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 |
---|---|---|---|---|---|---|
2015-12-30 | 173 | 176 | 173 | 174 | 21,000 | 174 |
2015-12-29 | 176 | 180 | 174 | 175 | 41,000 | 175 |
2015-12-28 | 169 | 176 | 168 | 176 | 25,000 | 176 |
2015-12-25 | 167 | 169 | 166 | 169 | 45,000 | 169 |
2015-12-24 | 172 | 173 | 172 | 172 | 12,000 | 172 |
2015-12-22 | 172 | 175 | 170 | 170 | 34,000 | 170 |
2015-12-21 | 177 | 177 | 170 | 172 | 39,000 | 172 |
2015-12-18 | 180 | 180 | 175 | 175 | 36,000 | 175 |
2015-12-17 | 180 | 180 | 178 | 180 | 23,000 | 180 |
2015-12-16 | 183 | 183 | 177 | 178 | 46,000 | 178 |
2015-12-15 | 183 | 186 | 180 | 180 | 88,000 | 180 |
2015-12-14 | 182 | 187 | 181 | 186 | 192,000 | 186 |
2015-12-11 | 202 | 204 | 196 | 197 | 126,000 | 197 |
2015-12-10 | 205 | 209 | 200 | 205 | 126,000 | 205 |
2015-12-09 | 207 | 211 | 204 | 211 | 247,000 | 211 |
2015-12-08 | 198 | 205 | 197 | 205 | 189,000 | 205 |
2015-12-07 | 197 | 200 | 197 | 198 | 71,000 | 198 |
2015-12-04 | 194 | 197 | 191 | 197 | 80,000 | 197 |
2015-12-03 | 194 | 194 | 189 | 194 | 64,000 | 194 |
2015-12-02 | 184 | 195 | 184 | 194 | 106,000 | 194 |
2015-12-01 | 181 | 184 | 180 | 184 | 46,000 | 184 |
2015-11-30 | 183 | 183 | 179 | 181 | 29,000 | 181 |
2015-11-27 | 185 | 186 | 183 | 183 | 27,000 | 183 |
2015-11-26 | 187 | 187 | 184 | 185 | 16,000 | 185 |
2015-11-25 | 188 | 188 | 186 | 187 | 15,000 | 187 |
2015-11-24 | 189 | 189 | 188 | 188 | 9,000 | 188 |
2015-11-20 | 190 | 192 | 189 | 189 | 11,000 | 189 |
2015-11-19 | 189 | 192 | 188 | 190 | 22,000 | 190 |
2015-11-18 | 187 | 191 | 187 | 189 | 36,000 | 189 |
2015-11-17 | 181 | 185 | 181 | 185 | 10,000 | 185 |
2015-11-16 | 180 | 184 | 180 | 183 | 13,000 | 183 |
2015-11-13 | 180 | 181 | 179 | 180 | 7,000 | 180 |
2015-11-12 | 179 | 179 | 179 | 179 | 12,000 | 179 |
2015-11-11 | 180 | 181 | 178 | 180 | 24,000 | 180 |
2015-11-10 | 181 | 182 | 181 | 182 | 2,000 | 182 |
2015-11-09 | 182 | 184 | 176 | 183 | 22,000 | 183 |
2015-11-06 | 173 | 179 | 173 | 179 | 16,000 | 179 |
2015-11-05 | 179 | 179 | 170 | 172 | 70,000 | 172 |
2015-11-04 | 186 | 186 | 180 | 180 | 20,000 | 180 |
2015-11-02 | 188 | 188 | 185 | 185 | 11,000 | 185 |
2015-10-30 | 187 | 187 | 186 | 186 | 15,000 | 186 |
2015-10-29 | 189 | 189 | 187 | 187 | 16,000 | 187 |
2015-10-28 | 190 | 190 | 184 | 187 | 75,000 | 187 |
2015-10-27 | 199 | 199 | 194 | 194 | 117,000 | 194 |
2015-10-26 | 198 | 201 | 197 | 198 | 80,000 | 198 |
2015-10-23 | 198 | 199 | 197 | 198 | 39,000 | 198 |
2015-10-22 | 199 | 200 | 196 | 196 | 21,000 | 196 |
2015-10-21 | 199 | 199 | 196 | 196 | 46,000 | 196 |
