7831 (株)ウイルコホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 124 | 126 | 124 | 126 | 2,000 | 126 |
2014-12-29 | 125 | 125 | 124 | 124 | 11,000 | 124 |
2014-12-26 | 124 | 124 | 122 | 124 | 4,000 | 124 |
2014-12-25 | 122 | 124 | 122 | 122 | 41,000 | 122 |
2014-12-24 | 125 | 125 | 123 | 124 | 18,000 | 124 |
2014-12-22 | 127 | 127 | 125 | 125 | 10,000 | 125 |
2014-12-19 | 128 | 129 | 125 | 126 | 16,000 | 126 |
2014-12-18 | 128 | 128 | 125 | 127 | 17,000 | 127 |
2014-12-17 | 126 | 126 | 126 | 126 | 1,000 | 126 |
2014-12-16 | 125 | 125 | 125 | 125 | 4,000 | 125 |
2014-12-15 | 127 | 128 | 127 | 128 | 21,000 | 128 |
2014-12-12 | 126 | 126 | 123 | 125 | 25,000 | 125 |
2014-12-11 | 125 | 125 | 124 | 124 | 12,000 | 124 |
2014-12-10 | 129 | 129 | 127 | 127 | 5,000 | 127 |
2014-12-09 | 132 | 132 | 129 | 129 | 14,000 | 129 |
2014-12-08 | 131 | 135 | 130 | 131 | 49,000 | 131 |
2014-12-05 | 127 | 128 | 126 | 127 | 11,000 | 127 |
2014-12-04 | 130 | 130 | 128 | 129 | 22,000 | 129 |
2014-12-03 | 129 | 132 | 129 | 130 | 9,000 | 130 |
2014-12-02 | 129 | 130 | 128 | 128 | 11,000 | 128 |
2014-12-01 | 133 | 133 | 130 | 130 | 20,000 | 130 |
2014-11-28 | 132 | 134 | 131 | 132 | 16,000 | 132 |
2014-11-27 | 132 | 134 | 132 | 133 | 19,000 | 133 |
2014-11-26 | 133 | 136 | 131 | 133 | 21,000 | 133 |
2014-11-25 | 137 | 138 | 123 | 131 | 146,000 | 131 |
2014-11-21 | 137 | 140 | 136 | 138 | 67,000 | 138 |
2014-11-20 | 140 | 140 | 133 | 137 | 155,000 | 137 |
2014-11-19 | 133 | 140 | 130 | 140 | 306,000 | 140 |
2014-11-18 | 127 | 133 | 127 | 133 | 175,000 | 133 |
2014-11-17 | 120 | 126 | 120 | 126 | 44,000 | 126 |
2014-11-14 | 124 | 126 | 120 | 120 | 62,000 | 120 |
2014-11-13 | 126 | 126 | 124 | 124 | 19,000 | 124 |
2014-11-12 | 126 | 127 | 125 | 125 | 10,000 | 125 |
2014-11-11 | 124 | 126 | 124 | 126 | 10,000 | 126 |
2014-11-10 | 125 | 125 | 124 | 125 | 10,000 | 125 |
2014-11-07 | 125 | 127 | 125 | 125 | 12,000 | 125 |
2014-11-06 | 128 | 128 | 124 | 125 | 52,000 | 125 |
2014-11-05 | 127 | 127 | 127 | 127 | 5,000 | 127 |
2014-11-04 | 133 | 134 | 126 | 128 | 84,000 | 128 |
2014-10-31 | 128 | 131 | 128 | 131 | 15,000 | 131 |
2014-10-30 | 131 | 133 | 127 | 128 | 37,000 | 128 |
2014-10-29 | 130 | 135 | 125 | 131 | 51,000 | 131 |
2014-10-28 | 135 | 138 | 132 | 132 | 68,000 | 132 |
2014-10-27 | 145 | 145 | 135 | 136 | 241,000 | 136 |
2014-10-24 | 131 | 139 | 126 | 139 | 501,000 | 139 |
2014-10-23 | 121 | 133 | 121 | 130 | 459,000 | 130 |
2014-10-22 | 121 | 121 | 121 | 121 | 24,000 | 121 |
2014-10-21 | 121 | 121 | 119 | 119 | 13,000 | 119 |
