | 205 |
| 2007-01-19 | 204 | 208 | 204 | 207 | 12,000 | 207 |
| 2007-01-18 | 210 | 210 | 207 | 209 | 9,000 | 209 |
| 2007-01-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-01-16 | 211 | 213 | 211 | 213 | 3,000 | 213 |
| 2007-01-15 | 213 | 214 | 213 | 213 | 16,000 | 213 |
| 2007-01-12 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-01-11 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 2007-01-10 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2007-01-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-01-04 | 208 | 214 | 208 | 214 | 6,000 | 214 |
分割・併合履歴 ： [2006-03-27]1株→2株
