7831 (株)ウイルコホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-12-24 | 69 | 73 | 69 | 69 | 28,000 | 69 |
| 2010-12-22 | 73 | 73 | 71 | 71 | 8,000 | 71 |
| 2010-12-21 | 70 | 70 | 70 | 70 | 11,000 | 70 |
| 2010-12-20 | 70 | 70 | 69 | 69 | 13,000 | 69 |
| 2010-12-17 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2010-12-16 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-12-15 | 69 | 69 | 68 | 68 | 15,000 | 68 |
| 2010-12-14 | 70 | 70 | 68 | 70 | 5,000 | 70 |
| 2010-12-13 | 67 | 70 | 67 | 70 | 7,000 | 70 |
| 2010-12-10 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2010-12-09 | 66 | 67 | 66 | 67 | 2,000 | 67 |
| 2010-12-08 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2010-12-07 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2010-12-06 | 66 | 66 | 65 | 65 | 2,000 | 65 |
| 2010-12-03 | 68 | 68 | 67 | 67 | 4,000 | 67 |
| 2010-12-02 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-11-29 | 69 | 69 | 67 | 67 | 9,000 | 67 |
| 2010-11-25 | 69 | 71 | 68 | 68 | 27,000 | 68 |
| 2010-11-24 | 68 | 71 | 68 | 71 | 7,000 | 71 |
| 2010-11-22 | 68 | 68 | 68 | 68 | 5,000 | 68 |
| 2010-11-18 | 67 | 67 | 67 | 67 | 4,000 | 67 |
| 2010-11-16 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-11-15 | 68 | 68 | 65 | 65 | 16,000 | 65 |
| 2010-11-12 | 67 | 67 | 67 | 67 | 3,000 | 67 |
| 2010-11-11 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2010-11-10 | 65 | 67 | 65 | 67 | 4,000 | 67 |
| 2010-11-09 | 63 | 64 | 63 | 63 | 5,000 | 63 |
| 2010-11-08 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2010-11-05 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2010-11-04 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2010-11-01 | 64 | 64 | 60 | 60 | 7,000 | 60 |
| 2010-10-29 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2010-10-25 | 71 | 75 | 70 | 70 | 23,000 | 70 |
| 2010-10-22 | 74 | 74 | 73 | 73 | 5,000 | 73 |
| 2010-10-21 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2010-10-19 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2010-10-18 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2010-10-15 | 74 | 75 | 72 | 75 | 14,000 | 75 |
| 2010-10-14 | 76 | 76 | 73 | 73 | 4,000 | 73 |
| 2010-10-13 | 76 | 76 | 74 | 76 | 3,000 | 76 |
| 2010-10-08 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2010-10-05 | 71 | 71 | 70 | 70 | 2,000 | 70 |
| 2010-10-04 | 71 | 71 | 71 | 71 | 10,000 | 71 |
| 2010-09-29 | 76 | 76 | 75 | 75 | 2,000 | 75 |
| 2010-09-28 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2010-09-27 | 74 | 76 | 71 | 76 | 4,000 | 76 |
| 2010-09-24 | 73 | 77 | 73 | 77 | 22,000 | 77 |
| 2010-09-22 | 75 | 76 | 75 | 75 | 12,000 | 75 |
| 2010-09-21 | 74 | 74 | 74 | 74 | 3,000 | 74 |
| 2010-09-15 | 69 | 75 | 69 | 74 | 17,000 | 74 |
| 2010-09-14 | 71 | 73 | 71 | 73 | 4,000 | 73 |
| 2010-09-13 | 70 | 70 | 70 | 70 | 8,000 | 70 |
| 2010-09-09 | 67 | 68 | 67 | 68 | 4,000 | 68 |
| 2010-09-08 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-09-03 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2010-09-02 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2010-08-31 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-08-26 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2010-08-25 | 67 | 70 | 67 | 70 | 23,000 | 70 |
| 2010-08-24 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2010-08-23 | 64 | 65 | 64 | 64 | 5,000 | 64 |
