7831 (株)ウイルコホールディングス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 154 | 155 | 154 | 154 | 17,000 | 154 |
2016-12-29 | 157 | 157 | 151 | 152 | 30,000 | 152 |
2016-12-28 | 155 | 156 | 154 | 155 | 28,000 | 155 |
2016-12-27 | 157 | 157 | 152 | 154 | 22,000 | 154 |
2016-12-26 | 157 | 157 | 153 | 155 | 35,000 | 155 |
2016-12-22 | 158 | 162 | 155 | 158 | 168,000 | 158 |
2016-12-21 | 162 | 163 | 157 | 157 | 408,000 | 157 |
2016-12-20 | 149 | 155 | 146 | 155 | 75,000 | 155 |
2016-12-19 | 149 | 151 | 146 | 149 | 32,000 | 149 |
2016-12-16 | 156 | 161 | 150 | 152 | 223,000 | 152 |
2016-12-15 | 144 | 146 | 144 | 146 | 38,000 | 146 |
2016-12-14 | 144 | 144 | 143 | 144 | 19,000 | 144 |
2016-12-13 | 143 | 143 | 142 | 143 | 12,000 | 143 |
2016-12-12 | 141 | 142 | 141 | 142 | 9,000 | 142 |
2016-12-09 | 143 | 144 | 141 | 141 | 13,000 | 141 |
2016-12-08 | 146 | 147 | 140 | 144 | 43,000 | 144 |
2016-12-07 | 145 | 145 | 144 | 145 | 23,000 | 145 |
2016-12-06 | 143 | 145 | 142 | 144 | 13,000 | 144 |
2016-12-05 | 143 | 145 | 142 | 143 | 29,000 | 143 |
2016-12-02 | 147 | 148 | 143 | 147 | 33,000 | 147 |
2016-12-01 | 152 | 152 | 147 | 148 | 69,000 | 148 |
2016-11-30 | 153 | 154 | 151 | 152 | 32,000 | 152 |
2016-11-29 | 154 | 157 | 150 | 157 | 25,000 | 157 |
2016-11-28 | 158 | 158 | 153 | 155 | 42,000 | 155 |
2016-11-25 | 155 | 158 | 155 | 158 | 46,000 | 158 |
2016-11-24 | 154 | 155 | 153 | 155 | 17,000 | 155 |
2016-11-22 | 155 | 155 | 154 | 154 | 5,000 | 154 |
2016-11-21 | 156 | 156 | 152 | 154 | 21,000 | 154 |
2016-11-18 | 152 | 156 | 151 | 156 | 45,000 | 156 |
2016-11-17 | 149 | 151 | 149 | 150 | 7,000 | 150 |
2016-11-16 | 144 | 151 | 144 | 151 | 44,000 | 151 |
2016-11-15 | 142 | 143 | 142 | 143 | 5,000 | 143 |
2016-11-14 | 142 | 143 | 141 | 141 | 14,000 | 141 |
2016-11-11 | 140 | 142 | 138 | 138 | 4,000 | 138 |
2016-11-10 | 133 | 153 | 133 | 142 | 84,000 | 142 |
2016-11-09 | 138 | 141 | 122 | 128 | 58,000 | 128 |
2016-11-08 | 143 | 147 | 141 | 141 | 10,000 | 141 |
2016-11-07 | 148 | 148 | 141 | 144 | 17,000 | 144 |
2016-11-04 | 148 | 150 | 148 | 148 | 5,000 | 148 |
2016-11-02 | 153 | 154 | 147 | 150 | 42,000 | 150 |
2016-11-01 | 153 | 158 | 152 | 156 | 50,000 | 156 |
2016-10-31 | 156 | 159 | 153 | 157 | 30,000 | 157 |
2016-10-28 | 155 | 160 | 155 | 156 | 34,000 | 156 |
2016-10-27 | 152 | 158 | 151 | 156 | 64,000 | 156 |
2016-10-26 | 160 | 163 | 157 | 162 | 55,000 | 162 |
2016-10-25 | 160 | 160 | 158 | 160 | 24,000 | 160 |
2016-10-24 | 160 | 161 | 157 | 158 | 46,000 | 158 |
