7831 (株)ウイルコホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 80 | 80 | 79 | 79 | 3,000 | 79 |
| 2011-12-27 | 81 | 82 | 81 | 81 | 3,000 | 81 |
| 2011-12-22 | 86 | 87 | 85 | 86 | 21,000 | 86 |
| 2011-12-21 | 83 | 83 | 78 | 83 | 11,000 | 83 |
| 2011-12-20 | 82 | 82 | 80 | 82 | 6,000 | 82 |
| 2011-12-19 | 83 | 93 | 79 | 81 | 60,000 | 81 |
| 2011-12-16 | 85 | 85 | 83 | 83 | 35,000 | 83 |
| 2011-12-15 | 93 | 94 | 85 | 87 | 79,000 | 87 |
| 2011-12-14 | 97 | 113 | 90 | 91 | 650,000 | 91 |
| 2011-12-13 | 80 | 105 | 80 | 105 | 364,000 | 105 |
| 2011-12-12 | 71 | 75 | 71 | 75 | 9,000 | 75 |
| 2011-12-09 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2011-12-08 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2011-12-07 | 70 | 71 | 70 | 70 | 6,000 | 70 |
| 2011-12-06 | 75 | 75 | 71 | 71 | 4,000 | 71 |
| 2011-12-02 | 70 | 70 | 70 | 70 | 3,000 | 70 |
| 2011-12-01 | 69 | 69 | 69 | 69 | 3,000 | 69 |
| 2011-11-29 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2011-11-28 | 69 | 69 | 68 | 69 | 3,000 | 69 |
| 2011-11-25 | 69 | 85 | 69 | 70 | 29,000 | 70 |
| 2011-11-24 | 69 | 71 | 69 | 70 | 9,000 | 70 |
| 2011-11-22 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-11-18 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-11-17 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-11-16 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-11-15 | 67 | 68 | 67 | 68 | 12,000 | 68 |
| 2011-11-14 | 67 | 69 | 67 | 69 | 8,000 | 69 |
| 2011-11-11 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-11-10 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-11-07 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-11-04 | 67 | 67 | 66 | 66 | 6,000 | 66 |
| 2011-11-02 | 66 | 69 | 66 | 69 | 11,000 | 69 |
| 2011-10-28 | 67 | 67 | 67 | 67 | 3,000 | 67 |
| 2011-10-27 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-10-26 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-10-25 | 66 | 67 | 66 | 66 | 32,000 | 66 |
| 2011-10-24 | 67 | 68 | 67 | 68 | 6,000 | 68 |
| 2011-10-21 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-10-20 | 67 | 67 | 66 | 66 | 2,000 | 66 |
| 2011-10-17 | 66 | 66 | 66 | 66 | 3,000 | 66 |
| 2011-10-14 | 65 | 68 | 65 | 68 | 24,000 | 68 |
| 2011-10-13 | 66 | 67 | 66 | 67 | 2,000 | 67 |
| 2011-10-12 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-10-11 | 66 | 67 | 65 | 65 | 20,000 | 65 |
| 2011-10-06 | 66 | 66 | 66 | 66 | 15,000 | 66 |
| 2011-10-05 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-10-04 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-10-03 | 66 | 66 | 66 | 66 | 8,000 | 66 |
| 2011-09-30 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-09-29 | 66 | 66 | 66 | 66 | 4,000 | 66 |
| 2011-09-28 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-09-26 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-09-22 | 72 | 74 | 69 | 69 | 26,000 | 69 |
| 2011-09-21 | 70 | 70 | 69 | 69 | 3,000 | 69 |
| 2011-09-20 | 67 | 70 | 67 | 70 | 7,000 | 70 |
| 2011-09-16 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-09-15 | 67 | 68 | 67 | 68 | 11,000 | 68 |
| 2011-09-14 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-09-12 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-09-09 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2011-09-06 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2011-09-05 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2011-08-29 | 63 | 65 | 63 | 63 | 4,000 | 63 |
| 2011-08-26 | 66 | 67 | 66 | 67 | 2,000 | 67 |
