7831 (株)ウイルコホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 65 | 65 | 63 | 64 | 101,000 | 64 |
| 2012-12-27 | 65 | 66 | 65 | 66 | 22,000 | 66 |
| 2012-12-26 | 63 | 64 | 63 | 63 | 29,000 | 63 |
| 2012-12-25 | 62 | 63 | 62 | 62 | 54,000 | 62 |
| 2012-12-21 | 65 | 65 | 63 | 63 | 16,000 | 63 |
| 2012-12-20 | 64 | 64 | 63 | 64 | 18,000 | 64 |
| 2012-12-19 | 64 | 64 | 62 | 64 | 27,000 | 64 |
| 2012-12-18 | 63 | 64 | 63 | 64 | 31,000 | 64 |
| 2012-12-17 | 65 | 65 | 61 | 62 | 54,000 | 62 |
| 2012-12-14 | 61 | 63 | 61 | 63 | 34,000 | 63 |
| 2012-12-13 | 62 | 62 | 61 | 61 | 8,000 | 61 |
| 2012-12-12 | 62 | 62 | 62 | 62 | 12,000 | 62 |
| 2012-12-11 | 62 | 63 | 60 | 62 | 23,000 | 62 |
| 2012-12-10 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2012-12-07 | 61 | 63 | 60 | 61 | 20,000 | 61 |
| 2012-12-06 | 59 | 60 | 59 | 60 | 13,000 | 60 |
| 2012-12-05 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2012-12-04 | 59 | 59 | 59 | 59 | 3,000 | 59 |
| 2012-12-03 | 59 | 60 | 58 | 60 | 12,000 | 60 |
| 2012-11-30 | 59 | 60 | 59 | 60 | 2,000 | 60 |
| 2012-11-28 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2012-11-27 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2012-11-26 | 59 | 59 | 59 | 59 | 3,000 | 59 |
| 2012-11-22 | 58 | 59 | 58 | 58 | 19,000 | 58 |
| 2012-11-21 | 59 | 60 | 57 | 60 | 35,000 | 60 |
| 2012-11-20 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2012-11-19 | 58 | 58 | 58 | 58 | 4,000 | 58 |
| 2012-11-16 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2012-11-15 | 59 | 59 | 59 | 59 | 8,000 | 59 |
| 2012-11-14 | 58 | 58 | 58 | 58 | 5,000 | 58 |
| 2012-11-13 | 56 | 56 | 56 | 56 | 6,000 | 56 |
| 2012-11-12 | 55 | 56 | 55 | 56 | 7,000 | 56 |
| 2012-11-09 | 53 | 54 | 53 | 54 | 5,000 | 54 |
| 2012-11-08 | 54 | 55 | 54 | 55 | 15,000 | 55 |
| 2012-11-07 | 55 | 57 | 55 | 56 | 12,000 | 56 |
| 2012-11-06 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2012-11-02 | 56 | 56 | 56 | 56 | 14,000 | 56 |
| 2012-11-01 | 54 | 55 | 54 | 55 | 26,000 | 55 |
| 2012-10-30 | 56 | 59 | 56 | 59 | 9,000 | 59 |
| 2012-10-25 | 57 | 60 | 57 | 58 | 11,000 | 58 |
| 2012-10-24 | 58 | 59 | 58 | 58 | 4,000 | 58 |
| 2012-10-23 | 57 | 57 | 57 | 57 | 7,000 | 57 |
| 2012-10-22 | 58 | 59 | 57 | 57 | 3,000 | 57 |
| 2012-10-15 | 57 | 60 | 57 | 59 | 10,000 | 59 |
| 2012-10-12 | 54 | 54 | 54 | 54 | 10,000 | 54 |
| 2012-10-11 | 54 | 55 | 54 | 54 | 8,000 | 54 |
| 2012-10-05 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2012-10-04 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2012-10-03 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2012-10-02 | 55 | 56 | 55 | 56 | 4,000 | 56 |
| 2012-10-01 | 54 | 56 | 54 | 56 | 11,000 | 56 |
| 2012-09-28 | 58 | 58 | 58 | 58 | 10,000 | 58 |
| 2012-09-26 | 57 | 58 | 57 | 58 | 8,000 | 58 |
| 2012-09-25 | 59 | 61 | 59 | 59 | 12,000 | 59 |
