7831 (株)ウイルコホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2008-12-26 | 119 | 133 | 119 | 133 | 5,000 | 133 |
| 2008-12-25 | 140 | 140 | 121 | 124 | 24,000 | 124 |
| 2008-12-24 | 134 | 134 | 127 | 132 | 4,000 | 132 |
| 2008-12-22 | 135 | 135 | 134 | 134 | 4,000 | 134 |
| 2008-12-19 | 124 | 124 | 123 | 123 | 6,000 | 123 |
| 2008-12-15 | 138 | 142 | 138 | 140 | 20,000 | 140 |
| 2008-12-12 | 130 | 138 | 130 | 138 | 9,000 | 138 |
| 2008-12-11 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2008-12-09 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-12-08 | 120 | 120 | 119 | 119 | 2,000 | 119 |
| 2008-12-05 | 125 | 125 | 119 | 119 | 5,000 | 119 |
| 2008-12-04 | 123 | 125 | 123 | 125 | 3,000 | 125 |
| 2008-12-03 | 127 | 127 | 125 | 125 | 3,000 | 125 |
| 2008-12-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-11-28 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-11-27 | 130 | 130 | 120 | 125 | 4,000 | 125 |
| 2008-11-26 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-11-25 | 144 | 146 | 143 | 143 | 19,000 | 143 |
| 2008-11-21 | 118 | 125 | 118 | 125 | 2,000 | 125 |
| 2008-11-20 | 115 | 123 | 113 | 123 | 9,000 | 123 |
| 2008-11-19 | 125 | 125 | 120 | 120 | 4,000 | 120 |
| 2008-11-17 | 124 | 129 | 124 | 129 | 2,000 | 129 |
| 2008-11-14 | 128 | 140 | 128 | 140 | 22,000 | 140 |
| 2008-11-13 | 122 | 129 | 120 | 129 | 8,000 | 129 |
| 2008-11-12 | 125 | 125 | 121 | 122 | 12,000 | 122 |
| 2008-11-11 | 122 | 125 | 122 | 125 | 4,000 | 125 |
| 2008-11-07 | 118 | 122 | 118 | 122 | 3,000 | 122 |
| 2008-11-06 | 122 | 122 | 120 | 120 | 5,000 | 120 |
| 2008-11-05 | 122 | 122 | 118 | 120 | 5,000 | 120 |
| 2008-11-04 | 122 | 122 | 116 | 121 | 8,000 | 121 |
| 2008-10-31 | 122 | 122 | 121 | 122 | 6,000 | 122 |
| 2008-10-30 | 122 | 129 | 120 | 120 | 12,000 | 120 |
| 2008-10-29 | 138 | 138 | 122 | 122 | 11,000 | 122 |
| 2008-10-28 | 123 | 140 | 123 | 140 | 22,000 | 140 |
| 2008-10-27 | 146 | 155 | 146 | 152 | 36,000 | 152 |
| 2008-10-24 | 160 | 162 | 159 | 161 | 31,000 | 161 |
| 2008-10-23 | 145 | 159 | 145 | 159 | 20,000 | 159 |
| 2008-10-22 | 159 | 160 | 157 | 160 | 9,000 | 160 |
| 2008-10-21 | 160 | 160 | 158 | 159 | 12,000 | 159 |
| 2008-10-20 | 158 | 160 | 155 | 158 | 10,000 | 158 |
| 2008-10-17 | 158 | 158 | 150 | 158 | 12,000 | 158 |
| 2008-10-16 | 156 | 156 | 149 | 150 | 4,000 | 150 |
| 2008-10-15 | 155 | 158 | 150 | 158 | 24,000 | 158 |
| 2008-10-14 | 145 | 158 | 142 | 142 | 15,000 | 142 |
| 2008-10-10 | 139 | 139 | 127 | 130 | 22,000 | 130 |
| 2008-10-09 | 140 | 143 | 137 | 137 | 13,000 | 137 |
| 2008-10-08 | 147 | 147 | 140 | 140 | 12,000 | 140 |
| 2008-10-07 | 143 | 145 | 142 | 142 | 9,000 | 142 |
| 2008-10-06 | 152 | 160 | 145 | 150 | 22,000 | 150 |
| 2008-10-03 | 161 | 161 | 154 | 154 | 4,000 | 154 |
| 2008-10-02 | 155 | 156 | 154 | 154 | 5,000 | 154 |
| 2008-10-01 | 160 | 160 | 150 | 155 | 25,000 | 155 |
| 2008-09-30 | 159 | 159 | 153 | 157 | 23,000 | 157 |
| 2008-09-29 | 160 | 161 | 159 | 159 | 8,000 | 159 |