| 2010-08-20 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2010-08-19 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2010-08-18 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2010-08-16 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2010-08-13 | 63 | 66 | 63 | 66 | 19,000 | 66 |
| 2010-08-12 | 64 | 65 | 63 | 63 | 13,000 | 63 |
| 2010-08-11 | 65 | 65 | 64 | 65 | 9,000 | 65 |
| 2010-08-10 | 66 | 66 | 65 | 65 | 6,000 | 65 |
| 2010-08-09 | 67 | 67 | 67 | 67 | 6,000 | 67 |
| 2010-08-02 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2010-07-30 | 70 | 70 | 70 | 70 | 3,000 | 70 |
| 2010-07-26 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2010-07-23 | 70 | 71 | 70 | 71 | 22,000 | 71 |
| 2010-07-22 | 69 | 69 | 69 | 69 | 4,000 | 69 |
| 2010-07-21 | 69 | 69 | 69 | 69 | 3,000 | 69 |
| 2010-07-20 | 70 | 70 | 68 | 69 | 4,000 | 69 |
| 2010-07-15 | 71 | 73 | 69 | 71 | 21,000 | 71 |
| 2010-07-14 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2010-07-13 | 70 | 70 | 69 | 70 | 10,000 | 70 |
| 2010-07-12 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2010-07-09 | 68 | 69 | 68 | 69 | 3,000 | 69 |
| 2010-07-08 | 68 | 69 | 68 | 69 | 3,000 | 69 |
| 2010-07-05 | 69 | 71 | 69 | 71 | 2,000 | 71 |
| 2010-07-02 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2010-07-01 | 70 | 70 | 70 | 70 | 4,000 | 70 |
| 2010-06-30 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2010-06-29 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2010-06-25 | 79 | 80 | 79 | 80 | 20,000 | 80 |
| 2010-06-24 | 75 | 76 | 75 | 76 | 8,000 | 76 |
| 2010-06-23 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2010-06-22 | 72 | 73 | 72 | 73 | 2,000 | 73 |
| 2010-06-21 | 73 | 75 | 73 | 75 | 11,000 | 75 |
| 2010-06-18 | 69 | 70 | 69 | 70 | 3,000 | 70 |
| 2010-06-17 | 70 | 71 | 69 | 71 | 5,000 | 71 |
| 2010-06-16 | 71 | 72 | 69 | 69 | 15,000 | 69 |
| 2010-06-15 | 71 | 73 | 71 | 73 | 16,000 | 73 |
| 2010-06-14 | 74 | 74 | 72 | 72 | 8,000 | 72 |
| 2010-06-11 | 74 | 74 | 71 | 71 | 5,000 | 71 |
| 2010-06-10 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2010-06-09 | 72 | 73 | 70 | 70 | 8,000 | 70 |
| 2010-06-08 | 73 | 73 | 71 | 73 | 3,000 | 73 |
| 2010-06-07 | 75 | 75 | 69 | 72 | 31,000 | 72 |
| 2010-06-04 | 77 | 80 | 77 | 80 | 16,000 | 80 |
| 2010-06-03 | 75 | 77 | 75 | 77 | 3,000 | 77 |
| 2010-05-28 | 73 | 77 | 73 | 77 | 3,000 | 77 |
| 2010-05-26 | 73 | 74 | 70 | 73 | 7,000 | 73 |
| 2010-05-25 | 73 | 77 | 73 | 77 | 22,000 | 77 |
| 2010-05-24 | 74 | 74 | 73 | 73 | 6,000 | 73 |
| 2010-05-21 | 72 | 72 | 69 | 69 | 4,000 | 69 |
| 2010-05-20 | 72 | 73 | 72 | 72 | 3,000 | 72 |
| 2010-05-19 | 70 | 72 | 69 | 72 | 8,000 | 72 |
| 2010-05-18 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2010-05-17 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2010-05-14 | 78 | 79 | 76 | 77 | 22,000 | 77 |
| 2010-05-13 | 77 | 78 | 77 | 78 | 7,000 | 78 |
| 2010-05-12 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2010-05-11 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2010-05-10 | 73 | 79 | 73 | 79 | 4,000 | 79 |
| 2010-05-07 | 78 | 79 | 70 | 75 | 8,000 | 75 |
| 2010-05-06 | 82 | 82 | 77 | 80 | 7,000 | 80 |
| 2010-04-30 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2010-04-28 | 78 | 82 | 78 | 79 | 3,000 | 79 |
| 2010-04-27 | 81 | 83 | 81 | 83 | 2,000 | 83 |
| 2010-04-26 | 80 | 84 | 80 | 83 | 4,000 | 83 |
| 2010-04-23 | 83 | 84 | 83 | 84 | 19,000 | 84 |
| 2010-04-22 | 81 | 82 | 81 | 82 | 9,000 | 82 |