2016-10-21 | 160 | 161 | 158 | 159 | 15,000 | 159 |
2016-10-20 | 162 | 162 | 159 | 160 | 28,000 | 160 |
2016-10-19 | 159 | 162 | 158 | 161 | 51,000 | 161 |
2016-10-17 | 159 | 163 | 159 | 160 | 39,000 | 160 |
2016-10-13 | 163 | 167 | 159 | 163 | 143,000 | 163 |
2016-10-12 | 157 | 166 | 155 | 165 | 151,000 | 165 |
2016-10-11 | 147 | 171 | 147 | 160 | 408,000 | 160 |
2016-10-07 | 146 | 147 | 145 | 146 | 30,000 | 146 |
2016-10-06 | 144 | 146 | 143 | 146 | 10,000 | 146 |
2016-10-05 | 143 | 147 | 143 | 143 | 55,000 | 143 |
2016-10-04 | 142 | 144 | 142 | 143 | 11,000 | 143 |
2016-10-03 | 144 | 144 | 140 | 143 | 43,000 | 143 |
2016-09-30 | 143 | 144 | 141 | 144 | 29,000 | 144 |
2016-09-29 | 145 | 145 | 141 | 142 | 16,000 | 142 |
2016-09-28 | 141 | 144 | 141 | 141 | 17,000 | 141 |
2016-09-27 | 139 | 141 | 139 | 141 | 8,000 | 141 |
2016-09-26 | 138 | 142 | 138 | 140 | 18,000 | 140 |
2016-09-23 | 135 | 138 | 135 | 137 | 20,000 | 137 |
2016-09-21 | 135 | 136 | 130 | 132 | 66,000 | 132 |
2016-09-20 | 138 | 138 | 138 | 138 | 11,000 | 138 |
2016-09-16 | 136 | 138 | 134 | 138 | 11,000 | 138 |
2016-09-15 | 136 | 137 | 136 | 136 | 8,000 | 136 |
2016-09-14 | 140 | 140 | 135 | 137 | 60,000 | 137 |
2016-09-13 | 141 | 143 | 141 | 143 | 4,000 | 143 |
2016-09-12 | 144 | 144 | 140 | 142 | 56,000 | 142 |
2016-09-09 | 146 | 148 | 146 | 148 | 12,000 | 148 |
2016-09-08 | 147 | 147 | 143 | 146 | 44,000 | 146 |
2016-09-07 | 147 | 147 | 146 | 147 | 20,000 | 147 |
2016-09-06 | 148 | 149 | 147 | 147 | 36,000 | 147 |
2016-09-05 | 148 | 149 | 143 | 147 | 25,000 | 147 |
2016-09-02 | 147 | 148 | 147 | 148 | 15,000 | 148 |
2016-09-01 | 146 | 147 | 144 | 146 | 22,000 | 146 |
2016-08-31 | 142 | 147 | 142 | 146 | 37,000 | 146 |
2016-08-30 | 153 | 153 | 141 | 142 | 117,000 | 142 |
2016-08-29 | 160 | 160 | 149 | 151 | 146,000 | 151 |
2016-08-26 | 155 | 166 | 155 | 162 | 194,000 | 162 |
2016-08-25 | 154 | 154 | 147 | 151 | 36,000 | 151 |
2016-08-24 | 149 | 155 | 149 | 154 | 28,000 | 154 |
2016-08-23 | 140 | 149 | 135 | 149 | 105,000 | 149 |
2016-08-22 | 150 | 150 | 140 | 140 | 30,000 | 140 |
2016-08-19 | 151 | 153 | 150 | 150 | 39,000 | 150 |
2016-08-18 | 160 | 160 | 146 | 150 | 32,000 | 150 |
2016-08-17 | 167 | 171 | 160 | 160 | 49,000 | 160 |
2016-08-16 | 170 | 173 | 166 | 170 | 52,000 | 170 |
2016-08-15 | 166 | 173 | 161 | 171 | 193,000 | 171 |
2016-08-12 | 155 | 165 | 149 | 165 | 135,000 | 165 |
2016-08-10 | 154 | 154 | 151 | 152 | 76,000 | 152 |