2015-10-20 | 202 | 204 | 199 | 199 | 79,000 | 199 |
2015-10-19 | 194 | 202 | 194 | 199 | 124,000 | 199 |
2015-10-16 | 190 | 195 | 189 | 193 | 57,000 | 193 |
2015-10-15 | 187 | 191 | 187 | 189 | 72,000 | 189 |
2015-10-14 | 197 | 215 | 186 | 192 | 713,000 | 192 |
2015-10-13 | 187 | 196 | 187 | 196 | 202,000 | 196 |
2015-10-09 | 179 | 187 | 177 | 187 | 56,000 | 187 |
2015-10-08 | 179 | 180 | 177 | 180 | 39,000 | 180 |
2015-10-07 | 179 | 179 | 175 | 179 | 32,000 | 179 |
2015-10-06 | 179 | 180 | 178 | 180 | 24,000 | 180 |
2015-10-05 | 178 | 179 | 174 | 177 | 25,000 | 177 |
2015-10-02 | 176 | 178 | 174 | 175 | 30,000 | 175 |
2015-10-01 | 180 | 181 | 178 | 178 | 30,000 | 178 |
2015-09-30 | 177 | 179 | 177 | 179 | 18,000 | 179 |
2015-09-29 | 181 | 182 | 174 | 176 | 63,000 | 176 |
2015-09-28 | 191 | 191 | 177 | 179 | 241,000 | 179 |
2015-09-25 | 171 | 176 | 171 | 176 | 52,000 | 176 |
2015-09-24 | 177 | 177 | 171 | 171 | 34,000 | 171 |
2015-09-18 | 172 | 176 | 170 | 175 | 69,000 | 175 |
2015-09-17 | 168 | 171 | 167 | 170 | 24,000 | 170 |
2015-09-16 | 171 | 172 | 166 | 167 | 43,000 | 167 |
2015-09-15 | 172 | 173 | 169 | 169 | 73,000 | 169 |
2015-09-14 | 180 | 182 | 166 | 171 | 400,000 | 171 |
2015-09-11 | 185 | 197 | 183 | 190 | 269,000 | 190 |
2015-09-10 | 181 | 188 | 180 | 188 | 74,000 | 188 |
2015-09-09 | 183 | 194 | 180 | 189 | 130,000 | 189 |
2015-09-08 | 178 | 182 | 176 | 178 | 46,000 | 178 |
2015-09-07 | 174 | 180 | 172 | 178 | 52,000 | 178 |
2015-09-04 | 190 | 190 | 176 | 183 | 71,000 | 183 |
2015-09-03 | 184 | 190 | 184 | 188 | 57,000 | 188 |
2015-09-02 | 168 | 179 | 166 | 179 | 50,000 | 179 |
2015-09-01 | 182 | 182 | 173 | 178 | 170,000 | 178 |
2015-08-31 | 185 | 188 | 180 | 184 | 125,000 | 184 |
2015-08-28 | 184 | 195 | 180 | 190 | 214,000 | 190 |
2015-08-27 | 177 | 184 | 174 | 174 | 177,000 | 174 |
2015-08-26 | 162 | 175 | 158 | 173 | 250,000 | 173 |
2015-08-25 | 165 | 182 | 140 | 157 | 506,000 | 157 |
2015-08-24 | 207 | 208 | 174 | 178 | 588,000 | 178 |
2015-08-21 | 226 | 230 | 215 | 222 | 242,000 | 222 |
2015-08-20 | 227 | 235 | 224 | 234 | 237,000 | 234 |
2015-08-19 | 221 | 227 | 219 | 227 | 194,000 | 227 |
2015-08-18 | 220 | 221 | 218 | 220 | 83,000 | 220 |
2015-08-17 | 219 | 223 | 213 | 219 | 141,000 | 219 |
2015-08-14 | 208 | 216 | 207 | 216 | 80,000 | 216 |
2015-08-13 | 208 | 213 | 208 | 210 | 16,000 | 210 |
2015-08-12 | 211 | 211 | 205 | 208 | 68,000 | 208 |
2015-08-11 | 211 | 216 | 211 | 212 | 65,000 | 212 |
2015-08-10 | 213 | 215 | 210 | 211 | 67,000 | 211 |
2015-08-07 | 219 | 219 | 210 | 210 | 45,000 | 210 |
