7831 (株)ウイルコホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	121	124	120	122	72,000	122
2013-12-27	121	121	119	120	35,000	120
2013-12-26	119	121	118	119	71,000	119
2013-12-25	117	120	116	119	62,000	119
2013-12-24	119	120	117	117	77,000	117
2013-12-20	122	122	117	120	132,000	120
2013-12-19	130	132	122	122	318,000	122
2013-12-18	117	151	117	120	2,383,000	120
2013-12-17	114	118	110	112	77,000	112
2013-12-16	124	126	116	116	131,000	116
2013-12-13	125	125	122	122	71,000	122
2013-12-12	122	134	121	127	385,000	127
2013-12-11	120	122	119	122	56,000	122
2013-12-10	120	122	118	121	103,000	121
2013-12-09	122	127	120	124	53,000	124
2013-12-06	121	124	121	123	126,000	123
2013-12-05	127	128	120	120	104,000	120
2013-12-04	134	134	127	128	113,000	128
2013-12-03	133	137	132	133	196,000	133
2013-12-02	129	132	127	132	104,000	132
2013-11-29	126	131	123	131	177,000	131
2013-11-28	128	132	124	125	212,000	125
2013-11-27	128	130	122	127	477,000	127
2013-11-26	124	158	124	131	4,381,000	131
2013-11-25	119	128	119	124	237,000	124
2013-11-22	120	122	118	121	107,000	121
2013-11-21	123	123	119	122	29,000	122
2013-11-20	120	121	118	120	81,000	120
2013-11-19	124	125	118	121	431,000	121
2013-11-18	124	147	117	131	1,391,000	131
2013-11-15	121	123	117	118	103,000	118
2013-11-14	121	123	114	119	144,000	119
2013-11-13	125	127	115	121	331,000	121
2013-11-12	125	128	120	122	232,000	122
2013-11-11	141	146	124	130	1,244,000	130
2013-11-08	132	162	120	156	7,656,000	156
2013-11-07	127	129	102	112	1,290,000	112
2013-11-06	135	138	127	128	450,000	128
2013-11-05	150	170	135	140	5,099,000	140
2013-11-01	91	120	90	120	2,563,000	120
2013-10-31	91	108	89	90	448,000	90
2013-10-30	90	92	90	91	29,000	91
2013-10-29	93	93	90	90	30,000	90
2013-10-28	95	95	93	94	63,000	94
2013-10-25	94	95	92	92	110,000	92
2013-10-24	97	99	92	94	157,000	94
2013-10-23	104	110	93	97	846,000	97
2013-10-22	93	119	88	97	1,767,000	97
2013-10-21	85	89	85	89	62,000	89
2013-10-18	84	84	83	84	24,000	84
2013-10-17	82	83	82	83	15,000	83
2013-10-16	82	84	79	81	25,000	81
2013-10-15	80	83	80	83	67,000	83
2013-10-11	79	80	79	80	11,000	80
2013-10-10	77	78	77	78	16,000	78
2013-10-09	79	79	78	78	8,000	78
2013-10-08	79	79	78	79	7,000	79
2013-10-07	78	79	78	79	12,000	79
2013-10-04	80	80	78	78	24,000	78
2013-10-03	80	80	80	80	5,000	80
2013-10-02	82	82	80	80	34,000	80
2013-10-01	82	84	78	81	56,000	81
2013-09-30	83	83	82	82	48,000	82
2013-09-27	83	84	82	82	37,000	82
2013-09-26	81	83	81	82	11,000	82
2013-09-25	82	82	81	81	35,000	81
2013-09-24	81	82	80	82	29,000	82
2013-09-20	82	82	80	80	40,000	80
2013-09-19	79	80	79	80	6,000	80
2013-09-18	81	81	79	79	17,000	79
2013-09-17	79	80	79	79	46,000	79
2013-09-13	81	81	78	79	183,000	79
2013-09-12	83	86	82	86	55,000	86
2013-09-11	80	83	80	83	60,000	83
2013-09-10	81	81	80	80	7,000	80
2013-09-09	79	81	76	80	35,000	80