| 2012-09-24 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2012-09-21 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2012-09-20 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2012-09-19 | 61 | 61 | 60 | 60 | 2,000 | 60 |
| 2012-09-18 | 62 | 62 | 61 | 61 | 7,000 | 61 |
| 2012-09-14 | 61 | 62 | 61 | 62 | 13,000 | 62 |
| 2012-09-13 | 59 | 60 | 59 | 60 | 5,000 | 60 |
| 2012-09-12 | 62 | 62 | 61 | 61 | 6,000 | 61 |
| 2012-09-11 | 63 | 63 | 62 | 63 | 15,000 | 63 |
| 2012-09-10 | 60 | 66 | 57 | 66 | 30,000 | 66 |
| 2012-09-07 | 58 | 60 | 58 | 60 | 11,000 | 60 |
| 2012-09-06 | 57 | 60 | 57 | 60 | 4,000 | 60 |
| 2012-09-05 | 57 | 57 | 56 | 56 | 5,000 | 56 |
| 2012-09-04 | 57 | 57 | 56 | 56 | 2,000 | 56 |
| 2012-09-03 | 57 | 58 | 57 | 58 | 3,000 | 58 |
| 2012-08-31 | 56 | 56 | 56 | 56 | 9,000 | 56 |
| 2012-08-30 | 56 | 61 | 56 | 57 | 21,000 | 57 |
| 2012-08-29 | 56 | 56 | 55 | 55 | 9,000 | 55 |
| 2012-08-28 | 57 | 57 | 56 | 56 | 9,000 | 56 |
| 2012-08-27 | 59 | 59 | 58 | 58 | 8,000 | 58 |
| 2012-08-24 | 59 | 60 | 59 | 60 | 16,000 | 60 |
| 2012-08-23 | 59 | 60 | 59 | 60 | 5,000 | 60 |
| 2012-08-22 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2012-08-20 | 58 | 58 | 58 | 58 | 2,000 | 58 |
| 2012-08-17 | 57 | 57 | 57 | 57 | 11,000 | 57 |
| 2012-08-16 | 57 | 57 | 55 | 57 | 5,000 | 57 |
| 2012-08-15 | 58 | 60 | 58 | 60 | 10,000 | 60 |
| 2012-08-13 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2012-08-10 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2012-08-09 | 55 | 55 | 54 | 54 | 2,000 | 54 |
| 2012-08-08 | 55 | 55 | 54 | 54 | 3,000 | 54 |
| 2012-08-07 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2012-08-06 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2012-08-02 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2012-08-01 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2012-07-31 | 56 | 56 | 53 | 53 | 5,000 | 53 |
| 2012-07-30 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2012-07-27 | 55 | 58 | 55 | 56 | 8,000 | 56 |
| 2012-07-26 | 54 | 54 | 53 | 53 | 5,000 | 53 |
| 2012-07-25 | 53 | 54 | 53 | 53 | 21,000 | 53 |
| 2012-07-24 | 55 | 55 | 52 | 55 | 24,000 | 55 |
| 2012-07-23 | 56 | 56 | 55 | 56 | 6,000 | 56 |
| 2012-07-20 | 58 | 58 | 56 | 56 | 2,000 | 56 |
| 2012-07-19 | 57 | 57 | 57 | 57 | 2,000 | 57 |
| 2012-07-18 | 56 | 59 | 55 | 57 | 29,000 | 57 |
| 2012-07-17 | 55 | 56 | 55 | 56 | 6,000 | 56 |
| 2012-07-13 | 56 | 57 | 56 | 57 | 11,000 | 57 |
| 2012-07-12 | 56 | 56 | 55 | 56 | 9,000 | 56 |
| 2012-07-11 | 60 | 60 | 57 | 57 | 13,000 | 57 |
| 2012-07-10 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2012-07-09 | 59 | 59 | 59 | 59 | 6,000 | 59 |
| 2012-07-06 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2012-07-04 | 61 | 61 | 61 | 61 | 6,000 | 61 |
| 2012-07-03 | 61 | 61 | 60 | 61 | 10,000 | 61 |
| 2012-07-02 | 61 | 61 | 60 | 61 | 7,000 | 61 |
| 2012-06-29 | 62 | 62 | 60 | 61 | 8,000 | 61 |
| 2012-06-28 | 61 | 61 | 61 | 61 | 5,000 | 61 |