2016-08-09 | 146 | 152 | 146 | 152 | 35,000 | 152 |
2016-08-08 | 149 | 152 | 141 | 144 | 135,000 | 144 |
2016-08-05 | 168 | 172 | 149 | 151 | 330,000 | 151 |
2016-08-04 | 154 | 165 | 153 | 163 | 334,000 | 163 |
2016-08-03 | 145 | 156 | 143 | 152 | 167,000 | 152 |
2016-08-02 | 143 | 148 | 142 | 147 | 84,000 | 147 |
2016-08-01 | 140 | 146 | 138 | 143 | 86,000 | 143 |
2016-07-29 | 146 | 146 | 139 | 143 | 132,000 | 143 |
2016-07-28 | 133 | 148 | 132 | 144 | 673,000 | 144 |
2016-07-27 | 124 | 140 | 124 | 133 | 534,000 | 133 |
2016-07-26 | 125 | 125 | 122 | 125 | 32,000 | 125 |
2016-07-25 | 121 | 125 | 121 | 125 | 44,000 | 125 |
2016-07-22 | 122 | 122 | 118 | 120 | 33,000 | 120 |
2016-07-21 | 121 | 124 | 121 | 122 | 31,000 | 122 |
2016-07-20 | 121 | 121 | 119 | 121 | 24,000 | 121 |
2016-07-19 | 117 | 125 | 116 | 121 | 206,000 | 121 |
2016-07-15 | 114 | 119 | 114 | 116 | 77,000 | 116 |
2016-07-14 | 113 | 115 | 113 | 113 | 34,000 | 113 |
2016-07-13 | 113 | 114 | 109 | 112 | 44,000 | 112 |
2016-07-12 | 112 | 115 | 112 | 115 | 21,000 | 115 |
2016-07-11 | 111 | 111 | 110 | 111 | 3,000 | 111 |
2016-07-07 | 107 | 110 | 107 | 109 | 4,000 | 109 |
2016-07-04 | 108 | 109 | 108 | 109 | 2,000 | 109 |
2016-07-01 | 108 | 109 | 108 | 109 | 8,000 | 109 |
2016-06-30 | 106 | 107 | 106 | 107 | 8,000 | 107 |
2016-06-29 | 104 | 108 | 103 | 103 | 52,000 | 103 |
2016-06-28 | 105 | 105 | 105 | 105 | 5,000 | 105 |
2016-06-27 | 101 | 107 | 101 | 104 | 19,000 | 104 |
2016-06-24 | 111 | 111 | 97 | 101 | 43,000 | 101 |
2016-06-23 | 108 | 108 | 107 | 108 | 9,000 | 108 |
2016-06-22 | 109 | 109 | 108 | 109 | 3,000 | 109 |
2016-06-21 | 106 | 110 | 106 | 110 | 16,000 | 110 |
2016-06-20 | 104 | 107 | 104 | 107 | 2,000 | 107 |
2016-06-17 | 104 | 105 | 102 | 102 | 8,000 | 102 |
2016-06-16 | 105 | 106 | 100 | 100 | 48,000 | 100 |
2016-06-15 | 100 | 105 | 100 | 105 | 57,000 | 105 |
2016-06-14 | 107 | 107 | 100 | 100 | 70,000 | 100 |
2016-06-13 | 112 | 113 | 108 | 108 | 37,000 | 108 |
2016-06-10 | 113 | 116 | 113 | 115 | 50,000 | 115 |
2016-06-09 | 116 | 116 | 112 | 113 | 24,000 | 113 |
2016-06-08 | 113 | 116 | 112 | 113 | 41,000 | 113 |
2016-06-07 | 117 | 118 | 116 | 116 | 19,000 | 116 |
2016-06-06 | 120 | 120 | 116 | 117 | 62,000 | 117 |
2016-06-03 | 117 | 117 | 116 | 116 | 16,000 | 116 |
2016-06-02 | 117 | 117 | 116 | 117 | 8,000 | 117 |
2016-06-01 | 119 | 120 | 118 | 119 | 9,000 | 119 |
2016-05-31 | 120 | 120 | 119 | 119 | 9,000 | 119 |
2016-05-30 | 118 | 120 | 118 | 120 | 4,000 | 120 |
