7831 (株)ウイルコホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 62 | 62 | 60 | 60 | 4,000 | 60 |
| 2009-12-29 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2009-12-28 | 62 | 63 | 60 | 63 | 16,000 | 63 |
| 2009-12-25 | 70 | 70 | 64 | 65 | 35,000 | 65 |
| 2009-12-24 | 62 | 64 | 61 | 64 | 12,000 | 64 |
| 2009-12-22 | 58 | 60 | 58 | 60 | 19,000 | 60 |
| 2009-12-21 | 61 | 61 | 60 | 60 | 4,000 | 60 |
| 2009-12-18 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2009-12-17 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2009-12-16 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2009-12-15 | 64 | 65 | 64 | 65 | 20,000 | 65 |
| 2009-12-14 | 58 | 62 | 57 | 62 | 12,000 | 62 |
| 2009-12-11 | 57 | 57 | 57 | 57 | 4,000 | 57 |
| 2009-12-10 | 57 | 57 | 55 | 57 | 4,000 | 57 |
| 2009-12-09 | 57 | 58 | 57 | 57 | 6,000 | 57 |
| 2009-12-08 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2009-12-07 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2009-12-04 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2009-12-02 | 59 | 60 | 59 | 59 | 3,000 | 59 |
| 2009-12-01 | 61 | 61 | 60 | 60 | 6,000 | 60 |
| 2009-11-30 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2009-11-27 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2009-11-26 | 62 | 62 | 60 | 60 | 9,000 | 60 |
| 2009-11-25 | 60 | 64 | 60 | 63 | 36,000 | 63 |
| 2009-11-24 | 55 | 58 | 55 | 58 | 7,000 | 58 |
| 2009-11-20 | 59 | 59 | 54 | 55 | 7,000 | 55 |
| 2009-11-19 | 58 | 58 | 55 | 55 | 16,000 | 55 |
| 2009-11-18 | 57 | 59 | 57 | 57 | 4,000 | 57 |
| 2009-11-16 | 57 | 59 | 57 | 59 | 2,000 | 59 |
| 2009-11-13 | 56 | 59 | 56 | 59 | 57,000 | 59 |
| 2009-11-12 | 57 | 58 | 57 | 58 | 9,000 | 58 |
| 2009-11-11 | 59 | 59 | 57 | 58 | 8,000 | 58 |
| 2009-11-10 | 58 | 58 | 58 | 58 | 2,000 | 58 |
| 2009-11-09 | 57 | 57 | 57 | 57 | 4,000 | 57 |
| 2009-11-06 | 58 | 58 | 57 | 57 | 10,000 | 57 |
| 2009-11-05 | 59 | 59 | 58 | 58 | 14,000 | 58 |
| 2009-11-04 | 60 | 60 | 59 | 59 | 6,000 | 59 |
| 2009-11-02 | 60 | 60 | 57 | 59 | 16,000 | 59 |
| 2009-10-30 | 62 | 62 | 61 | 61 | 9,000 | 61 |
| 2009-10-29 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2009-10-28 | 63 | 63 | 62 | 62 | 4,000 | 62 |
| 2009-10-27 | 66 | 66 | 61 | 63 | 6,000 | 63 |
| 2009-10-26 | 67 | 69 | 67 | 69 | 6,000 | 69 |
| 2009-10-23 | 69 | 70 | 69 | 70 | 23,000 | 70 |
| 2009-10-22 | 66 | 68 | 66 | 68 | 10,000 | 68 |
| 2009-10-21 | 67 | 67 | 66 | 66 | 7,000 | 66 |
| 2009-10-20 | 66 | 66 | 65 | 66 | 3,000 | 66 |
| 2009-10-19 | 68 | 68 | 66 | 66 | 7,000 | 66 |
| 2009-10-16 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2009-10-15 | 70 | 73 | 67 | 67 | 40,000 | 67 |
| 2009-10-14 | 71 | 71 | 69 | 71 | 18,000 | 71 |
| 2009-10-13 | 70 | 70 | 70 | 70 | 21,000 | 70 |
| 2009-10-09 | 72 | 72 | 70 | 72 | 21,000 | 72 |
| 2009-10-08 | 71 | 73 | 70 | 72 | 47,000 | 72 |
| 2009-10-07 | 74 | 76 | 74 | 76 | 7,000 | 76 |