| 2008-09-26 | 162 | 162 | 160 | 160 | 7,000 | 160 |
| 2008-09-25 | 160 | 162 | 160 | 162 | 20,000 | 162 |
| 2008-09-24 | 154 | 156 | 154 | 156 | 4,000 | 156 |
| 2008-09-22 | 153 | 154 | 153 | 154 | 4,000 | 154 |
| 2008-09-19 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 2008-09-18 | 150 | 156 | 150 | 156 | 6,000 | 156 |
| 2008-09-16 | 145 | 156 | 145 | 156 | 3,000 | 156 |
| 2008-09-12 | 158 | 159 | 157 | 159 | 16,000 | 159 |
| 2008-09-11 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2008-09-10 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-09-09 | 157 | 157 | 152 | 152 | 3,000 | 152 |
| 2008-09-08 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-09-05 | 152 | 152 | 150 | 150 | 2,000 | 150 |
| 2008-09-03 | 157 | 157 | 152 | 152 | 2,000 | 152 |
| 2008-09-02 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2008-09-01 | 157 | 157 | 150 | 150 | 7,000 | 150 |
| 2008-08-29 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2008-08-28 | 151 | 159 | 151 | 159 | 2,000 | 159 |
| 2008-08-26 | 152 | 153 | 152 | 153 | 3,000 | 153 |
| 2008-08-25 | 159 | 161 | 159 | 161 | 18,000 | 161 |
| 2008-08-22 | 144 | 150 | 144 | 150 | 8,000 | 150 |
| 2008-08-21 | 148 | 148 | 148 | 148 | 11,000 | 148 |
| 2008-08-20 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-08-18 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-08-15 | 157 | 159 | 151 | 151 | 20,000 | 151 |
| 2008-08-14 | 152 | 152 | 151 | 151 | 4,000 | 151 |
| 2008-08-13 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2008-08-12 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-08-11 | 148 | 150 | 148 | 150 | 2,000 | 150 |
| 2008-08-08 | 146 | 147 | 145 | 147 | 3,000 | 147 |
| 2008-08-06 | 147 | 147 | 146 | 146 | 4,000 | 146 |
| 2008-08-01 | 147 | 147 | 146 | 146 | 2,000 | 146 |
| 2008-07-31 | 151 | 152 | 147 | 147 | 7,000 | 147 |
| 2008-07-30 | 149 | 149 | 147 | 147 | 5,000 | 147 |
| 2008-07-29 | 152 | 152 | 148 | 148 | 6,000 | 148 |
| 2008-07-28 | 155 | 155 | 150 | 150 | 4,000 | 150 |
| 2008-07-25 | 162 | 162 | 148 | 162 | 26,000 | 162 |
| 2008-07-24 | 153 | 153 | 152 | 152 | 3,000 | 152 |
| 2008-07-23 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-07-17 | 148 | 148 | 146 | 146 | 3,000 | 146 |
| 2008-07-16 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 2008-07-15 | 148 | 154 | 148 | 154 | 16,000 | 154 |
| 2008-07-14 | 148 | 153 | 148 | 153 | 11,000 | 153 |
| 2008-07-11 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2008-07-10 | 151 | 151 | 148 | 148 | 2,000 | 148 |
| 2008-07-09 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-07-07 | 144 | 160 | 144 | 160 | 5,000 | 160 |
| 2008-07-04 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-07-02 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-07-01 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2008-06-30 | 153 | 153 | 150 | 150 | 2,000 | 150 |
| 2008-06-25 | 157 | 159 | 150 | 150 | 19,000 | 150 |
| 2008-06-24 | 152 | 152 | 145 | 145 | 12,000 | 145 |
| 2008-06-23 | 149 | 152 | 147 | 152 | 3,000 | 152 |