2014-10-20 | 120 | 121 | 120 | 121 | 8,000 | 121 |
2014-10-17 | 119 | 121 | 118 | 119 | 9,000 | 119 |
2014-10-16 | 122 | 122 | 119 | 121 | 13,000 | 121 |
2014-10-15 | 123 | 124 | 121 | 121 | 20,000 | 121 |
2014-10-14 | 118 | 121 | 118 | 121 | 22,000 | 121 |
2014-10-10 | 124 | 124 | 120 | 122 | 46,000 | 122 |
2014-10-09 | 126 | 128 | 126 | 126 | 17,000 | 126 |
2014-10-08 | 126 | 129 | 126 | 129 | 25,000 | 129 |
2014-10-07 | 131 | 131 | 131 | 131 | 6,000 | 131 |
2014-10-06 | 129 | 131 | 129 | 131 | 24,000 | 131 |
2014-10-03 | 127 | 127 | 124 | 127 | 15,000 | 127 |
2014-10-02 | 126 | 128 | 123 | 124 | 59,000 | 124 |
2014-10-01 | 131 | 132 | 128 | 129 | 47,000 | 129 |
2014-09-30 | 134 | 134 | 129 | 131 | 101,000 | 131 |
2014-09-29 | 127 | 134 | 127 | 133 | 234,000 | 133 |
2014-09-26 | 126 | 127 | 126 | 126 | 28,000 | 126 |
2014-09-25 | 126 | 129 | 126 | 126 | 52,000 | 126 |
2014-09-24 | 126 | 126 | 125 | 125 | 22,000 | 125 |
2014-09-22 | 125 | 127 | 125 | 126 | 50,000 | 126 |
2014-09-19 | 123 | 123 | 122 | 123 | 4,000 | 123 |
2014-09-18 | 121 | 123 | 120 | 123 | 14,000 | 123 |
2014-09-17 | 123 | 124 | 121 | 121 | 65,000 | 121 |
2014-09-16 | 127 | 127 | 122 | 124 | 32,000 | 124 |
2014-09-12 | 125 | 128 | 125 | 127 | 28,000 | 127 |
2014-09-11 | 129 | 129 | 125 | 126 | 50,000 | 126 |
2014-09-10 | 125 | 128 | 125 | 127 | 55,000 | 127 |
2014-09-09 | 126 | 126 | 123 | 123 | 17,000 | 123 |
2014-09-08 | 123 | 123 | 123 | 123 | 3,000 | 123 |
2014-09-05 | 126 | 126 | 123 | 123 | 27,000 | 123 |
2014-09-04 | 123 | 123 | 123 | 123 | 2,000 | 123 |
2014-09-03 | 127 | 127 | 124 | 124 | 29,000 | 124 |
2014-09-02 | 127 | 135 | 122 | 126 | 230,000 | 126 |
2014-09-01 | 125 | 126 | 123 | 123 | 50,000 | 123 |
2014-08-29 | 120 | 123 | 120 | 123 | 10,000 | 123 |
2014-08-28 | 121 | 121 | 120 | 120 | 2,000 | 120 |
2014-08-27 | 122 | 122 | 120 | 122 | 10,000 | 122 |
2014-08-26 | 119 | 123 | 119 | 123 | 25,000 | 123 |
2014-08-25 | 121 | 123 | 121 | 122 | 12,000 | 122 |
2014-08-22 | 119 | 120 | 119 | 120 | 7,000 | 120 |
2014-08-20 | 121 | 121 | 120 | 120 | 15,000 | 120 |
2014-08-19 | 122 | 122 | 122 | 122 | 4,000 | 122 |
2014-08-18 | 120 | 124 | 120 | 123 | 27,000 | 123 |
2014-08-15 | 121 | 122 | 120 | 121 | 16,000 | 121 |
2014-08-14 | 116 | 122 | 116 | 120 | 50,000 | 120 |
2014-08-13 | 116 | 116 | 115 | 116 | 4,000 | 116 |
2014-08-12 | 115 | 116 | 115 | 116 | 29,000 | 116 |
2014-08-11 | 117 | 117 | 117 | 117 | 6,000 | 117 |
2014-08-08 | 119 | 119 | 115 | 117 | 44,000 | 117 |