| 2011-08-25 | 68 | 71 | 66 | 66 | 29,000 | 66 |
| 2011-08-24 | 69 | 69 | 69 | 69 | 5,000 | 69 |
| 2011-08-23 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2011-08-19 | 66 | 66 | 66 | 66 | 4,000 | 66 |
| 2011-08-18 | 67 | 67 | 67 | 67 | 6,000 | 67 |
| 2011-08-17 | 67 | 68 | 67 | 68 | 5,000 | 68 |
| 2011-08-16 | 67 | 68 | 67 | 68 | 5,000 | 68 |
| 2011-08-15 | 67 | 69 | 67 | 69 | 16,000 | 69 |
| 2011-08-12 | 66 | 68 | 66 | 68 | 4,000 | 68 |
| 2011-08-11 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-08-10 | 67 | 67 | 67 | 67 | 3,000 | 67 |
| 2011-08-09 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-08-08 | 67 | 67 | 67 | 67 | 4,000 | 67 |
| 2011-08-05 | 68 | 68 | 67 | 67 | 8,000 | 67 |
| 2011-08-04 | 69 | 69 | 69 | 69 | 7,000 | 69 |
| 2011-08-03 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2011-08-02 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-07-29 | 72 | 72 | 69 | 69 | 3,000 | 69 |
| 2011-07-26 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2011-07-25 | 71 | 76 | 71 | 71 | 23,000 | 71 |
| 2011-07-22 | 70 | 70 | 68 | 70 | 6,000 | 70 |
| 2011-07-21 | 69 | 69 | 68 | 68 | 2,000 | 68 |
| 2011-07-20 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2011-07-19 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2011-07-15 | 66 | 70 | 66 | 68 | 17,000 | 68 |
| 2011-07-14 | 68 | 68 | 68 | 68 | 3,000 | 68 |
| 2011-07-12 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-07-11 | 70 | 70 | 69 | 69 | 5,000 | 69 |
| 2011-07-08 | 70 | 70 | 68 | 69 | 9,000 | 69 |
| 2011-07-07 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2011-07-05 | 69 | 69 | 69 | 69 | 4,000 | 69 |
| 2011-07-04 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2011-06-30 | 69 | 69 | 69 | 69 | 4,000 | 69 |
| 2011-06-29 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2011-06-28 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2011-06-27 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2011-06-24 | 75 | 80 | 71 | 71 | 41,000 | 71 |
| 2011-06-23 | 72 | 74 | 72 | 74 | 7,000 | 74 |
| 2011-06-22 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2011-06-17 | 70 | 70 | 70 | 70 | 10,000 | 70 |
| 2011-06-16 | 67 | 68 | 67 | 67 | 5,000 | 67 |
| 2011-06-15 | 65 | 68 | 65 | 66 | 21,000 | 66 |
| 2011-06-14 | 68 | 69 | 68 | 68 | 5,000 | 68 |
| 2011-06-13 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2011-06-10 | 68 | 69 | 68 | 69 | 2,000 | 69 |
| 2011-06-08 | 66 | 68 | 66 | 68 | 3,000 | 68 |
| 2011-06-06 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-06-03 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2011-06-02 | 69 | 69 | 69 | 69 | 3,000 | 69 |
| 2011-05-31 | 70 | 70 | 69 | 70 | 6,000 | 70 |
| 2011-05-25 | 70 | 71 | 70 | 71 | 22,000 | 71 |
| 2011-05-24 | 72 | 72 | 72 | 72 | 6,000 | 72 |
| 2011-05-23 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2011-05-19 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2011-05-18 | 70 | 70 | 69 | 69 | 2,000 | 69 |
| 2011-05-17 | 72 | 72 | 70 | 70 | 4,000 | 70 |
| 2011-05-16 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2011-05-13 | 74 | 74 | 73 | 74 | 14,000 | 74 |
| 2011-05-12 | 75 | 75 | 74 | 75 | 9,000 | 75 |
| 2011-05-11 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2011-05-10 | 73 | 73 | 73 | 73 | 5,000 | 73 |
| 2011-05-09 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2011-05-06 | 70 | 70 | 69 | 69 | 4,000 | 69 |
| 2011-05-02 | 70 | 71 | 70 | 70 | 3,000 | 70 |