2015-08-06 | 214 | 219 | 214 | 219 | 58,000 | 219 |
2015-08-05 | 210 | 212 | 207 | 212 | 13,000 | 212 |
2015-08-04 | 216 | 216 | 207 | 211 | 45,000 | 211 |
2015-08-03 | 220 | 220 | 213 | 216 | 14,000 | 216 |
2015-07-31 | 217 | 217 | 212 | 215 | 24,000 | 215 |
2015-07-30 | 220 | 223 | 217 | 220 | 22,000 | 220 |
2015-07-29 | 218 | 226 | 218 | 225 | 55,000 | 225 |
2015-07-28 | 213 | 218 | 207 | 218 | 113,000 | 218 |
2015-07-27 | 222 | 222 | 207 | 221 | 97,000 | 221 |
2015-07-24 | 232 | 232 | 222 | 226 | 39,000 | 226 |
2015-07-23 | 229 | 233 | 225 | 232 | 147,000 | 232 |
2015-07-22 | 225 | 227 | 220 | 227 | 64,000 | 227 |
2015-07-21 | 225 | 225 | 221 | 225 | 85,000 | 225 |
2015-07-17 | 219 | 228 | 215 | 225 | 485,000 | 225 |
2015-07-16 | 210 | 216 | 205 | 216 | 31,000 | 216 |
2015-07-15 | 206 | 208 | 203 | 208 | 21,000 | 208 |
2015-07-14 | 206 | 206 | 201 | 203 | 30,000 | 203 |
2015-07-13 | 201 | 201 | 201 | 201 | 4,000 | 201 |
2015-07-10 | 197 | 201 | 191 | 200 | 33,000 | 200 |
2015-07-09 | 194 | 196 | 188 | 196 | 70,000 | 196 |
2015-07-08 | 206 | 210 | 201 | 202 | 78,000 | 202 |
2015-07-07 | 207 | 208 | 204 | 206 | 16,000 | 206 |
2015-07-06 | 206 | 207 | 205 | 206 | 38,000 | 206 |
2015-07-03 | 213 | 214 | 211 | 211 | 23,000 | 211 |
2015-07-02 | 213 | 219 | 212 | 213 | 48,000 | 213 |
2015-07-01 | 203 | 212 | 203 | 212 | 53,000 | 212 |
2015-06-30 | 201 | 203 | 200 | 202 | 50,000 | 202 |
2015-06-29 | 200 | 208 | 200 | 203 | 105,000 | 203 |
2015-06-26 | 219 | 219 | 216 | 216 | 13,000 | 216 |
2015-06-25 | 221 | 221 | 216 | 217 | 38,000 | 217 |
2015-06-24 | 219 | 222 | 218 | 221 | 84,000 | 221 |
2015-06-23 | 212 | 219 | 212 | 215 | 59,000 | 215 |
2015-06-22 | 211 | 213 | 208 | 213 | 51,000 | 213 |
2015-06-19 | 215 | 215 | 210 | 211 | 78,000 | 211 |
2015-06-18 | 220 | 221 | 215 | 215 | 133,000 | 215 |
2015-06-17 | 217 | 217 | 212 | 212 | 86,000 | 212 |
2015-06-16 | 223 | 225 | 216 | 217 | 193,000 | 217 |
2015-06-15 | 233 | 249 | 224 | 227 | 934,000 | 227 |
2015-06-12 | 232 | 232 | 222 | 229 | 268,000 | 229 |
2015-06-11 | 249 | 258 | 229 | 232 | 777,000 | 232 |
2015-06-10 | 235 | 242 | 230 | 241 | 141,000 | 241 |
2015-06-09 | 241 | 241 | 221 | 235 | 425,000 | 235 |
2015-06-08 | 258 | 262 | 235 | 242 | 342,000 | 242 |
2015-06-05 | 255 | 262 | 250 | 260 | 206,000 | 260 |
2015-06-04 | 264 | 268 | 253 | 260 | 194,000 | 260 |
2015-06-03 | 262 | 269 | 261 | 267 | 262,000 | 267 |
2015-06-02 | 255 | 271 | 254 | 267 | 678,000 | 267 |
2015-06-01 | 239 | 252 | 239 | 252 | 213,000 | 252 |
2015-05-29 | 237 | 242 | 229 | 240 | 220,000 | 240 |