2014-08-07 | 120 | 120 | 120 | 120 | 20,000 | 120 |
2014-08-06 | 121 | 121 | 120 | 120 | 28,000 | 120 |
2014-08-05 | 120 | 120 | 120 | 120 | 17,000 | 120 |
2014-08-04 | 120 | 121 | 120 | 121 | 17,000 | 121 |
2014-08-01 | 119 | 121 | 119 | 120 | 35,000 | 120 |
2014-07-31 | 124 | 125 | 122 | 122 | 25,000 | 122 |
2014-07-30 | 124 | 128 | 123 | 124 | 32,000 | 124 |
2014-07-29 | 125 | 126 | 125 | 125 | 18,000 | 125 |
2014-07-28 | 129 | 129 | 125 | 125 | 76,000 | 125 |
2014-07-25 | 130 | 132 | 126 | 129 | 245,000 | 129 |
2014-07-24 | 118 | 129 | 117 | 123 | 181,000 | 123 |
2014-07-23 | 119 | 119 | 118 | 119 | 19,000 | 119 |
2014-07-22 | 119 | 120 | 119 | 120 | 5,000 | 120 |
2014-07-18 | 118 | 119 | 118 | 119 | 13,000 | 119 |
2014-07-17 | 124 | 124 | 118 | 121 | 68,000 | 121 |
2014-07-16 | 122 | 122 | 120 | 120 | 42,000 | 120 |
2014-07-15 | 123 | 123 | 122 | 122 | 30,000 | 122 |
2014-07-14 | 119 | 121 | 119 | 121 | 17,000 | 121 |
2014-07-11 | 120 | 120 | 119 | 119 | 8,000 | 119 |
2014-07-10 | 121 | 124 | 119 | 122 | 38,000 | 122 |
2014-07-09 | 126 | 126 | 121 | 122 | 146,000 | 122 |
2014-07-08 | 127 | 130 | 126 | 127 | 173,000 | 127 |
2014-07-07 | 127 | 127 | 124 | 127 | 80,000 | 127 |
2014-07-04 | 120 | 127 | 120 | 125 | 112,000 | 125 |
2014-07-03 | 122 | 123 | 120 | 120 | 35,000 | 120 |
2014-07-02 | 115 | 124 | 115 | 122 | 182,000 | 122 |
2014-07-01 | 116 | 116 | 115 | 115 | 27,000 | 115 |
2014-06-30 | 115 | 115 | 115 | 115 | 5,000 | 115 |
2014-06-27 | 114 | 115 | 113 | 114 | 49,000 | 114 |
2014-06-26 | 115 | 115 | 113 | 113 | 41,000 | 113 |
2014-06-25 | 115 | 116 | 115 | 116 | 31,000 | 116 |
2014-06-24 | 116 | 116 | 116 | 116 | 19,000 | 116 |
2014-06-23 | 115 | 116 | 115 | 116 | 14,000 | 116 |
2014-06-20 | 115 | 115 | 115 | 115 | 9,000 | 115 |
2014-06-19 | 117 | 117 | 114 | 114 | 14,000 | 114 |
2014-06-18 | 114 | 116 | 113 | 116 | 32,000 | 116 |
2014-06-17 | 116 | 116 | 113 | 115 | 42,000 | 115 |
2014-06-16 | 120 | 120 | 117 | 117 | 17,000 | 117 |
2014-06-13 | 116 | 120 | 114 | 119 | 37,000 | 119 |
2014-06-12 | 113 | 120 | 113 | 117 | 61,000 | 117 |
2014-06-11 | 114 | 116 | 113 | 114 | 21,000 | 114 |
2014-06-10 | 115 | 117 | 113 | 115 | 58,000 | 115 |
2014-06-09 | 118 | 119 | 115 | 118 | 36,000 | 118 |
2014-06-06 | 117 | 118 | 113 | 118 | 84,000 | 118 |
2014-06-05 | 119 | 122 | 117 | 117 | 57,000 | 117 |
2014-06-04 | 123 | 124 | 118 | 118 | 93,000 | 118 |
2014-06-03 | 128 | 129 | 120 | 123 | 75,000 | 123 |
2014-06-02 | 125 | 127 | 125 | 126 | 42,000 | 126 |
2014-05-30 | 126 | 128 | 123 | 124 | 93,000 | 124 |