2013-09-06	76	78	76	78	6,000	78
2013-09-04	75	78	75	78	5,000	78
2013-09-03	73	76	73	76	7,000	76
2013-08-30	74	75	74	75	5,000	75
2013-08-29	73	73	73	73	1,000	73
2013-08-28	75	75	74	74	13,000	74
2013-08-26	79	79	77	77	6,000	77
2013-08-23	76	78	76	77	10,000	77
2013-08-22	79	79	75	76	13,000	76
2013-08-21	80	80	76	78	4,000	78
2013-08-20	79	79	79	79	1,000	79
2013-08-19	77	77	77	77	2,000	77
2013-08-16	77	78	77	78	3,000	78
2013-08-15	79	79	79	79	32,000	79
2013-08-14	76	79	76	79	4,000	79
2013-08-13	75	75	75	75	2,000	75
2013-08-12	74	75	74	75	6,000	75
2013-08-09	77	77	77	77	1,000	77
2013-08-08	76	77	76	77	2,000	77
2013-08-07	78	78	78	78	5,000	78
2013-08-06	76	77	76	77	9,000	77
2013-08-05	77	77	76	77	8,000	77
2013-08-02	77	78	77	78	5,000	78
2013-08-01	76	76	75	76	15,000	76
2013-07-31	77	77	77	77	3,000	77
2013-07-30	74	77	74	77	8,000	77
2013-07-29	75	76	73	73	19,000	73
2013-07-26	79	79	78	78	13,000	78
2013-07-25	80	82	79	79	12,000	79
2013-07-24	80	82	80	81	13,000	81
2013-07-23	80	80	78	79	5,000	79
2013-07-19	82	82	80	80	28,000	80
2013-07-18	82	82	80	82	18,000	82
2013-07-17	82	82	81	81	23,000	81
2013-07-16	82	82	81	81	39,000	81
2013-07-12	81	81	80	80	28,000	80
2013-07-11	79	79	77	79	49,000	79
2013-07-10	79	80	77	80	26,000	80
2013-07-09	80	82	79	80	30,000	80
2013-07-08	78	80	78	80	18,000	80
2013-07-05	77	78	77	78	18,000	78
2013-07-04	79	79	74	77	42,000	77
2013-07-03	77	80	77	79	34,000	79
2013-07-02	76	76	75	76	15,000	76
2013-07-01	74	76	74	76	13,000	76
2013-06-28	71	75	71	74	24,000	74
2013-06-27	70	71	68	69	63,000	69
2013-06-26	75	75	70	72	40,000	72
2013-06-25	75	76	75	75	21,000	75
2013-06-24	78	78	75	75	86,000	75
2013-06-21	76	79	76	79	23,000	79
2013-06-20	80	81	80	80	15,000	80
2013-06-19	81	81	78	79	30,000	79
2013-06-18	80	81	79	79	14,000	79
2013-06-17	76	82	73	82	74,000	82
2013-06-14	86	86	75	77	141,000	77
2013-06-13	85	86	80	82	92,000	82
2013-06-12	91	91	80	84	310,000	84
2013-06-11	103	105	93	93	261,000	93
2013-06-10	102	108	102	103	24,000	103
2013-06-07	105	105	92	104	71,000	104
2013-06-06	101	119	101	110	133,000	110
2013-06-05	104	106	104	105	8,000	105
2013-06-04	102	106	100	106	15,000	106
2013-06-03	105	105	101	105	14,000	105
2013-05-31	104	105	104	104	8,000	104
2013-05-30	105	105	103	103	12,000	103
2013-05-29	105	110	98	110	37,000	110
2013-05-28	104	105	104	105	10,000	105
2013-05-27	107	107	103	106	27,000	106
2013-05-24	100	107	100	101	27,000	101
2013-05-23	109	110	101	101	35,000	101
2013-05-22	110	110	104	110	29,000	110
2013-05-21	109	110	107	107	10,000	107
2013-05-20	107	108	104	107	16,000	107
2013-05-17	99	107	99	104	28,000	104
2013-05-16	105	105	93	97	73,000	97
2013-05-15	108	140	104	104	244,000	104
2013-05-14	109	109	104	105	50,000	105
2013-05-13	110	110	106	108	83,000	108
2013-05-10	105	107	104	105	25,000	105
2013-05-09	103	106	103	104	41,000	104
2013-05-08	103	106	102	102	21,000	102