2015-05-28 | 250 | 252 | 226 | 242 | 374,000 | 242 |
2015-05-27 | 237 | 252 | 237 | 249 | 536,000 | 249 |
2015-05-26 | 226 | 240 | 224 | 237 | 308,000 | 237 |
2015-05-25 | 229 | 235 | 225 | 228 | 386,000 | 228 |
2015-05-22 | 220 | 225 | 217 | 223 | 322,000 | 223 |
2015-05-21 | 214 | 230 | 213 | 225 | 679,000 | 225 |
2015-05-20 | 209 | 216 | 203 | 210 | 165,000 | 210 |
2015-05-19 | 206 | 208 | 203 | 207 | 62,000 | 207 |
2015-05-18 | 210 | 211 | 202 | 206 | 234,000 | 206 |
2015-05-15 | 195 | 207 | 192 | 206 | 367,000 | 206 |
2015-05-14 | 192 | 194 | 192 | 194 | 57,000 | 194 |
2015-05-13 | 194 | 194 | 191 | 192 | 28,000 | 192 |
2015-05-12 | 195 | 195 | 192 | 193 | 55,000 | 193 |
2015-05-11 | 193 | 197 | 193 | 195 | 94,000 | 195 |
2015-05-08 | 181 | 193 | 181 | 193 | 111,000 | 193 |
2015-05-07 | 184 | 188 | 184 | 186 | 19,000 | 186 |
2015-05-01 | 185 | 185 | 180 | 182 | 43,000 | 182 |
2015-04-30 | 186 | 190 | 185 | 186 | 36,000 | 186 |
2015-04-28 | 186 | 187 | 185 | 187 | 36,000 | 187 |
2015-04-27 | 190 | 190 | 185 | 186 | 19,000 | 186 |
2015-04-24 | 188 | 190 | 187 | 189 | 27,000 | 189 |
2015-04-23 | 187 | 190 | 187 | 188 | 12,000 | 188 |
2015-04-22 | 190 | 191 | 187 | 187 | 27,000 | 187 |
2015-04-21 | 193 | 193 | 190 | 190 | 36,000 | 190 |
2015-04-20 | 189 | 194 | 189 | 191 | 50,000 | 191 |
2015-04-17 | 194 | 196 | 188 | 188 | 46,000 | 188 |
2015-04-16 | 190 | 197 | 186 | 192 | 94,000 | 192 |
2015-04-15 | 190 | 191 | 188 | 188 | 17,000 | 188 |
2015-04-14 | 188 | 191 | 188 | 190 | 9,000 | 190 |
2015-04-13 | 190 | 190 | 187 | 187 | 30,000 | 187 |
2015-04-10 | 193 | 195 | 188 | 190 | 45,000 | 190 |
2015-04-09 | 192 | 192 | 188 | 192 | 67,000 | 192 |
2015-04-08 | 191 | 212 | 191 | 193 | 569,000 | 193 |
2015-04-07 | 183 | 192 | 182 | 192 | 98,000 | 192 |
2015-04-06 | 183 | 184 | 181 | 183 | 20,000 | 183 |
2015-04-03 | 186 | 186 | 181 | 183 | 36,000 | 183 |
2015-04-02 | 182 | 189 | 181 | 189 | 81,000 | 189 |
2015-04-01 | 185 | 185 | 176 | 180 | 59,000 | 180 |
2015-03-31 | 187 | 192 | 180 | 182 | 106,000 | 182 |
2015-03-30 | 189 | 193 | 182 | 182 | 71,000 | 182 |
2015-03-27 | 190 | 190 | 175 | 189 | 125,000 | 189 |
2015-03-26 | 196 | 196 | 190 | 190 | 126,000 | 190 |
2015-03-25 | 200 | 201 | 194 | 195 | 142,000 | 195 |
2015-03-24 | 204 | 206 | 201 | 203 | 129,000 | 203 |
2015-03-23 | 206 | 207 | 201 | 207 | 169,000 | 207 |
2015-03-20 | 213 | 213 | 199 | 201 | 228,000 | 201 |
2015-03-19 | 201 | 208 | 193 | 208 | 248,000 | 208 |
2015-03-18 | 200 | 205 | 196 | 199 | 315,000 | 199 |
2015-03-17 | 210 | 215 | 201 | 207 | 634,000 | 207 |
2015-03-16 | 237 | 263 | 215 | 218 | 4,395,000 | 218 |