| 2012-06-27 | 61 | 61 | 60 | 60 | 14,000 | 60 |
| 2012-06-26 | 60 | 61 | 60 | 61 | 5,000 | 61 |
| 2012-06-25 | 64 | 64 | 58 | 60 | 64,000 | 60 |
| 2012-06-22 | 61 | 63 | 61 | 63 | 11,000 | 63 |
| 2012-06-21 | 62 | 62 | 60 | 61 | 22,000 | 61 |
| 2012-06-20 | 58 | 62 | 58 | 61 | 26,000 | 61 |
| 2012-06-19 | 58 | 58 | 58 | 58 | 7,000 | 58 |
| 2012-06-18 | 59 | 59 | 57 | 59 | 43,000 | 59 |
| 2012-06-15 | 61 | 62 | 59 | 59 | 37,000 | 59 |
| 2012-06-14 | 60 | 62 | 60 | 60 | 41,000 | 60 |
| 2012-06-13 | 57 | 64 | 55 | 63 | 111,000 | 63 |
| 2012-06-12 | 54 | 56 | 54 | 56 | 66,000 | 56 |
| 2012-06-11 | 57 | 59 | 55 | 58 | 48,000 | 58 |
| 2012-06-08 | 54 | 54 | 52 | 53 | 75,000 | 53 |
| 2012-06-07 | 55 | 56 | 55 | 56 | 16,000 | 56 |
| 2012-06-06 | 53 | 54 | 53 | 53 | 17,000 | 53 |
| 2012-06-05 | 52 | 52 | 52 | 52 | 20,000 | 52 |
| 2012-06-04 | 51 | 51 | 51 | 51 | 11,000 | 51 |
| 2012-06-01 | 53 | 53 | 52 | 52 | 17,000 | 52 |
| 2012-05-31 | 53 | 53 | 52 | 52 | 6,000 | 52 |
| 2012-05-30 | 53 | 54 | 53 | 53 | 10,000 | 53 |
| 2012-05-29 | 53 | 53 | 52 | 53 | 39,000 | 53 |
| 2012-05-28 | 54 | 54 | 53 | 53 | 19,000 | 53 |
| 2012-05-25 | 54 | 55 | 53 | 54 | 24,000 | 54 |
| 2012-05-24 | 55 | 55 | 54 | 55 | 29,000 | 55 |
| 2012-05-23 | 57 | 57 | 55 | 55 | 36,000 | 55 |
| 2012-05-22 | 56 | 57 | 55 | 56 | 47,000 | 56 |
| 2012-05-21 | 56 | 56 | 55 | 56 | 24,000 | 56 |
| 2012-05-18 | 59 | 59 | 54 | 56 | 38,000 | 56 |
| 2012-05-17 | 59 | 60 | 59 | 59 | 32,000 | 59 |
| 2012-05-16 | 58 | 59 | 58 | 59 | 23,000 | 59 |
| 2012-05-15 | 59 | 60 | 57 | 59 | 47,000 | 59 |
| 2012-05-14 | 68 | 69 | 63 | 64 | 33,000 | 64 |
| 2012-05-11 | 71 | 71 | 71 | 71 | 5,000 | 71 |
| 2012-05-10 | 73 | 73 | 73 | 73 | 7,000 | 73 |
| 2012-05-09 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2012-05-08 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2012-05-07 | 76 | 76 | 74 | 74 | 12,000 | 74 |
| 2012-05-02 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2012-05-01 | 77 | 77 | 74 | 75 | 14,000 | 75 |
| 2012-04-27 | 77 | 77 | 77 | 77 | 4,000 | 77 |
| 2012-04-26 | 79 | 79 | 79 | 79 | 10,000 | 79 |
| 2012-04-25 | 79 | 79 | 78 | 78 | 61,000 | 78 |
| 2012-04-24 | 79 | 79 | 77 | 78 | 9,000 | 78 |
| 2012-04-23 | 78 | 79 | 78 | 78 | 7,000 | 78 |
| 2012-04-20 | 77 | 78 | 77 | 78 | 3,000 | 78 |
| 2012-04-19 | 77 | 77 | 77 | 77 | 4,000 | 77 |
| 2012-04-18 | 77 | 79 | 77 | 78 | 10,000 | 78 |
| 2012-04-17 | 79 | 79 | 76 | 77 | 21,000 | 77 |
| 2012-04-16 | 78 | 80 | 78 | 79 | 46,000 | 79 |
| 2012-04-13 | 79 | 80 | 78 | 79 | 26,000 | 79 |
| 2012-04-12 | 79 | 79 | 79 | 79 | 4,000 | 79 |
| 2012-04-11 | 76 | 78 | 76 | 78 | 5,000 | 78 |
| 2012-04-10 | 78 | 78 | 77 | 77 | 3,000 | 77 |
| 2012-04-09 | 78 | 78 | 78 | 78 | 5,000 | 78 |
| 2012-04-06 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2012-04-05 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2012-04-04 | 80 | 80 | 79 | 79 | 18,000 | 79 |