| 2009-10-06 | 77 | 77 | 70 | 74 | 9,000 | 74 |
| 2009-10-05 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-10-02 | 83 | 83 | 80 | 80 | 6,000 | 80 |
| 2009-09-30 | 83 | 83 | 83 | 83 | 3,000 | 83 |
| 2009-09-29 | 85 | 85 | 83 | 83 | 2,000 | 83 |
| 2009-09-25 | 88 | 89 | 86 | 86 | 21,000 | 86 |
| 2009-09-24 | 84 | 88 | 84 | 85 | 16,000 | 85 |
| 2009-09-18 | 87 | 87 | 86 | 86 | 16,000 | 86 |
| 2009-09-17 | 85 | 86 | 85 | 86 | 10,000 | 86 |
| 2009-09-16 | 87 | 87 | 84 | 85 | 7,000 | 85 |
| 2009-09-15 | 89 | 90 | 85 | 85 | 28,000 | 85 |
| 2009-09-14 | 88 | 89 | 87 | 87 | 4,000 | 87 |
| 2009-09-11 | 88 | 88 | 87 | 87 | 7,000 | 87 |
| 2009-09-10 | 86 | 87 | 86 | 87 | 8,000 | 87 |
| 2009-09-09 | 86 | 88 | 86 | 88 | 2,000 | 88 |
| 2009-09-08 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2009-09-07 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-09-04 | 86 | 88 | 85 | 87 | 9,000 | 87 |
| 2009-09-03 | 87 | 87 | 86 | 87 | 13,000 | 87 |
| 2009-09-01 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-08-31 | 88 | 88 | 88 | 88 | 4,000 | 88 |
| 2009-08-28 | 88 | 89 | 86 | 88 | 17,000 | 88 |
| 2009-08-27 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2009-08-26 | 90 | 90 | 85 | 89 | 21,000 | 89 |
| 2009-08-25 | 91 | 91 | 91 | 91 | 18,000 | 91 |
| 2009-08-24 | 88 | 89 | 88 | 89 | 8,000 | 89 |
| 2009-08-21 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2009-08-20 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2009-08-19 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2009-08-17 | 87 | 88 | 87 | 88 | 10,000 | 88 |
| 2009-08-14 | 86 | 88 | 86 | 87 | 30,000 | 87 |
| 2009-08-13 | 87 | 87 | 87 | 87 | 4,000 | 87 |
| 2009-08-12 | 87 | 88 | 85 | 88 | 23,000 | 88 |
| 2009-08-11 | 86 | 87 | 85 | 87 | 5,000 | 87 |
| 2009-08-10 | 84 | 87 | 84 | 87 | 4,000 | 87 |
| 2009-08-07 | 87 | 87 | 86 | 86 | 2,000 | 86 |
| 2009-08-05 | 87 | 87 | 87 | 87 | 3,000 | 87 |
| 2009-08-04 | 89 | 90 | 88 | 88 | 23,000 | 88 |
| 2009-08-03 | 88 | 89 | 88 | 88 | 9,000 | 88 |
| 2009-07-31 | 86 | 88 | 86 | 88 | 12,000 | 88 |
| 2009-07-30 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-07-29 | 87 | 87 | 86 | 87 | 13,000 | 87 |
| 2009-07-28 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2009-07-27 | 86 | 88 | 85 | 85 | 6,000 | 85 |
| 2009-07-24 | 87 | 88 | 84 | 85 | 30,000 | 85 |
| 2009-07-23 | 86 | 87 | 86 | 87 | 7,000 | 87 |
| 2009-07-22 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-07-21 | 87 | 87 | 85 | 86 | 7,000 | 86 |
| 2009-07-17 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-07-16 | 85 | 85 | 85 | 85 | 9,000 | 85 |
| 2009-07-15 | 84 | 86 | 84 | 85 | 31,000 | 85 |
| 2009-07-14 | 83 | 85 | 83 | 85 | 18,000 | 85 |
| 2009-07-13 | 84 | 85 | 83 | 83 | 13,000 | 83 |
| 2009-07-10 | 86 | 87 | 84 | 84 | 13,000 | 84 |
| 2009-07-09 | 86 | 86 | 86 | 86 | 13,000 | 86 |
| 2009-07-08 | 88 | 88 | 86 | 86 | 9,000 | 86 |