2014-05-29 | 131 | 135 | 123 | 130 | 325,000 | 130 |
2014-05-28 | 115 | 140 | 113 | 136 | 980,000 | 136 |
2014-05-27 | 109 | 116 | 109 | 114 | 217,000 | 114 |
2014-05-26 | 103 | 111 | 103 | 109 | 56,000 | 109 |
2014-05-23 | 103 | 107 | 100 | 102 | 48,000 | 102 |
2014-05-22 | 101 | 104 | 101 | 104 | 19,000 | 104 |
2014-05-21 | 101 | 102 | 100 | 100 | 17,000 | 100 |
2014-05-20 | 102 | 103 | 102 | 103 | 83,000 | 103 |
2014-05-19 | 106 | 107 | 105 | 105 | 33,000 | 105 |
2014-05-16 | 108 | 108 | 107 | 107 | 17,000 | 107 |
2014-05-15 | 110 | 111 | 110 | 110 | 11,000 | 110 |
2014-05-14 | 107 | 110 | 107 | 110 | 18,000 | 110 |
2014-05-13 | 109 | 110 | 109 | 110 | 6,000 | 110 |
2014-05-12 | 114 | 114 | 108 | 112 | 39,000 | 112 |
2014-05-09 | 110 | 114 | 110 | 113 | 40,000 | 113 |
2014-05-08 | 109 | 110 | 109 | 109 | 5,000 | 109 |
2014-05-07 | 113 | 113 | 112 | 112 | 8,000 | 112 |
2014-05-02 | 110 | 113 | 110 | 112 | 31,000 | 112 |
2014-05-01 | 110 | 111 | 107 | 111 | 9,000 | 111 |
2014-04-30 | 113 | 113 | 109 | 109 | 11,000 | 109 |
2014-04-28 | 105 | 115 | 105 | 112 | 149,000 | 112 |
2014-04-25 | 106 | 108 | 106 | 106 | 33,000 | 106 |
2014-04-24 | 105 | 106 | 105 | 106 | 3,000 | 106 |
2014-04-23 | 105 | 107 | 104 | 107 | 20,000 | 107 |
2014-04-22 | 105 | 106 | 105 | 106 | 7,000 | 106 |
2014-04-21 | 106 | 106 | 106 | 106 | 1,000 | 106 |
2014-04-18 | 105 | 106 | 104 | 105 | 9,000 | 105 |
2014-04-17 | 105 | 105 | 104 | 104 | 65,000 | 104 |
2014-04-16 | 105 | 108 | 104 | 107 | 9,000 | 107 |
2014-04-15 | 108 | 109 | 105 | 105 | 11,000 | 105 |
2014-04-14 | 105 | 107 | 104 | 104 | 12,000 | 104 |
2014-04-11 | 104 | 109 | 104 | 108 | 12,000 | 108 |
2014-04-10 | 106 | 106 | 105 | 105 | 9,000 | 105 |
2014-04-09 | 106 | 106 | 105 | 105 | 15,000 | 105 |
2014-04-08 | 106 | 106 | 106 | 106 | 3,000 | 106 |
2014-04-07 | 108 | 110 | 106 | 107 | 15,000 | 107 |
2014-04-04 | 110 | 110 | 109 | 110 | 4,000 | 110 |
2014-04-03 | 109 | 109 | 109 | 109 | 6,000 | 109 |
2014-04-02 | 111 | 111 | 108 | 111 | 14,000 | 111 |
2014-04-01 | 111 | 112 | 110 | 112 | 14,000 | 112 |
2014-03-31 | 112 | 113 | 112 | 113 | 4,000 | 113 |
2014-03-28 | 115 | 116 | 112 | 113 | 14,000 | 113 |
2014-03-27 | 106 | 118 | 106 | 112 | 135,000 | 112 |
2014-03-26 | 105 | 105 | 104 | 104 | 13,000 | 104 |
2014-03-25 | 106 | 106 | 104 | 104 | 9,000 | 104 |
2014-03-24 | 104 | 106 | 103 | 106 | 7,000 | 106 |
2014-03-20 | 109 | 109 | 103 | 104 | 59,000 | 104 |
2014-03-19 | 110 | 110 | 106 | 108 | 44,000 | 108 |
2014-03-18 | 109 | 113 | 109 | 110 | 7,000 | 110 |