2013-05-07	102	103	102	103	16,000	103
2013-05-02	99	103	98	101	29,000	101
2013-05-01	96	102	95	96	42,000	96
2013-04-30	95	96	92	94	28,000	94
2013-04-26	99	99	94	95	16,000	95
2013-04-25	100	100	97	97	14,000	97
2013-04-24	94	100	93	100	98,000	100
2013-04-23	94	94	92	93	24,000	93
2013-04-22	93	94	91	94	37,000	94
2013-04-19	94	95	91	93	51,000	93
2013-04-18	94	94	92	94	12,000	94
2013-04-17	94	95	91	95	48,000	95
2013-04-16	93	93	91	92	9,000	92
2013-04-15	92	94	90	92	14,000	92
2013-04-12	91	91	90	90	33,000	90
2013-04-11	92	92	90	90	26,000	90
2013-04-10	90	91	90	91	14,000	91
2013-04-09	90	92	88	89	60,000	89
2013-04-08	90	90	88	88	39,000	88
2013-04-05	89	89	88	88	15,000	88
2013-04-04	86	88	85	88	14,000	88
2013-04-03	87	89	87	87	27,000	87
2013-04-02	83	88	83	88	30,000	88
2013-04-01	91	91	85	86	37,000	86
2013-03-29	92	92	90	91	19,000	91
2013-03-28	91	94	91	93	34,000	93
2013-03-27	91	92	91	91	38,000	91
2013-03-26	90	92	90	91	33,000	91
2013-03-25	93	93	89	90	105,000	90
2013-03-22	90	93	90	93	68,000	93
2013-03-21	93	94	90	90	91,000	90
2013-03-19	94	94	91	92	141,000	92
2013-03-18	110	110	91	97	983,000	97
2013-03-15	88	108	84	108	825,000	108
2013-03-14	74	78	74	78	48,000	78
2013-03-13	77	77	73	76	29,000	76
2013-03-12	72	77	71	76	121,000	76
2013-03-11	72	72	71	72	18,000	72
2013-03-08	70	72	70	72	22,000	72
2013-03-07	72	72	71	71	16,000	71
2013-03-06	71	72	71	72	8,000	72
2013-03-05	69	71	69	71	22,000	71
2013-03-04	70	71	69	70	43,000	70
2013-03-01	69	70	69	70	40,000	70
2013-02-28	68	69	68	68	21,000	68
2013-02-27	66	67	65	67	11,000	67
2013-02-26	66	67	65	66	23,000	66
2013-02-25	66	68	66	66	33,000	66
2013-02-22	67	67	66	67	5,000	67
2013-02-21	68	68	65	67	13,000	67
2013-02-20	68	68	68	68	18,000	68
2013-02-18	64	69	64	69	17,000	69
2013-02-15	66	68	64	65	27,000	65
2013-02-14	65	66	65	66	12,000	66
2013-02-13	70	70	66	66	99,000	66
2013-02-12	70	72	70	70	33,000	70
2013-02-08	70	71	68	69	71,000	69
2013-02-07	72	72	71	71	29,000	71
2013-02-06	72	72	71	72	11,000	72
2013-02-05	72	72	71	72	34,000	72
2013-02-04	71	72	70	72	16,000	72
2013-02-01	72	72	69	71	42,000	71
2013-01-31	71	72	68	72	55,000	72
2013-01-30	72	72	71	71	7,000	71
2013-01-29	71	74	70	71	37,000	71
2013-01-28	74	74	69	71	154,000	71
2013-01-25	69	74	69	74	90,000	74
2013-01-24	69	70	68	69	53,000	69
2013-01-23	68	70	67	69	67,000	69
2013-01-22	68	68	67	68	10,000	68
2013-01-21	67	68	65	68	49,000	68
2013-01-18	66	67	66	67	35,000	67
2013-01-17	67	67	66	66	31,000	66
2013-01-16	70	71	66	66	91,000	66
2013-01-15	68	71	68	70	112,000	70
2013-01-11	69	69	65	68	57,000	68
2013-01-10	68	68	67	68	31,000	68
2013-01-09	66	67	64	67	18,000	67
2013-01-08	68	68	65	67	33,000	67
2013-01-07	68	69	66	68	38,000	68
2013-01-04	64	66	64	66	27,000	66

分割・併合履歴： [2006-03-27]1株→2株

7831 (株)ウイルコホールディングス の時系列データ [2013年度]

7831 (株)ウイルコホールディングスの時系列データ [2013年度]