7831 (株)ウイルコホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3017317617317421,000174
2015-12-2917618017417541,000175
2015-12-2816917616817625,000176
2015-12-2516716916616945,000169
2015-12-2417217317217212,000172
2015-12-2217217517017034,000170
2015-12-2117717717017239,000172
2015-12-1818018017517536,000175
2015-12-1718018017818023,000180
2015-12-1618318317717846,000178
2015-12-1518318618018088,000180
2015-12-14182187181186192,000186
2015-12-11202204196197126,000197
2015-12-10205209200205126,000205
2015-12-09207211204211247,000211
2015-12-08198205197205189,000205
2015-12-0719720019719871,000198
2015-12-0419419719119780,000197
2015-12-0319419418919464,000194
2015-12-02184195184194106,000194
2015-12-0118118418018446,000184
2015-11-3018318317918129,000181
2015-11-2718518618318327,000183
2015-11-2618718718418516,000185
2015-11-2518818818618715,000187
2015-11-241891891881889,000188
2015-11-2019019218918911,000189
2015-11-1918919218819022,000190
2015-11-1818719118718936,000189
2015-11-1718118518118510,000185
2015-11-1618018418018313,000183
2015-11-131801811791807,000180
2015-11-1217917917917912,000179
2015-11-1118018117818024,000180
2015-11-101811821811822,000182
2015-11-0918218417618322,000183
2015-11-0617317917317916,000179
2015-11-0517917917017270,000172
2015-11-0418618618018020,000180
2015-11-0218818818518511,000185
2015-10-3018718718618615,000186
2015-10-2918918918718716,000187
2015-10-2819019018418775,000187
2015-10-27199199194194117,000194
2015-10-2619820119719880,000198
2015-10-2319819919719839,000198
2015-10-2219920019619621,000196
2015-10-2119919919619646,000196
2015-10-2020220419919979,000199
2015-10-19194202194199124,000199
2015-10-1619019518919357,000193
2015-10-1518719118718972,000189
2015-10-14197215186192713,000192
2015-10-13187196187196202,000196
2015-10-0917918717718756,000187
2015-10-0817918017718039,000180
2015-10-0717917917517932,000179
2015-10-0617918017818024,000180
2015-10-0517817917417725,000177
2015-10-0217617817417530,000175
2015-10-0118018117817830,000178
2015-09-3017717917717918,000179
2015-09-2918118217417663,000176
2015-09-28191191177179241,000179
2015-09-2517117617117652,000176
2015-09-2417717717117134,000171
2015-09-1817217617017569,000175
2015-09-1716817116717024,000170
2015-09-1617117216616743,000167
2015-09-1517217316916973,000169
2015-09-14180182166171400,000171
2015-09-11185197183190269,000190
2015-09-1018118818018874,000188
2015-09-09183194180189130,000189
2015-09-0817818217617846,000178
2015-09-0717418017217852,000178
2015-09-0419019017618371,000183
2015-09-0318419018418857,000188
2015-09-0216817916617950,000179
2015-09-01182182173178170,000178
2015-08-31185188180184125,000184
2015-08-28184195180190214,000190
2015-08-27177184174174177,000174
2015-08-26162175158173250,000173
2015-08-25165182140157506,000157
2015-08-24207208174178588,000178
2015-08-21226230215222242,000222
2015-08-20227235224234237,000234
2015-08-19221227219227194,000227
2015-08-1822022121822083,000220
2015-08-17219223213219141,000219
2015-08-1420821620721680,000216
2015-08-1320821320821016,000210
2015-08-1221121120520868,000208
2015-08-1121121621121265,000212
2015-08-1021321521021167,000211
2015-08-0721921921021045,000210
2015-08-0621421921421958,000219
2015-08-0521021220721213,000212
2015-08-0421621620721145,000211
2015-08-0322022021321614,000216
2015-07-3121721721221524,000215
2015-07-3022022321722022,000220
2015-07-2921822621822555,000225
2015-07-28213218207218113,000218
2015-07-2722222220722197,000221
2015-07-2423223222222639,000226
2015-07-23229233225232147,000232
2015-07-2222522722022764,000227
2015-07-2122522522122585,000225
2015-07-17219228215225485,000225
2015-07-1621021620521631,000216
2015-07-1520620820320821,000208
2015-07-1420620620120330,000203
2015-07-132012012012014,000201
2015-07-1019720119120033,000200
2015-07-0919419618819670,000196
2015-07-0820621020120278,000202
2015-07-0720720820420616,000206
2015-07-0620620720520638,000206
2015-07-0321321421121123,000211
2015-07-0221321921221348,000213