2016-05-25 | 119 | 120 | 119 | 120 | 7,000 | 120 |
2016-05-24 | 116 | 119 | 116 | 119 | 5,000 | 119 |
2016-05-23 | 118 | 119 | 118 | 119 | 3,000 | 119 |
2016-05-20 | 117 | 118 | 117 | 118 | 3,000 | 118 |
2016-05-19 | 118 | 118 | 118 | 118 | 1,000 | 118 |
2016-05-18 | 116 | 116 | 115 | 115 | 5,000 | 115 |
2016-05-17 | 118 | 118 | 118 | 118 | 3,000 | 118 |
2016-05-16 | 120 | 121 | 118 | 118 | 12,000 | 118 |
2016-05-13 | 120 | 121 | 120 | 121 | 6,000 | 121 |
2016-05-12 | 121 | 122 | 121 | 122 | 7,000 | 122 |
2016-05-11 | 122 | 123 | 121 | 121 | 8,000 | 121 |
2016-05-10 | 122 | 123 | 121 | 123 | 14,000 | 123 |
2016-05-09 | 119 | 122 | 119 | 122 | 10,000 | 122 |
2016-05-06 | 117 | 119 | 117 | 119 | 2,000 | 119 |
2016-05-02 | 118 | 122 | 117 | 117 | 27,000 | 117 |
2016-04-28 | 124 | 124 | 123 | 123 | 7,000 | 123 |
2016-04-27 | 124 | 124 | 124 | 124 | 1,000 | 124 |
2016-04-26 | 123 | 124 | 120 | 124 | 9,000 | 124 |
2016-04-25 | 126 | 126 | 122 | 123 | 25,000 | 123 |
2016-04-22 | 125 | 125 | 123 | 123 | 4,000 | 123 |
2016-04-21 | 124 | 125 | 124 | 125 | 12,000 | 125 |
2016-04-20 | 124 | 124 | 123 | 123 | 23,000 | 123 |
2016-04-19 | 122 | 122 | 122 | 122 | 1,000 | 122 |
2016-04-18 | 120 | 120 | 118 | 120 | 3,000 | 120 |
2016-04-15 | 121 | 121 | 121 | 121 | 4,000 | 121 |
2016-04-14 | 120 | 121 | 119 | 119 | 14,000 | 119 |
2016-04-13 | 119 | 119 | 119 | 119 | 29,000 | 119 |
2016-04-12 | 119 | 120 | 118 | 118 | 5,000 | 118 |
2016-04-11 | 118 | 118 | 118 | 118 | 4,000 | 118 |
2016-04-08 | 113 | 118 | 113 | 118 | 6,000 | 118 |
2016-04-07 | 115 | 115 | 113 | 115 | 17,000 | 115 |
2016-04-06 | 112 | 114 | 112 | 113 | 8,000 | 113 |
2016-04-05 | 118 | 118 | 112 | 112 | 46,000 | 112 |
2016-04-04 | 118 | 120 | 118 | 119 | 9,000 | 119 |
2016-04-01 | 120 | 120 | 118 | 120 | 30,000 | 120 |
2016-03-31 | 122 | 122 | 120 | 120 | 4,000 | 120 |
2016-03-30 | 122 | 122 | 120 | 122 | 11,000 | 122 |
2016-03-29 | 121 | 124 | 119 | 121 | 47,000 | 121 |
2016-03-28 | 125 | 125 | 120 | 123 | 58,000 | 123 |
2016-03-25 | 128 | 128 | 127 | 127 | 19,000 | 127 |
2016-03-24 | 127 | 129 | 127 | 128 | 10,000 | 128 |
2016-03-23 | 131 | 131 | 127 | 127 | 12,000 | 127 |
2016-03-22 | 132 | 132 | 131 | 131 | 9,000 | 131 |
2016-03-18 | 132 | 132 | 130 | 130 | 10,000 | 130 |
2016-03-17 | 133 | 133 | 132 | 132 | 6,000 | 132 |
2016-03-16 | 132 | 134 | 131 | 132 | 12,000 | 132 |
2016-03-15 | 136 | 136 | 131 | 133 | 35,000 | 133 |
2016-03-14 | 135 | 136 | 133 | 135 | 90,000 | 135 |
2016-03-11 | 138 | 142 | 138 | 142 | 17,000 | 142 |