2014-03-17 | 111 | 111 | 108 | 109 | 22,000 | 109 |
2014-03-14 | 112 | 114 | 109 | 113 | 136,000 | 113 |
2014-03-13 | 116 | 118 | 116 | 118 | 22,000 | 118 |
2014-03-12 | 117 | 118 | 115 | 116 | 29,000 | 116 |
2014-03-11 | 118 | 122 | 118 | 120 | 23,000 | 120 |
2014-03-10 | 122 | 122 | 119 | 119 | 23,000 | 119 |
2014-03-06 | 123 | 124 | 119 | 122 | 22,000 | 122 |
2014-03-05 | 123 | 127 | 118 | 123 | 90,000 | 123 |
2014-03-04 | 117 | 123 | 117 | 123 | 41,000 | 123 |
2014-03-03 | 114 | 123 | 111 | 115 | 123,000 | 115 |
2014-02-28 | 115 | 115 | 112 | 115 | 7,000 | 115 |
2014-02-27 | 116 | 116 | 115 | 115 | 11,000 | 115 |
2014-02-26 | 116 | 116 | 116 | 116 | 1,000 | 116 |
2014-02-25 | 117 | 118 | 116 | 116 | 5,000 | 116 |
2014-02-24 | 119 | 119 | 118 | 118 | 5,000 | 118 |
2014-02-21 | 116 | 119 | 116 | 119 | 8,000 | 119 |
2014-02-20 | 114 | 118 | 114 | 114 | 7,000 | 114 |
2014-02-19 | 117 | 118 | 115 | 115 | 54,000 | 115 |
2014-02-18 | 112 | 115 | 112 | 115 | 13,000 | 115 |
2014-02-17 | 110 | 113 | 110 | 113 | 4,000 | 113 |
2014-02-14 | 113 | 115 | 111 | 111 | 25,000 | 111 |
2014-02-13 | 113 | 114 | 113 | 113 | 12,000 | 113 |
2014-02-12 | 115 | 117 | 115 | 115 | 16,000 | 115 |
2014-02-10 | 115 | 115 | 113 | 115 | 17,000 | 115 |
2014-02-07 | 113 | 115 | 112 | 115 | 26,000 | 115 |
2014-02-06 | 112 | 112 | 109 | 111 | 22,000 | 111 |
2014-02-05 | 110 | 110 | 103 | 105 | 57,000 | 105 |
2014-02-04 | 116 | 116 | 103 | 107 | 127,000 | 107 |
2014-02-03 | 121 | 122 | 120 | 120 | 68,000 | 120 |
2014-01-31 | 124 | 125 | 121 | 122 | 49,000 | 122 |
2014-01-30 | 127 | 127 | 124 | 124 | 68,000 | 124 |
2014-01-29 | 122 | 133 | 122 | 129 | 307,000 | 129 |
2014-01-28 | 121 | 123 | 120 | 122 | 69,000 | 122 |
2014-01-27 | 121 | 123 | 121 | 122 | 82,000 | 122 |
2014-01-24 | 125 | 127 | 125 | 126 | 38,000 | 126 |
2014-01-23 | 129 | 130 | 126 | 127 | 83,000 | 127 |
2014-01-22 | 131 | 131 | 126 | 130 | 196,000 | 130 |
2014-01-21 | 135 | 135 | 131 | 131 | 61,000 | 131 |
2014-01-20 | 129 | 136 | 129 | 132 | 91,000 | 132 |
2014-01-17 | 131 | 131 | 127 | 129 | 50,000 | 129 |
2014-01-16 | 132 | 132 | 126 | 131 | 120,000 | 131 |
2014-01-15 | 133 | 134 | 126 | 129 | 171,000 | 129 |
2014-01-14 | 137 | 137 | 130 | 133 | 112,000 | 133 |
2014-01-10 | 131 | 154 | 130 | 133 | 1,399,000 | 133 |
2014-01-09 | 125 | 128 | 125 | 127 | 90,000 | 127 |
2014-01-08 | 123 | 124 | 121 | 124 | 68,000 | 124 |
2014-01-07 | 122 | 123 | 121 | 122 | 30,000 | 122 |
2014-01-06 | 122 | 124 | 122 | 123 | 18,000 | 123 |
分割・併合履歴 : [2006-03-27]1株→2株