| 2009-07-07 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2009-07-06 | 86 | 88 | 86 | 88 | 6,000 | 88 |
| 2009-07-03 | 86 | 87 | 86 | 87 | 3,000 | 87 |
| 2009-07-02 | 87 | 87 | 86 | 86 | 20,000 | 86 |
| 2009-07-01 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2009-06-30 | 87 | 87 | 86 | 87 | 15,000 | 87 |
| 2009-06-29 | 87 | 88 | 87 | 87 | 10,000 | 87 |
| 2009-06-26 | 88 | 90 | 86 | 86 | 27,000 | 86 |
| 2009-06-25 | 90 | 90 | 89 | 89 | 25,000 | 89 |
| 2009-06-24 | 89 | 89 | 88 | 89 | 17,000 | 89 |
| 2009-06-23 | 89 | 89 | 88 | 88 | 26,000 | 88 |
| 2009-06-22 | 90 | 91 | 90 | 91 | 9,000 | 91 |
| 2009-06-19 | 91 | 91 | 90 | 90 | 8,000 | 90 |
| 2009-06-17 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2009-06-16 | 95 | 95 | 90 | 91 | 32,000 | 91 |
| 2009-06-15 | 93 | 95 | 92 | 95 | 67,000 | 95 |
| 2009-06-12 | 93 | 93 | 92 | 92 | 19,000 | 92 |
| 2009-06-11 | 92 | 93 | 92 | 93 | 17,000 | 93 |
| 2009-06-10 | 92 | 92 | 91 | 91 | 11,000 | 91 |
| 2009-06-09 | 90 | 92 | 90 | 91 | 37,000 | 91 |
| 2009-06-08 | 90 | 90 | 87 | 90 | 111,000 | 90 |
| 2009-06-05 | 95 | 96 | 95 | 95 | 10,000 | 95 |
| 2009-06-04 | 96 | 96 | 95 | 96 | 9,000 | 96 |
| 2009-06-03 | 96 | 96 | 96 | 96 | 7,000 | 96 |
| 2009-06-02 | 96 | 96 | 95 | 96 | 23,000 | 96 |
| 2009-06-01 | 95 | 95 | 94 | 95 | 24,000 | 95 |
| 2009-05-29 | 96 | 96 | 92 | 94 | 64,000 | 94 |
| 2009-05-28 | 94 | 96 | 94 | 95 | 26,000 | 95 |
| 2009-05-27 | 95 | 95 | 94 | 95 | 16,000 | 95 |
| 2009-05-26 | 95 | 95 | 94 | 94 | 5,000 | 94 |
| 2009-05-25 | 93 | 94 | 92 | 92 | 28,000 | 92 |
| 2009-05-22 | 92 | 92 | 91 | 91 | 28,000 | 91 |
| 2009-05-21 | 93 | 93 | 91 | 91 | 9,000 | 91 |
| 2009-05-20 | 92 | 92 | 91 | 92 | 15,000 | 92 |
| 2009-05-19 | 94 | 94 | 92 | 92 | 27,000 | 92 |
| 2009-05-18 | 94 | 94 | 91 | 94 | 22,000 | 94 |
| 2009-05-15 | 94 | 95 | 92 | 92 | 40,000 | 92 |
| 2009-05-14 | 93 | 93 | 91 | 93 | 16,000 | 93 |
| 2009-05-13 | 93 | 93 | 90 | 93 | 29,000 | 93 |
| 2009-05-12 | 91 | 92 | 91 | 92 | 33,000 | 92 |
| 2009-05-11 | 95 | 95 | 90 | 91 | 73,000 | 91 |
| 2009-05-08 | 86 | 92 | 84 | 92 | 113,000 | 92 |
| 2009-05-07 | 90 | 90 | 86 | 86 | 64,000 | 86 |
| 2009-05-01 | 91 | 91 | 89 | 89 | 45,000 | 89 |
| 2009-04-30 | 88 | 90 | 83 | 90 | 104,000 | 90 |
| 2009-04-28 | 96 | 96 | 89 | 91 | 91,000 | 91 |
| 2009-04-27 | 98 | 98 | 96 | 96 | 48,000 | 96 |
| 2009-04-24 | 96 | 99 | 95 | 95 | 97,000 | 95 |
| 2009-04-23 | 99 | 99 | 94 | 96 | 81,000 | 96 |
| 2009-04-22 | 100 | 101 | 98 | 98 | 69,000 | 98 |
| 2009-04-21 | 101 | 102 | 100 | 101 | 58,000 | 101 |
| 2009-04-20 | 105 | 106 | 101 | 103 | 94,000 | 103 |
| 2009-04-17 | 115 | 115 | 101 | 104 | 122,000 | 104 |
| 2009-04-16 | 121 | 121 | 115 | 116 | 32,000 | 116 |
| 2009-04-15 | 120 | 128 | 120 | 123 | 28,000 | 123 |
| 2009-04-14 | 129 | 130 | 126 | 130 | 21,000 | 130 |
| 2009-04-13 | 131 | 131 | 125 | 129 | 14,000 | 129 |
| 2009-04-10 | 129 | 131 | 128 | 131 | 12,000 | 131 |