2016-03-10 | 134 | 141 | 134 | 141 | 18,000 | 141 |
2016-03-09 | 134 | 139 | 131 | 139 | 27,000 | 139 |
2016-03-08 | 136 | 136 | 131 | 134 | 35,000 | 134 |
2016-03-07 | 134 | 137 | 134 | 136 | 12,000 | 136 |
2016-03-04 | 132 | 133 | 132 | 133 | 10,000 | 133 |
2016-03-03 | 131 | 132 | 131 | 131 | 8,000 | 131 |
2016-03-02 | 131 | 132 | 130 | 131 | 28,000 | 131 |
2016-03-01 | 126 | 130 | 126 | 130 | 21,000 | 130 |
2016-02-29 | 127 | 127 | 126 | 126 | 18,000 | 126 |
2016-02-26 | 125 | 128 | 124 | 126 | 17,000 | 126 |
2016-02-25 | 129 | 129 | 125 | 127 | 28,000 | 127 |
2016-02-24 | 120 | 123 | 118 | 123 | 7,000 | 123 |
2016-02-23 | 124 | 127 | 123 | 123 | 14,000 | 123 |
2016-02-22 | 124 | 126 | 124 | 125 | 15,000 | 125 |
2016-02-19 | 123 | 123 | 113 | 123 | 41,000 | 123 |
2016-02-18 | 124 | 124 | 122 | 123 | 11,000 | 123 |
2016-02-17 | 118 | 123 | 118 | 123 | 8,000 | 123 |
2016-02-16 | 116 | 121 | 116 | 121 | 24,000 | 121 |
2016-02-15 | 115 | 118 | 111 | 118 | 47,000 | 118 |
2016-02-12 | 107 | 110 | 107 | 110 | 65,000 | 110 |
2016-02-10 | 129 | 129 | 113 | 119 | 28,000 | 119 |
2016-02-09 | 130 | 131 | 130 | 130 | 18,000 | 130 |
2016-02-08 | 135 | 135 | 134 | 134 | 4,000 | 134 |
2016-02-05 | 140 | 140 | 133 | 133 | 21,000 | 133 |
2016-02-04 | 138 | 142 | 138 | 142 | 5,000 | 142 |
2016-02-03 | 142 | 143 | 138 | 143 | 10,000 | 143 |
2016-02-02 | 143 | 146 | 143 | 146 | 10,000 | 146 |
2016-02-01 | 138 | 143 | 138 | 142 | 25,000 | 142 |
2016-01-29 | 133 | 137 | 133 | 137 | 10,000 | 137 |
2016-01-28 | 134 | 136 | 134 | 135 | 14,000 | 135 |
2016-01-27 | 134 | 134 | 132 | 134 | 15,000 | 134 |
2016-01-26 | 133 | 134 | 131 | 134 | 12,000 | 134 |
2016-01-25 | 133 | 133 | 128 | 132 | 54,000 | 132 |
2016-01-22 | 127 | 131 | 127 | 129 | 99,000 | 129 |
2016-01-21 | 135 | 138 | 126 | 126 | 60,000 | 126 |
2016-01-20 | 145 | 145 | 133 | 136 | 23,000 | 136 |
2016-01-19 | 139 | 148 | 139 | 145 | 29,000 | 145 |
2016-01-18 | 136 | 144 | 136 | 141 | 36,000 | 141 |
2016-01-15 | 152 | 154 | 146 | 147 | 42,000 | 147 |
2016-01-14 | 158 | 158 | 150 | 152 | 84,000 | 152 |
2016-01-13 | 157 | 160 | 156 | 159 | 37,000 | 159 |
2016-01-12 | 165 | 165 | 155 | 155 | 33,000 | 155 |
2016-01-08 | 162 | 170 | 161 | 166 | 40,000 | 166 |
2016-01-07 | 173 | 173 | 167 | 169 | 22,000 | 169 |
2016-01-06 | 175 | 176 | 172 | 173 | 12,000 | 173 |
2016-01-05 | 171 | 175 | 170 | 175 | 8,000 | 175 |
2016-01-04 | 177 | 179 | 171 | 173 | 23,000 | 173 |
分割・併合履歴 : [2006-03-27]1株→2株