| 2010-04-21 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2010-04-20 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2010-04-19 | 82 | 82 | 80 | 80 | 9,000 | 80 |
| 2010-04-16 | 83 | 83 | 80 | 82 | 3,000 | 82 |
| 2010-04-15 | 80 | 83 | 80 | 83 | 39,000 | 83 |
| 2010-04-14 | 80 | 80 | 79 | 79 | 12,000 | 79 |
| 2010-04-13 | 80 | 80 | 78 | 80 | 16,000 | 80 |
| 2010-04-12 | 76 | 79 | 76 | 78 | 11,000 | 78 |
| 2010-04-09 | 78 | 78 | 75 | 77 | 8,000 | 77 |
| 2010-04-08 | 75 | 77 | 75 | 77 | 2,000 | 77 |
| 2010-04-07 | 76 | 77 | 76 | 77 | 4,000 | 77 |
| 2010-04-06 | 75 | 77 | 75 | 77 | 14,000 | 77 |
| 2010-04-05 | 78 | 78 | 74 | 74 | 5,000 | 74 |
| 2010-04-02 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2010-04-01 | 78 | 78 | 77 | 77 | 4,000 | 77 |
| 2010-03-31 | 79 | 79 | 78 | 78 | 16,000 | 78 |
| 2010-03-30 | 79 | 79 | 78 | 78 | 2,000 | 78 |
| 2010-03-29 | 79 | 79 | 75 | 75 | 7,000 | 75 |
| 2010-03-26 | 78 | 78 | 77 | 77 | 3,000 | 77 |
| 2010-03-25 | 77 | 79 | 77 | 77 | 27,000 | 77 |
| 2010-03-24 | 75 | 76 | 73 | 76 | 17,000 | 76 |
| 2010-03-23 | 74 | 75 | 71 | 74 | 23,000 | 74 |
| 2010-03-19 | 74 | 74 | 72 | 73 | 13,000 | 73 |
| 2010-03-18 | 73 | 73 | 71 | 73 | 13,000 | 73 |
| 2010-03-17 | 71 | 73 | 71 | 72 | 38,000 | 72 |
| 2010-03-16 | 68 | 70 | 68 | 70 | 36,000 | 70 |
| 2010-03-15 | 65 | 67 | 64 | 66 | 42,000 | 66 |
| 2010-03-12 | 65 | 67 | 64 | 67 | 8,000 | 67 |
| 2010-03-11 | 66 | 66 | 65 | 65 | 6,000 | 65 |
| 2010-03-10 | 64 | 65 | 64 | 65 | 3,000 | 65 |
| 2010-03-09 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2010-03-08 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2010-03-05 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2010-03-04 | 64 | 64 | 63 | 63 | 6,000 | 63 |
| 2010-03-03 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2010-03-02 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2010-02-26 | 63 | 64 | 63 | 64 | 5,000 | 64 |
| 2010-02-25 | 64 | 66 | 64 | 65 | 31,000 | 65 |
| 2010-02-24 | 68 | 68 | 66 | 68 | 10,000 | 68 |
| 2010-02-23 | 67 | 67 | 65 | 67 | 5,000 | 67 |
| 2010-02-22 | 64 | 66 | 64 | 66 | 3,000 | 66 |
| 2010-02-19 | 64 | 64 | 64 | 64 | 4,000 | 64 |
| 2010-02-18 | 65 | 66 | 65 | 66 | 2,000 | 66 |
| 2010-02-17 | 67 | 67 | 65 | 65 | 7,000 | 65 |
| 2010-02-15 | 70 | 70 | 67 | 68 | 28,000 | 68 |
| 2010-02-12 | 68 | 70 | 68 | 70 | 13,000 | 70 |
| 2010-02-10 | 68 | 69 | 67 | 67 | 4,000 | 67 |
| 2010-02-08 | 66 | 68 | 66 | 68 | 7,000 | 68 |
| 2010-02-05 | 66 | 67 | 66 | 67 | 7,000 | 67 |
| 2010-02-04 | 68 | 68 | 67 | 67 | 2,000 | 67 |
| 2010-02-03 | 68 | 69 | 68 | 69 | 2,000 | 69 |
| 2010-02-02 | 67 | 68 | 66 | 68 | 9,000 | 68 |
| 2010-02-01 | 67 | 67 | 65 | 67 | 15,000 | 67 |
| 2010-01-28 | 65 | 67 | 65 | 67 | 13,000 | 67 |
| 2010-01-27 | 63 | 65 | 63 | 65 | 4,000 | 65 |
| 2010-01-25 | 63 | 67 | 63 | 64 | 29,000 | 64 |
| 2010-01-22 | 66 | 66 | 66 | 66 | 13,000 | 66 |
| 2010-01-21 | 67 | 67 | 66 | 66 | 5,000 | 66 |
| 2010-01-20 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2010-01-19 | 64 | 67 | 64 | 65 | 10,000 | 65 |
| 2010-01-18 | 67 | 67 | 65 | 67 | 5,000 | 67 |
| 2010-01-15 | 62 | 67 | 62 | 64 | 25,000 | 64 |
| 2010-01-14 | 64 | 65 | 64 | 65 | 10,000 | 65 |
| 2010-01-13 | 63 | 64 | 63 | 64 | 5,000 | 64 |
| 2010-01-12 | 64 | 64 | 62 | 62 | 9,000 | 62 |
| 2010-01-08 | 63 | 63 | 63 | 63 | 19,000 | 63 |
| 2010-01-06 | 61 | 62 | 61 | 62 | 7,000 | 62 |
| 2010-01-05 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2010-01-04 | 60 | 60 | 60 | 60 | 3,000 | 60 |
分割・併合履歴 ： [2006-03-27]1株→2株