2015-03-13 | 230 | 230 | 230 | 230 | 479,000 | 230 |
2015-03-12 | 194 | 196 | 178 | 180 | 424,000 | 180 |
2015-03-11 | 191 | 206 | 186 | 192 | 320,000 | 192 |
2015-03-10 | 207 | 214 | 182 | 191 | 720,000 | 191 |
2015-03-09 | 210 | 241 | 197 | 210 | 1,335,000 | 210 |
2015-03-06 | 218 | 226 | 192 | 202 | 1,914,000 | 202 |
2015-03-05 | 173 | 219 | 172 | 219 | 3,943,000 | 219 |
2015-03-04 | 179 | 179 | 169 | 169 | 399,000 | 169 |
2015-03-03 | 202 | 216 | 181 | 181 | 1,331,000 | 181 |
2015-03-02 | 192 | 195 | 181 | 187 | 813,000 | 187 |
2015-02-27 | 236 | 257 | 189 | 200 | 6,708,000 | 200 |
2015-02-26 | 156 | 204 | 156 | 204 | 5,235,000 | 204 |
2015-02-25 | 166 | 166 | 152 | 154 | 242,000 | 154 |
2015-02-24 | 153 | 169 | 152 | 164 | 631,000 | 164 |
2015-02-23 | 149 | 152 | 149 | 152 | 100,000 | 152 |
2015-02-20 | 148 | 148 | 146 | 146 | 37,000 | 146 |
2015-02-19 | 150 | 150 | 146 | 147 | 61,000 | 147 |
2015-02-18 | 154 | 154 | 148 | 150 | 66,000 | 150 |
2015-02-17 | 153 | 156 | 151 | 155 | 155,000 | 155 |
2015-02-16 | 145 | 153 | 145 | 151 | 186,000 | 151 |
2015-02-13 | 146 | 147 | 142 | 144 | 51,000 | 144 |
2015-02-12 | 148 | 148 | 144 | 145 | 57,000 | 145 |
2015-02-10 | 145 | 148 | 145 | 147 | 94,000 | 147 |
2015-02-09 | 144 | 145 | 142 | 144 | 59,000 | 144 |
2015-02-06 | 147 | 150 | 141 | 143 | 94,000 | 143 |
2015-02-05 | 160 | 160 | 139 | 145 | 560,000 | 145 |
2015-02-04 | 144 | 163 | 142 | 160 | 638,000 | 160 |
2015-02-03 | 135 | 147 | 135 | 146 | 330,000 | 146 |
2015-02-02 | 133 | 136 | 132 | 134 | 79,000 | 134 |
2015-01-30 | 134 | 137 | 133 | 137 | 52,000 | 137 |
2015-01-29 | 138 | 138 | 131 | 133 | 90,000 | 133 |
2015-01-28 | 139 | 140 | 137 | 139 | 37,000 | 139 |
2015-01-27 | 141 | 141 | 136 | 139 | 40,000 | 139 |
2015-01-26 | 140 | 140 | 136 | 139 | 43,000 | 139 |
2015-01-23 | 140 | 142 | 137 | 142 | 31,000 | 142 |
2015-01-22 | 141 | 141 | 138 | 139 | 45,000 | 139 |
2015-01-21 | 146 | 146 | 138 | 141 | 104,000 | 141 |
2015-01-20 | 145 | 153 | 142 | 146 | 220,000 | 146 |
2015-01-19 | 145 | 148 | 138 | 144 | 136,000 | 144 |
2015-01-16 | 140 | 148 | 138 | 145 | 232,000 | 145 |
2015-01-15 | 136 | 146 | 134 | 137 | 416,000 | 137 |
2015-01-14 | 147 | 151 | 137 | 137 | 518,000 | 137 |
2015-01-13 | 170 | 182 | 149 | 153 | 1,923,000 | 153 |
2015-01-09 | 140 | 175 | 139 | 175 | 3,123,000 | 175 |
2015-01-08 | 123 | 125 | 123 | 125 | 7,000 | 125 |
2015-01-07 | 121 | 124 | 121 | 124 | 16,000 | 124 |
2015-01-06 | 125 | 126 | 122 | 124 | 6,000 | 124 |
2015-01-05 | 126 | 126 | 126 | 126 | 2,000 | 126 |
分割・併合履歴 : [2006-03-27]1株→2株