| 2011-04-28 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2011-04-27 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-04-26 | 68 | 70 | 68 | 70 | 4,000 | 70 |
| 2011-04-25 | 68 | 72 | 68 | 69 | 29,000 | 69 |
| 2011-04-22 | 75 | 75 | 68 | 72 | 11,000 | 72 |
| 2011-04-21 | 69 | 75 | 69 | 75 | 12,000 | 75 |
| 2011-04-20 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2011-04-19 | 68 | 68 | 66 | 66 | 7,000 | 66 |
| 2011-04-18 | 68 | 68 | 68 | 68 | 6,000 | 68 |
| 2011-04-15 | 65 | 66 | 65 | 66 | 23,000 | 66 |
| 2011-04-14 | 63 | 65 | 63 | 65 | 3,000 | 65 |
| 2011-04-13 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2011-04-12 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2011-04-11 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2011-04-08 | 61 | 62 | 61 | 62 | 3,000 | 62 |
| 2011-04-07 | 61 | 63 | 61 | 63 | 5,000 | 63 |
| 2011-04-06 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2011-04-04 | 68 | 68 | 65 | 65 | 10,000 | 65 |
| 2011-03-31 | 67 | 67 | 67 | 67 | 3,000 | 67 |
| 2011-03-30 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2011-03-29 | 64 | 66 | 64 | 66 | 2,000 | 66 |
| 2011-03-28 | 66 | 69 | 63 | 69 | 8,000 | 69 |
| 2011-03-25 | 63 | 66 | 63 | 63 | 25,000 | 63 |
| 2011-03-24 | 64 | 65 | 64 | 64 | 7,000 | 64 |
| 2011-03-23 | 66 | 66 | 62 | 62 | 10,000 | 62 |
| 2011-03-22 | 68 | 68 | 64 | 64 | 6,000 | 64 |
| 2011-03-18 | 61 | 61 | 60 | 60 | 2,000 | 60 |
| 2011-03-17 | 52 | 55 | 52 | 55 | 6,000 | 55 |
| 2011-03-16 | 51 | 58 | 51 | 52 | 69,000 | 52 |
| 2011-03-15 | 68 | 68 | 56 | 56 | 27,000 | 56 |
| 2011-03-14 | 64 | 74 | 64 | 68 | 18,000 | 68 |
| 2011-03-11 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-03-10 | 77 | 78 | 76 | 77 | 7,000 | 77 |
| 2011-03-09 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-03-02 | 75 | 78 | 75 | 78 | 3,000 | 78 |
| 2011-03-01 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2011-02-25 | 76 | 78 | 76 | 78 | 21,000 | 78 |
| 2011-02-24 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2011-02-23 | 77 | 77 | 76 | 76 | 2,000 | 76 |
| 2011-02-18 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2011-02-16 | 77 | 77 | 77 | 77 | 4,000 | 77 |
| 2011-02-15 | 76 | 77 | 75 | 75 | 16,000 | 75 |
| 2011-02-14 | 77 | 78 | 76 | 78 | 7,000 | 78 |
| 2011-02-10 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-02-08 | 76 | 79 | 76 | 79 | 17,000 | 79 |
| 2011-02-07 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-02-04 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2011-02-03 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2011-02-02 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2011-01-28 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2011-01-25 | 73 | 80 | 73 | 74 | 25,000 | 74 |
| 2011-01-24 | 72 | 74 | 72 | 74 | 9,000 | 74 |
| 2011-01-21 | 71 | 71 | 69 | 70 | 9,000 | 70 |
| 2011-01-20 | 71 | 71 | 71 | 71 | 1,000 | 71 |
| 2011-01-19 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-01-18 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2011-01-17 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2011-01-14 | 68 | 70 | 68 | 70 | 24,000 | 70 |
| 2011-01-13 | 69 | 69 | 68 | 68 | 6,000 | 68 |
| 2011-01-12 | 68 | 68 | 68 | 68 | 5,000 | 68 |
| 2011-01-11 | 66 | 68 | 66 | 67 | 14,000 | 67 |
| 2011-01-07 | 69 | 69 | 68 | 68 | 4,000 | 68 |
| 2011-01-06 | 69 | 69 | 68 | 68 | 2,000 | 68 |
| 2011-01-05 | 68 | 68 | 68 | 68 | 6,000 | 68 |
分割・併合履歴 ： [2006-03-27]1株→2株