| 2008-06-20 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-06-19 | 151 | 151 | 149 | 149 | 6,000 | 149 |
| 2008-06-18 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2008-06-17 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2008-06-16 | 147 | 150 | 146 | 150 | 5,000 | 150 |
| 2008-06-13 | 145 | 152 | 145 | 152 | 21,000 | 152 |
| 2008-06-12 | 151 | 151 | 150 | 150 | 19,000 | 150 |
| 2008-06-11 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-06-10 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2008-06-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-06-06 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-06-05 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2008-06-03 | 146 | 148 | 146 | 148 | 3,000 | 148 |
| 2008-06-02 | 148 | 150 | 147 | 150 | 5,000 | 150 |
| 2008-05-30 | 150 | 157 | 150 | 150 | 15,000 | 150 |
| 2008-05-29 | 149 | 150 | 149 | 150 | 2,000 | 150 |
| 2008-05-28 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-05-27 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-05-23 | 150 | 150 | 140 | 140 | 21,000 | 140 |
| 2008-05-22 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-05-20 | 150 | 150 | 145 | 145 | 14,000 | 145 |
| 2008-05-19 | 148 | 148 | 145 | 145 | 11,000 | 145 |
| 2008-05-16 | 153 | 153 | 146 | 146 | 4,000 | 146 |
| 2008-05-15 | 153 | 155 | 151 | 151 | 21,000 | 151 |
| 2008-05-14 | 150 | 154 | 146 | 154 | 13,000 | 154 |
| 2008-05-13 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2008-05-12 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-05-09 | 148 | 148 | 147 | 147 | 6,000 | 147 |
| 2008-05-08 | 151 | 151 | 148 | 148 | 2,000 | 148 |
| 2008-05-07 | 150 | 150 | 149 | 150 | 4,000 | 150 |
| 2008-05-02 | 148 | 154 | 147 | 154 | 4,000 | 154 |
| 2008-05-01 | 151 | 151 | 146 | 146 | 3,000 | 146 |
| 2008-04-28 | 156 | 156 | 155 | 155 | 6,000 | 155 |
| 2008-04-25 | 156 | 160 | 154 | 160 | 17,000 | 160 |
| 2008-04-24 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2008-04-23 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2008-04-21 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2008-04-18 | 151 | 151 | 147 | 147 | 10,000 | 147 |
| 2008-04-16 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-04-15 | 156 | 160 | 155 | 155 | 16,000 | 155 |
| 2008-04-14 | 146 | 151 | 146 | 151 | 6,000 | 151 |
| 2008-04-11 | 143 | 144 | 143 | 144 | 2,000 | 144 |
| 2008-04-10 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2008-04-09 | 150 | 150 | 145 | 145 | 3,000 | 145 |
| 2008-04-08 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-04-07 | 145 | 149 | 145 | 149 | 4,000 | 149 |
| 2008-04-02 | 149 | 149 | 142 | 142 | 3,000 | 142 |
| 2008-04-01 | 148 | 148 | 147 | 147 | 2,000 | 147 |
| 2008-03-31 | 141 | 150 | 141 | 150 | 9,000 | 150 |
| 2008-03-28 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-03-27 | 146 | 147 | 142 | 142 | 3,000 | 142 |
| 2008-03-26 | 147 | 147 | 137 | 146 | 5,000 | 146 |