| 2012-04-03 | 80 | 81 | 80 | 80 | 14,000 | 80 |
| 2012-04-02 | 80 | 80 | 80 | 80 | 13,000 | 80 |
| 2012-03-30 | 82 | 82 | 78 | 80 | 52,000 | 80 |
| 2012-03-29 | 83 | 83 | 83 | 83 | 3,000 | 83 |
| 2012-03-28 | 84 | 84 | 82 | 83 | 4,000 | 83 |
| 2012-03-27 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2012-03-26 | 87 | 87 | 85 | 86 | 9,000 | 86 |
| 2012-03-23 | 89 | 90 | 88 | 89 | 23,000 | 89 |
| 2012-03-22 | 97 | 100 | 88 | 89 | 176,000 | 89 |
| 2012-03-21 | 89 | 89 | 88 | 89 | 9,000 | 89 |
| 2012-03-19 | 89 | 90 | 88 | 89 | 18,000 | 89 |
| 2012-03-16 | 91 | 91 | 88 | 89 | 18,000 | 89 |
| 2012-03-15 | 88 | 91 | 88 | 88 | 24,000 | 88 |
| 2012-03-14 | 88 | 89 | 86 | 89 | 14,000 | 89 |
| 2012-03-13 | 88 | 89 | 86 | 89 | 46,000 | 89 |
| 2012-03-12 | 94 | 96 | 92 | 93 | 56,000 | 93 |
| 2012-03-09 | 90 | 94 | 90 | 92 | 19,000 | 92 |
| 2012-03-08 | 89 | 90 | 89 | 89 | 10,000 | 89 |
| 2012-03-07 | 89 | 96 | 85 | 88 | 75,000 | 88 |
| 2012-03-06 | 88 | 89 | 86 | 88 | 15,000 | 88 |
| 2012-03-05 | 90 | 90 | 88 | 89 | 10,000 | 89 |
| 2012-03-02 | 92 | 92 | 88 | 92 | 26,000 | 92 |
| 2012-03-01 | 102 | 103 | 93 | 93 | 67,000 | 93 |
| 2012-02-29 | 90 | 116 | 90 | 98 | 633,000 | 98 |
| 2012-02-28 | 88 | 95 | 86 | 90 | 52,000 | 90 |
| 2012-02-27 | 89 | 89 | 87 | 88 | 27,000 | 88 |
| 2012-02-24 | 96 | 96 | 87 | 89 | 90,000 | 89 |
| 2012-02-23 | 86 | 113 | 86 | 93 | 673,000 | 93 |
| 2012-02-22 | 84 | 85 | 84 | 85 | 5,000 | 85 |
| 2012-02-21 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2012-02-20 | 83 | 83 | 81 | 83 | 10,000 | 83 |
| 2012-02-17 | 83 | 84 | 83 | 84 | 6,000 | 84 |
| 2012-02-16 | 84 | 85 | 83 | 83 | 13,000 | 83 |
| 2012-02-15 | 82 | 84 | 82 | 84 | 9,000 | 84 |
| 2012-02-13 | 77 | 78 | 77 | 78 | 2,000 | 78 |
| 2012-02-10 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2012-02-06 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2012-02-02 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2012-02-01 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2012-01-30 | 77 | 78 | 77 | 78 | 3,000 | 78 |
| 2012-01-27 | 78 | 78 | 77 | 78 | 9,000 | 78 |
| 2012-01-26 | 82 | 85 | 82 | 82 | 9,000 | 82 |
| 2012-01-25 | 87 | 90 | 82 | 83 | 25,000 | 83 |
| 2012-01-24 | 78 | 87 | 78 | 87 | 31,000 | 87 |
| 2012-01-23 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2012-01-20 | 76 | 76 | 75 | 75 | 3,000 | 75 |
| 2012-01-19 | 73 | 75 | 73 | 75 | 2,000 | 75 |
| 2012-01-18 | 73 | 74 | 73 | 74 | 2,000 | 74 |
| 2012-01-17 | 73 | 73 | 72 | 72 | 5,000 | 72 |
| 2012-01-16 | 74 | 74 | 71 | 73 | 13,000 | 73 |
| 2012-01-13 | 73 | 76 | 73 | 76 | 15,000 | 76 |
| 2012-01-12 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2012-01-11 | 71 | 72 | 70 | 70 | 27,000 | 70 |
| 2012-01-10 | 75 | 75 | 70 | 73 | 15,000 | 73 |
| 2012-01-06 | 76 | 76 | 74 | 75 | 9,000 | 75 |
| 2012-01-05 | 78 | 78 | 74 | 76 | 3,000 | 76 |
分割・併合履歴 ： [2006-03-27]1株→2株