| 2009-04-09 | 130 | 130 | 129 | 129 | 2,000 | 129 |
| 2009-04-08 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2009-04-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-04-03 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2009-04-01 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-03-31 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-03-30 | 127 | 127 | 127 | 127 | 8,000 | 127 |
| 2009-03-25 | 139 | 140 | 136 | 136 | 20,000 | 136 |
| 2009-03-24 | 132 | 136 | 132 | 136 | 4,000 | 136 |
| 2009-03-23 | 134 | 134 | 131 | 131 | 2,000 | 131 |
| 2009-03-19 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2009-03-18 | 128 | 130 | 127 | 129 | 5,000 | 129 |
| 2009-03-17 | 128 | 128 | 127 | 127 | 3,000 | 127 |
| 2009-03-16 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-03-13 | 127 | 140 | 127 | 140 | 25,000 | 140 |
| 2009-03-12 | 134 | 135 | 134 | 135 | 21,000 | 135 |
| 2009-03-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-03-10 | 124 | 128 | 124 | 127 | 6,000 | 127 |
| 2009-03-09 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-03-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-03-03 | 120 | 120 | 119 | 119 | 2,000 | 119 |
| 2009-03-02 | 123 | 123 | 120 | 120 | 7,000 | 120 |
| 2009-02-27 | 133 | 133 | 128 | 128 | 3,000 | 128 |
| 2009-02-25 | 145 | 149 | 145 | 149 | 24,000 | 149 |
| 2009-02-24 | 132 | 133 | 132 | 132 | 10,000 | 132 |
| 2009-02-23 | 128 | 132 | 128 | 132 | 2,000 | 132 |
| 2009-02-20 | 130 | 130 | 126 | 126 | 3,000 | 126 |
| 2009-02-19 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-02-16 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-02-13 | 144 | 150 | 144 | 149 | 43,000 | 149 |
| 2009-02-12 | 125 | 128 | 125 | 128 | 9,000 | 128 |
| 2009-02-10 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-02-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-02-05 | 123 | 123 | 123 | 123 | 11,000 | 123 |
| 2009-02-04 | 124 | 129 | 124 | 129 | 3,000 | 129 |
| 2009-01-28 | 124 | 124 | 124 | 124 | 8,000 | 124 |
| 2009-01-27 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-01-26 | 128 | 128 | 125 | 125 | 2,000 | 125 |
| 2009-01-23 | 123 | 130 | 123 | 127 | 30,000 | 127 |
| 2009-01-22 | 130 | 130 | 127 | 130 | 15,000 | 130 |
| 2009-01-21 | 123 | 125 | 123 | 125 | 6,000 | 125 |
| 2009-01-20 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2009-01-19 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2009-01-16 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-01-15 | 124 | 129 | 124 | 129 | 21,000 | 129 |
| 2009-01-14 | 128 | 129 | 128 | 128 | 9,000 | 128 |
| 2009-01-13 | 126 | 127 | 126 | 127 | 3,000 | 127 |
| 2009-01-09 | 126 | 126 | 125 | 125 | 3,000 | 125 |
| 2009-01-08 | 125 | 126 | 125 | 126 | 3,000 | 126 |
| 2009-01-07 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-01-06 | 125 | 130 | 125 | 130 | 2,000 | 130 |
分割・併合履歴 ： [2006-03-27]1株→2株