2015-07-0120321220321253,000212
2015-06-3020120320020250,000202
2015-06-29200208200203105,000203
2015-06-2621921921621613,000216
2015-06-2522122121621738,000217
2015-06-2421922221822184,000221
2015-06-2321221921221559,000215
2015-06-2221121320821351,000213
2015-06-1921521521021178,000211
2015-06-18220221215215133,000215
2015-06-1721721721221286,000212
2015-06-16223225216217193,000217
2015-06-15233249224227934,000227
2015-06-12232232222229268,000229
2015-06-11249258229232777,000232
2015-06-10235242230241141,000241
2015-06-09241241221235425,000235
2015-06-08258262235242342,000242
2015-06-05255262250260206,000260
2015-06-04264268253260194,000260
2015-06-03262269261267262,000267
2015-06-02255271254267678,000267
2015-06-01239252239252213,000252
2015-05-29237242229240220,000240
2015-05-28250252226242374,000242
2015-05-27237252237249536,000249
2015-05-26226240224237308,000237
2015-05-25229235225228386,000228
2015-05-22220225217223322,000223
2015-05-21214230213225679,000225
2015-05-20209216203210165,000210
2015-05-1920620820320762,000207
2015-05-18210211202206234,000206
2015-05-15195207192206367,000206
2015-05-1419219419219457,000194
2015-05-1319419419119228,000192
2015-05-1219519519219355,000193
2015-05-1119319719319594,000195
2015-05-08181193181193111,000193
2015-05-0718418818418619,000186
2015-05-0118518518018243,000182
2015-04-3018619018518636,000186
2015-04-2818618718518736,000187
2015-04-2719019018518619,000186
2015-04-2418819018718927,000189
2015-04-2318719018718812,000188
2015-04-2219019118718727,000187
2015-04-2119319319019036,000190
2015-04-2018919418919150,000191
2015-04-1719419618818846,000188
2015-04-1619019718619294,000192
2015-04-1519019118818817,000188
2015-04-141881911881909,000190
2015-04-1319019018718730,000187
2015-04-1019319518819045,000190
2015-04-0919219218819267,000192
2015-04-08191212191193569,000193
2015-04-0718319218219298,000192
2015-04-0618318418118320,000183
2015-04-0318618618118336,000183
2015-04-0218218918118981,000189
2015-04-0118518517618059,000180
2015-03-31187192180182106,000182
2015-03-3018919318218271,000182
2015-03-27190190175189125,000189
2015-03-26196196190190126,000190
2015-03-25200201194195142,000195
2015-03-24204206201203129,000203
2015-03-23206207201207169,000207
2015-03-20213213199201228,000201
2015-03-19201208193208248,000208
2015-03-18200205196199315,000199
2015-03-17210215201207634,000207
2015-03-162372632152184,395,000218
2015-03-13230230230230479,000230
2015-03-12194196178180424,000180
2015-03-11191206186192320,000192
2015-03-10207214182191720,000191
2015-03-092102411972101,335,000210
2015-03-062182261922021,914,000202
2015-03-051732191722193,943,000219
2015-03-04179179169169399,000169
2015-03-032022161811811,331,000181
2015-03-02192195181187813,000187
2015-02-272362571892006,708,000200
2015-02-261562041562045,235,000204
2015-02-25166166152154242,000154
2015-02-24153169152164631,000164
2015-02-23149152149152100,000152
2015-02-2014814814614637,000146
2015-02-1915015014614761,000147
2015-02-1815415414815066,000150
2015-02-17153156151155155,000155
2015-02-16145153145151186,000151
2015-02-1314614714214451,000144
2015-02-1214814814414557,000145
2015-02-1014514814514794,000147
2015-02-0914414514214459,000144
2015-02-0614715014114394,000143
2015-02-05160160139145560,000145
2015-02-04144163142160638,000160
2015-02-03135147135146330,000146
2015-02-0213313613213479,000134
2015-01-3013413713313752,000137
2015-01-2913813813113390,000133
2015-01-2813914013713937,000139
2015-01-2714114113613940,000139
2015-01-2614014013613943,000139
2015-01-2314014213714231,000142
2015-01-2214114113813945,000139
2015-01-21146146138141104,000141
2015-01-20145153142146220,000146
2015-01-19145148138144136,000144
2015-01-16140148138145232,000145
2015-01-15136146134137416,000137
2015-01-14147151137137518,000137
2015-01-131701821491531,923,000153
2015-01-091401751391753,123,000175
2015-01-081231251231257,000125
2015-01-0712112412112416,000124
2015-01-061251261221246,000124
2015-01-051261261261262,000126

分割・併合履歴 : [2006-03-27]1株→2株