| 2008-03-25 | 156 | 157 | 156 | 157 | 18,000 | 157 |
| 2008-03-24 | 126 | 136 | 126 | 136 | 3,000 | 136 |
| 2008-03-21 | 125 | 125 | 125 | 125 | 9,000 | 125 |
| 2008-03-19 | 122 | 135 | 122 | 135 | 4,000 | 135 |
| 2008-03-18 | 116 | 122 | 116 | 122 | 2,000 | 122 |
| 2008-03-17 | 135 | 135 | 125 | 125 | 5,000 | 125 |
| 2008-03-14 | 129 | 138 | 129 | 130 | 22,000 | 130 |
| 2008-03-13 | 133 | 133 | 131 | 131 | 5,000 | 131 |
| 2008-03-12 | 132 | 138 | 132 | 133 | 10,000 | 133 |
| 2008-03-11 | 135 | 135 | 132 | 132 | 3,000 | 132 |
| 2008-03-10 | 139 | 139 | 136 | 139 | 4,000 | 139 |
| 2008-03-07 | 130 | 139 | 130 | 139 | 4,000 | 139 |
| 2008-03-06 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2008-03-04 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-03-03 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-02-29 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-02-28 | 143 | 143 | 140 | 140 | 2,000 | 140 |
| 2008-02-27 | 143 | 144 | 143 | 144 | 16,000 | 144 |
| 2008-02-26 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2008-02-25 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-02-22 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2008-02-21 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-02-20 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2008-02-19 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2008-02-18 | 132 | 144 | 130 | 144 | 11,000 | 144 |
| 2008-02-15 | 156 | 164 | 130 | 130 | 60,000 | 130 |
| 2008-02-14 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-02-13 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-02-12 | 121 | 124 | 121 | 124 | 4,000 | 124 |
| 2008-02-08 | 125 | 125 | 121 | 121 | 10,000 | 121 |
| 2008-02-07 | 127 | 127 | 122 | 127 | 3,000 | 127 |
| 2008-02-06 | 123 | 123 | 122 | 122 | 5,000 | 122 |
| 2008-02-05 | 121 | 127 | 121 | 127 | 3,000 | 127 |
| 2008-02-04 | 117 | 122 | 116 | 121 | 8,000 | 121 |
| 2008-02-01 | 110 | 115 | 110 | 115 | 2,000 | 115 |
| 2008-01-31 | 115 | 115 | 110 | 110 | 3,000 | 110 |
| 2008-01-30 | 113 | 113 | 108 | 110 | 6,000 | 110 |
| 2008-01-29 | 112 | 113 | 106 | 113 | 21,000 | 113 |
| 2008-01-28 | 109 | 112 | 104 | 112 | 13,000 | 112 |
| 2008-01-25 | 102 | 104 | 98 | 103 | 64,000 | 103 |
| 2008-01-24 | 99 | 100 | 95 | 100 | 98,000 | 100 |
| 2008-01-23 | 101 | 104 | 99 | 99 | 19,000 | 99 |
| 2008-01-22 | 100 | 104 | 99 | 104 | 18,000 | 104 |
| 2008-01-21 | 123 | 123 | 102 | 102 | 47,000 | 102 |
| 2008-01-18 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2008-01-17 | 97 | 109 | 96 | 109 | 38,000 | 109 |
| 2008-01-16 | 106 | 106 | 94 | 106 | 90,000 | 106 |
| 2008-01-15 | 134 | 136 | 114 | 114 | 50,000 | 114 |
| 2008-01-11 | 131 | 134 | 129 | 129 | 17,000 | 129 |
| 2008-01-10 | 135 | 137 | 130 | 135 | 25,000 | 135 |
| 2008-01-09 | 139 | 139 | 129 | 138 | 18,000 | 138 |
| 2008-01-08 | 134 | 138 | 130 | 130 | 31,000 | 130 |
| 2008-01-07 | 136 | 136 | 130 | 134 | 7,000 | 134 |
| 2008-01-04 | 134 | 141 | 124 | 141 | 25,000 | 141 |
分割・併合履歴 ： [2006-03-27]1株→2株
